stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185200,186183485,2485,2485,2485,2485,1732
20230811,185100,186183485,2485,2485,2485,2485,0
20230811,185000,186183485,2485,2485,2485,2485,0
20230811,184900,186183485,2485,2485,2485,2485,0
20230811,184800,186183485,2485,2485,2485,2485,0
20230811,184700,186183485,2485,2485,2485,2485,0
20230811,184600,186183485,2485,2485,2485,2485,0
20230811,184500,186183485,2485,2485,2485,2485,0
20230811,184400,186183485,2485,2485,2485,2485,0
20230811,184300,186183485,2485,2485,2485,2485,0
20230811,184200,186183485,2485,2485,2485,2485,0
20230811,184100,186183485,2485,2485,2485,2485,0
20230811,184000,186183485,2485,2485,2485,2485,0
20230811,183900,186183485,2485,2485,2485,2485,0
20230811,183800,186183485,2485,2485,2485,2485,0
20230811,183700,186183485,2485,2485,2485,2485,0
20230811,183600,186183485,2485,2485,2485,2485,0
20230811,183500,186183485,2485,2485,2485,2485,0
20230811,183400,186183485,2485,2485,2485,2485,0
20230811,183300,186183485,2485,2485,2485,2485,0
20230811,183200,186183485,2485,2485,2485,2485,0
20230811,183100,186183485,2485,2485,2485,2485,0
20230811,183000,186183485,2485,2485,2485,2485,0
20230811,182900,186183485,2485,2485,2485,2485,0
20230811,182800,186183485,2485,2485,2485,2485,0
20230811,182700,186183485,2485,2485,2485,2485,0
20230811,182600,186183485,2485,2485,2485,2485,0
20230811,182500,186183485,2485,2485,2485,2485,0
20230811,182400,186183485,2485,2485,2485,2485,0
20230811,182300,186183485,2485,2485,2485,2485,0
20230811,182200,186183485,2485,2485,2485,2485,1732
20230811,182100,186183485,2485,2485,2485,2485,0
20230811,182000,186183485,2485,2485,2485,2485,0
20230811,181900,186183485,2485,2485,2485,2485,0
20230811,181800,186183485,2485,2485,2485,2485,0
20230811,181700,186183485,2485,2485,2485,2485,0
20230811,181600,186183485,2485,2485,2485,2485,0
20230811,181500,186183485,2485,2485,2485,2485,0
20230811,181400,186183485,2485,2485,2485,2485,0
20230811,181300,186183485,2485,2485,2485,2485,0
20230811,181200,186183485,2485,2485,2485,2485,0
20230811,181100,186183485,2485,2485,2485,2485,0
20230811,181000,186183485,2485,2485,2485,2485,0
20230811,180900,186183485,2485,2485,2485,2485,0
20230811,180800,186183485,2485,2485,2485,2485,0
20230811,180700,186183485,2485,2485,2485,2485,0
20230811,180600,186183485,2485,2485,2485,2485,0
20230811,180500,186183485,2485,2485,2485,2485,0
20230811,180400,186183485,2485,2485,2485,2485,0
20230811,180300,186183485,2485,2485,2485,2485,0
20230811,180200,186183485,2485,2485,2485,2485,0
20230811,180100,186183485,2485,2485,2485,2485,0
20230811,180000,186183485,2485,2485,2485,2485,0
20230811,175900,186183485,2485,2485,2485,2485,0
20230811,175800,186183485,2485,2485,2485,2485,0
20230811,175700,186183485,2485,2485,2485,2485,0
20230811,175600,186183485,2485,2485,2485,2485,0
20230811,175500,186183485,2485,2485,2485,2485,0
20230811,175400,186183485,2485,2485,2485,2485,0
20230811,175300,186183485,2485,2485,2485,2485,0
20230811,175200,186183485,2485,2485,2485,2485,1732
20230811,175100,186183485,2485,2485,2485,2485,0
20230811,175000,186183485,2485,2485,2485,2485,0
20230811,174900,186183485,2485,2485,2485,2485,0
20230811,174800,186183485,2485,2485,2485,2485,0
20230811,174700,186183485,2485,2485,2485,2485,0
20230811,174600,186183485,2485,2485,2485,2485,0
20230811,174500,186183485,2485,2485,2485,2485,0
20230811,174400,186183485,2485,2485,2485,2485,0
20230811,174300,186183485,2485,2485,2485,2485,0
20230811,174200,186183485,2485,2485,2485,2485,0
20230811,174100,186183485,2485,2485,2485,2485,0
20230811,174000,186183485,2485,2485,2485,2485,0
20230811,173900,186183485,2485,2485,2485,2485,0
20230811,173800,186183485,2485,2485,2485,2485,0
20230811,173700,186183485,2485,2485,2485,2485,0
20230811,173600,186183485,2485,2485,2485,2485,0
20230811,173500,186183485,2485,2485,2485,2485,0
20230811,173400,186183485,2485,2485,2485,2485,0
20230811,173300,186183485,2485,2485,2485,2485,0
20230811,173200,186183485,2485,2485,2485,2485,0
20230811,173100,186183485,2485,2485,2485,2485,0
20230811,173000,186183485,2485,2485,2485,2485,0
20230811,172900,186183485,2485,2485,2485,2485,0
20230811,172800,186183485,2485,2485,2485,2485,0
20230811,172700,186183485,2485,2485,2485,2485,0
20230811,172600,186183485,2485,2485,2485,2485,0
20230811,172500,186183485,2485,2485,2485,2485,0
20230811,172400,186183485,2485,2485,2485,2485,0
20230811,172300,186183485,2485,2485,2485,2485,0
20230811,172200,186183485,2485,2485,2485,2485,1732
20230811,172100,186183485,2485,2485,2485,2485,0
20230811,172000,186183485,2485,2485,2485,2485,0
20230811,171900,186183485,2485,2485,2485,2485,0
20230811,171800,186183485,2485,2485,2485,2485,0
20230811,171700,186183485,2485,2485,2485,2485,0
20230811,171600,186183485,2485,2485,2485,2485,0
20230811,171500,186183485,2485,2485,2485,2485,0
20230811,171400,186183485,2485,2485,2485,2485,0
20230811,171300,186183485,2485,2485,2485,2485,0
20230811,171200,186183485,2485,2485,2485,2485,0
20230811,171100,186183485,2485,2485,2485,2485,0
20230811,171000,186183485,2485,2485,2485,2485,0
20230811,170900,186183485,2485,2485,2485,2485,0
20230811,170800,186183485,2485,2485,2485,2485,0
20230811,170700,186183485,2485,2485,2485,2485,0
20230811,170600,186183485,2485,2485,2485,2485,0
20230811,170500,186183485,2485,2485,2485,2485,0
20230811,170400,186183485,2485,2485,2485,2485,0
20230811,170300,186183485,2485,2485,2485,2485,0
20230811,170200,186183485,2485,2485,2485,2485,0
20230811,170100,186183485,2485,2485,2485,2485,0
20230811,170000,186183485,2485,2485,2485,2485,0
20230811,165900,186183485,2485,2485,2485,2485,0
20230811,165800,186183485,2485,2485,2485,2485,0
20230811,165700,186183485,2485,2485,2485,2485,0
20230811,165600,186183485,2485,2485,2485,2485,0
20230811,165500,186183485,2485,2485,2485,2485,0
20230811,165400,186183485,2485,2485,2485,2485,0
20230811,165300,186183485,2485,2485,2485,2485,0
20230811,165200,186183485,2485,2485,2485,2485,1732
20230811,165100,186183485,2485,2485,2485,2485,0
20230811,165000,186183485,2485,2485,2485,2485,0
20230811,164900,186183485,2485,2485,2485,2485,0
20230811,164800,186183485,2485,2485,2485,2485,0
20230811,164700,186183485,2485,2485,2485,2485,0
20230811,164600,186183485,2485,2485,2485,2485,0
20230811,164500,186183485,2485,2485,2485,2485,0
20230811,164400,186183485,2485,2485,2485,2485,0
20230811,164300,186183485,2485,2485,2485,2485,0
20230811,164200,186183485,2485,2485,2485,2485,0
20230811,164100,186183485,2485,2485,2485,2485,0
20230811,164000,186183485,2485,2485,2485,2485,0
20230811,163900,186183485,2485,2485,2485,2485,0
20230811,163800,186183485,2485,2485,2485,2485,0
20230811,163700,186183485,2485,2485,2485,2485,0
20230811,163600,186183485,2485,2485,2485,2485,0
20230811,163500,186183485,2485,2485,2485,2485,0
20230811,163400,186183485,2485,2485,2485,2485,0
20230811,163300,186183485,2485,2485,2485,2485,0
20230811,163200,186183485,2485,2485,2485,2485,0
20230811,163100,186183485,2485,2485,2485,2485,0
20230811,163000,186183485,2485,2485,2485,2485,0
20230811,162900,186183485,2485,2485,2485,2485,0
20230811,162800,186183485,2485,2485,2485,2485,0
20230811,162700,186183485,2485,2485,2485,2485,0
20230811,162600,186183485,2485,2485,2485,2485,0
20230811,162500,186183485,2485,2485,2485,2485,0
20230811,162400,186183485,2485,2485,2485,2485,0
20230811,162300,186183485,2485,2485,2485,2485,0
20230811,162200,186183485,2485,2485,2485,2485,1732
20230811,162100,186183485,2485,2485,2485,2485,0
20230811,162000,186183485,2485,2485,2485,2485,0
20230811,161900,186183485,2485,2485,2485,2485,0
20230811,161800,186183485,2485,2485,2485,2485,0
20230811,161700,186183485,2485,2485,2485,2485,0
20230811,161600,186183485,2485,2485,2485,2485,0
20230811,161500,186183485,2485,2485,2485,2485,0
20230811,161400,186183485,2485,2485,2485,2485,0
20230811,161300,186183485,2485,2485,2485,2485,0
20230811,161200,186183485,2485,2485,2485,2485,0
20230811,161100,186183485,2485,2485,2485,2485,0
20230811,161000,186183485,2485,2485,2485,2485,0
20230811,160900,186183485,2485,2485,2485,2485,0
20230811,160800,186183485,2485,2485,2485,2485,0
20230811,160700,186183485,2485,2485,2485,2485,0
20230811,160600,186183485,2485,2485,2485,2485,0
20230811,160500,186183485,2485,2485,2485,2485,0
20230811,160400,186183485,2485,2485,2485,2485,0
20230811,160300,186183485,2485,2485,2485,2485,0
20230811,160200,186183485,2485,2485,2485,2485,0
20230811,160100,186183485,2485,2485,2485,2485,0
20230811,160000,186183485,2485,2485,2485,2485,0
20230811,155900,186183485,2485,2485,2485,2485,0
20230811,155800,186183485,2485,2485,2485,2485,0
20230811,155700,186183485,2485,2485,2485,2485,0
20230811,155600,186183485,2485,2485,2485,2485,0
20230811,155500,186183485,2485,2485,2485,2485,0
20230811,155400,186183485,2485,2485,2485,2485,0
20230811,155300,186183485,2485,2485,2485,2485,0
20230811,155200,186183485,2485,2485,2485,2485,1732
20230811,155100,186183485,2485,2485,2485,2485,0
20230811,155000,186183485,2485,2485,2485,2485,0
20230811,154900,186183485,2485,2485,2485,2485,0
20230811,154800,186183485,2485,2485,2485,2485,0
20230811,154700,186183485,2485,2485,2485,2485,0
20230811,154600,186183485,2485,2485,2485,2485,0
20230811,154500,186183485,2485,2485,2485,2485,0
20230811,154400,186183485,2485,2485,2485,2485,0
20230811,154300,186183485,2485,2485,2485,2485,0
20230811,154200,186183485,2485,2485,2485,2485,0
20230811,154100,186183485,2485,2485,2485,2485,0
20230811,154000,186183485,2485,2485,2485,2485,0
20230811,153900,186183485,2485,2485,2485,2485,0
20230811,153800,186183485,2485,2485,2485,2485,0
20230811,153700,186183485,2485,2485,2485,2485,0
20230811,153600,186183485,2485,2485,2485,2485,0
20230811,153500,186183485,2485,2485,2485,2485,0
20230811,153400,186183485,2485,2485,2485,2485,0
20230811,153300,186183485,2485,2485,2485,2485,0
20230811,153200,186183485,2485,2485,2485,2485,0
20230811,153100,186183485,2485,2485,2485,2485,0
20230811,153000,186183485,2485,2485,2485,2485,1732
20230811,152900,181879465,2480,2480,2480,2480,0
20230811,152800,181879465,2480,2480,2480,2480,0
20230811,152700,181879465,2480,2480,2480,2480,0
20230811,152600,181879465,2480,2480,2480,2480,0
20230811,152500,181879465,2480,2480,2480,2480,0
20230811,152400,181879465,2480,2480,2480,2480,0
20230811,152300,181879465,2480,2480,2480,2480,0
20230811,152200,181879465,2480,2480,2480,2480,0
20230811,152100,181879465,2480,2480,2480,2480,0
20230811,152000,181879465,2480,2480,2480,2480,0
20230811,151900,181879465,2480,2480,2485,2480,85
20230811,151800,181668630,2485,2480,2485,2480,22
20230811,151700,181614040,2480,2480,2480,2480,26
20230811,151600,181549560,2485,2485,2485,2480,23
20230811,151500,181492480,2485,2480,2485,2480,14
20230811,151400,181457740,2480,2480,2480,2480,20
20230811,151300,181408140,2480,2480,2485,2480,58
20230811,151200,181264095,2480,2480,2485,2480,22
20230811,151100,181209475,2480,2480,2480,2480,273
20230811,151000,180532435,2480,2480,2480,2480,239
20230811,150900,179939715,2480,2480,2480,2480,13
20230811,150800,179907475,2480,2480,2480,2480,14
20230811,150700,179872755,2480,2480,2480,2480,10
20230811,150600,179847955,2480,2480,2485,2480,22
20230811,150500,179793385,2480,2485,2485,2480,40
20230811,150400,179694055,2480,2480,2480,2480,15
20230811,150300,179656855,2480,2480,2480,2480,17
20230811,150200,179614695,2480,2480,2480,2480,30
20230811,150100,179540295,2480,2480,2480,2480,13
20230811,150000,179508055,2480,2480,2480,2480,11
20230811,145900,179480775,2480,2480,2480,2480,21
20230811,145800,179428695,2480,2480,2485,2480,23
20230811,145700,179371595,2480,2480,2480,2480,22
20230811,145600,179317035,2480,2480,2480,2480,76
20230811,145500,179128555,2480,2480,2480,2480,231
20230811,145400,178555675,2480,2480,2480,2480,13
20230811,145300,178523435,2480,2480,2480,2480,22
20230811,145200,178468875,2480,2480,2480,2480,18
20230811,145100,178424235,2480,2480,2480,2480,14
20230811,145000,178389515,2480,2480,2480,2480,13
20230811,144900,178357275,2480,2480,2480,2480,19
20230811,144800,178310155,2480,2480,2480,2480,9
20230811,144700,178287835,2480,2480,2480,2480,10
20230811,144600,178263035,2480,2480,2480,2480,13
20230811,144500,178230795,2480,2480,2480,2480,18
20230811,144400,178186155,2480,2480,2480,2480,14
20230811,144300,178151435,2480,2480,2480,2480,10
20230811,144200,178126635,2480,2480,2480,2480,18
20230811,144100,178081995,2480,2480,2480,2480,15
20230811,144000,178044795,2480,2480,2480,2480,10
20230811,143900,178019995,2480,2480,2480,2480,416
20230811,143800,176988315,2480,2480,2480,2480,19
20230811,143700,176941195,2480,2480,2480,2480,11
20230811,143600,176913915,2480,2480,2480,2480,13
20230811,143500,176881675,2480,2480,2480,2480,17
20230811,143400,176839515,2480,2480,2480,2480,115
20230811,143300,176554315,2480,2480,2480,2480,11
20230811,143200,176527035,2485,2480,2485,2480,212
20230811,143100,176000270,2480,2480,2480,2480,17
20230811,143000,175958110,2480,2480,2480,2480,148
20230811,142900,175591070,2480,2480,2480,2480,12
20230811,142800,175561310,2480,2480,2480,2480,21
20230811,142700,175509230,2485,2480,2485,2480,18
20230811,142600,175464545,2480,2480,2480,2480,1312
20230811,142500,172210785,2480,2480,2485,2480,207
20230811,142400,171696460,2480,2485,2485,2480,12
20230811,142300,171666650,2485,2485,2490,2485,120
20230811,142200,171368435,2485,2485,2485,2485,3
20230811,142100,171360980,2485,2485,2485,2485,8
20230811,142000,171341100,2485,2485,2485,2485,5
20230811,141900,171328675,2480,2480,2480,2480,0
20230811,141800,171328675,2480,2480,2480,2480,10
20230811,141700,171303875,2480,2480,2480,2480,2
20230811,141600,171298915,2480,2490,2490,2480,102
20230811,141500,171044955,2490,2480,2490,2480,3823
20230811,141400,161525950,2475,2475,2475,2475,341
20230811,141300,160681975,2475,2475,2475,2475,3
20230811,141200,160674550,2475,2475,2475,2475,1
20230811,141100,160672075,2480,2475,2480,2475,65
20230811,141000,160510900,2475,2475,2475,2475,2
20230811,140900,160505950,2475,2475,2475,2475,2
20230811,140800,160501000,2475,2475,2475,2475,0
20230811,140700,160501000,2475,2475,2475,2475,0
20230811,140600,160501000,2475,2485,2485,2475,4
20230811,140500,160491070,2490,2480,2490,2480,18
20230811,140400,160446335,2475,2475,2475,2475,4
20230811,140300,160436435,2475,2475,2480,2475,53
20230811,140200,160305010,2475,2475,2475,2475,5
20230811,140100,160292635,2475,2475,2475,2475,5
20230811,140000,160280260,2475,2475,2475,2475,7
20230811,135900,160262935,2475,2480,2480,2475,5
20230811,135800,160250545,2480,2480,2480,2480,2
20230811,135700,160245585,2475,2475,2475,2475,9
20230811,135600,160223310,2475,2475,2475,2475,3
20230811,135500,160215885,2480,2485,2485,2480,29
20230811,135400,160143955,2480,2475,2480,2475,41
20230811,135300,160042440,2475,2475,2475,2475,8
20230811,135200,160022640,2475,2475,2480,2475,52
20230811,135100,159893935,2475,2480,2480,2475,12
20230811,135000,159864195,2475,2475,2475,2475,2
20230811,134900,159859245,2475,2475,2480,2475,6
20230811,134800,159844390,2475,2475,2475,2475,3
20230811,134700,159836965,2480,2480,2480,2480,13
20230811,134600,159804725,2480,2485,2485,2480,2087
20230811,134500,154628770,2485,2480,2485,2480,575
20230811,134400,153199910,2480,2480,2480,2480,3
20230811,134300,153192470,2480,2480,2480,2480,8
20230811,134200,153172630,2485,2480,2485,2480,225
20230811,134100,152613565,2490,2490,2490,2485,2384
20230811,134000,146689185,2490,2490,2490,2490,63
20230811,133900,146532315,2490,2485,2490,2485,9
20230811,133800,146509910,2485,2490,2490,2485,453
20230811,133700,145383505,2490,2490,2490,2490,7
20230811,133600,145366075,2490,2490,2490,2490,9
20230811,133500,145343665,2490,2490,2490,2490,3
20230811,133400,145336195,2490,2490,2490,2490,1
20230811,133300,145333705,2485,2490,2490,2485,373
20230811,133200,144404945,2490,2485,2490,2485,13
20230811,133100,144372590,2485,2485,2485,2485,2
20230811,133000,144367620,2485,2485,2485,2485,4
20230811,132900,144357680,2485,2485,2485,2485,8
20230811,132800,144337800,2485,2485,2485,2485,1
20230811,132700,144335315,2485,2485,2485,2485,1
20230811,132600,144332830,2485,2490,2490,2485,1101
20230811,132500,141592405,2490,2490,2490,2490,5
20230811,132400,141579955,2490,2490,2490,2490,3
20230811,132300,141572485,2490,2490,2490,2490,0
20230811,132200,141572485,2490,2490,2490,2490,9
20230811,132100,141550075,2495,2495,2495,2495,129
20230811,132000,141228220,2500,2500,2500,2500,0
20230811,131900,141228220,2500,2495,2500,2495,16
20230811,131800,141188285,2495,2495,2495,2495,0
20230811,131700,141188285,2495,2495,2495,2495,4
20230811,131600,141178305,2495,2495,2495,2495,3
20230811,131500,141170820,2495,2490,2495,2490,38
20230811,131400,141076110,2490,2490,2490,2490,3
20230811,131300,141068640,2490,2490,2490,2490,1
20230811,131200,141066150,2490,2490,2490,2490,11
20230811,131100,141038760,2490,2490,2490,2490,3
20230811,131000,141031290,2490,2490,2490,2490,4
20230811,130900,141021330,2490,2490,2490,2490,3
20230811,130800,141013860,2490,2490,2490,2490,7
20230811,130700,140996430,2495,2495,2495,2495,0
20230811,130600,140996430,2495,2490,2495,2490,250
20230811,130500,140372700,2490,2490,2490,2490,7
20230811,130400,140355270,2490,2490,2490,2490,3
20230811,130300,140347800,2490,2490,2490,2490,3
20230811,130200,140340330,2490,2490,2490,2490,120
20230811,130100,140041530,2485,2485,2490,2485,1009
20230811,130000,137529165,2485,2485,2485,2485,6
20230811,125900,137514255,2485,2485,2485,2485,1
20230811,125800,137511770,2485,2485,2485,2485,12
20230811,125700,137481950,2485,2485,2485,2485,0
20230811,125600,137481950,2485,2490,2490,2485,502
20230811,125500,136231980,2485,2485,2485,2485,3
20230811,125400,136224525,2485,2485,2485,2485,7
20230811,125300,136207130,2485,2485,2485,2485,2
20230811,125200,136202160,2485,2485,2485,2485,4
20230811,125100,136192220,2485,2485,2485,2485,8
20230811,125000,136172340,2485,2485,2485,2485,2
20230811,124900,136167370,2485,2485,2485,2485,2
20230811,124800,136162400,2485,2485,2485,2485,5
20230811,124700,136149975,2485,2485,2485,2485,10
20230811,124600,136125125,2485,2485,2485,2485,0
20230811,124500,136125125,2485,2485,2485,2485,2
20230811,124400,136120155,2485,2485,2485,2485,11
20230811,124300,136092820,2485,2485,2485,2485,1
20230811,124200,136090335,2485,2485,2485,2485,2
20230811,124100,136085365,2485,2485,2485,2485,7
20230811,124000,136067970,2485,2485,2485,2485,3
20230811,123900,136060515,2485,2490,2490,2485,11
20230811,123800,136033130,2490,2490,2490,2490,2
20230811,123700,136028150,2485,2485,2490,2485,13
20230811,123600,135995835,2485,2485,2485,2485,1
20230811,123500,135993350,2485,2490,2490,2485,2
20230811,123400,135988375,2490,2490,2490,2490,10
20230811,123300,135963475,2490,2490,2490,2490,4
20230811,123200,135953515,2490,2490,2490,2490,1
20230811,123100,135951025,2490,2485,2490,2485,10
20230811,123000,135926140,2485,2485,2485,2485,0
20230811,122900,135926140,2485,2490,2490,2485,6
20230811,122800,135911205,2490,2490,2490,2490,3
20230811,122700,135903735,2490,2490,2490,2490,632
20230811,122600,134330055,2485,2485,2485,2485,4
20230811,122500,134320115,2485,2485,2485,2485,1
20230811,122400,134317630,2485,2485,2485,2485,4
20230811,122300,134307690,2485,2490,2490,2485,334
20230811,122200,133476070,2490,2490,2490,2490,0
20230811,122100,133476070,2490,2490,2490,2490,3
20230811,122000,133468600,2490,2490,2490,2490,9
20230811,121900,133446190,2490,2490,2490,2490,1
20230811,121800,133443700,2490,2490,2490,2490,4
20230811,121700,133433740,2490,2490,2490,2490,11
20230811,121600,133406350,2490,2490,2490,2490,12
20230811,121500,133376470,2490,2490,2490,2490,4
20230811,121400,133366510,2495,2490,2495,2490,5
20230811,121300,133354055,2490,2490,2490,2490,11
20230811,121200,133326665,2490,2490,2490,2490,362
20230811,121100,132425285,2490,2490,2490,2490,1
20230811,121000,132422795,2490,2490,2490,2490,7
20230811,120900,132405365,2490,2495,2495,2490,8
20230811,120800,132385440,2490,2490,2490,2490,3
20230811,120700,132377970,2490,2490,2490,2490,3
20230811,120600,132370500,2490,2490,2490,2490,7
20230811,120500,132353070,2490,2490,2490,2490,3
20230811,120400,132345600,2490,2490,2490,2490,0
20230811,120300,132345600,2490,2490,2490,2490,33
20230811,120200,132263430,2490,2490,2490,2490,11
20230811,120100,132236040,2485,2485,2485,2485,1
20230811,120000,132233555,2490,2490,2490,2490,3
20230811,115900,132226085,2485,2490,2490,2485,12
20230811,115800,132196210,2485,2485,2485,2485,403
20230811,115700,131194755,2490,2485,2490,2485,456
20230811,115600,130059340,2490,2490,2490,2490,8
20230811,115500,130039420,2485,2490,2490,2485,802
20230811,115400,128042450,2490,2490,2490,2490,1
20230811,115300,128039960,2495,2495,2495,2495,49
20230811,115200,127917705,2490,2490,2490,2490,7
20230811,115100,127900275,2495,2495,2495,2495,117
20230811,115000,127608360,2495,2495,2495,2495,8
20230811,114900,127588400,2495,2495,2495,2495,12
20230811,114800,127558460,2495,2495,2495,2495,4
20230811,114700,127548480,2495,2500,2500,2490,17
20230811,114600,127505995,2500,2490,2500,2490,20
20230811,114500,127456050,2490,2490,2490,2490,209
20230811,114400,126935640,2495,2490,2495,2490,151
20230811,114300,126559150,2495,2495,2495,2495,2
20230811,114200,126554160,2490,2495,2495,2490,9
20230811,114100,126531715,2490,2490,2495,2490,6
20230811,114000,126516755,2495,2495,2495,2495,200
20230811,113900,126017755,2495,2500,2500,2495,7
20230811,113800,126000275,2495,2495,2495,2495,10
20230811,113700,125975325,2500,2495,2500,2495,5
20230811,113600,125962835,2490,2490,2490,2490,3
20230811,113500,125955365,2495,2490,2495,2490,11
20230811,113400,125927960,2495,2490,2495,2490,2
20230811,113300,125922975,2500,2495,2500,2490,24
20230811,113200,125863050,2490,2490,2490,2490,3
20230811,113100,125855580,2495,2490,2495,2490,87
20230811,113000,125638850,2490,2490,2490,2485,138
20230811,112900,125295250,2490,2490,2490,2490,2
20230811,112800,125290270,2490,2490,2490,2490,53
20230811,112700,125158300,2490,2490,2490,2490,4
20230811,112600,125148340,2490,2490,2490,2490,5
20230811,112500,125135890,2490,2490,2490,2490,3
20230811,112400,125128420,2490,2490,2490,2490,6
20230811,112300,125113480,2490,2490,2490,2490,5
20230811,112200,125101030,2490,2485,2495,2485,363
20230811,112100,124195395,2485,2485,2485,2485,10
20230811,112000,124170545,2485,2485,2485,2485,1
20230811,111900,124168060,2500,2485,2500,2485,22
20230811,111800,124113180,2485,2485,2485,2485,1007
20230811,111700,121610785,2485,2485,2485,2485,3
20230811,111600,121603330,2490,2485,2490,2485,4
20230811,111500,121593375,2485,2490,2490,2485,203
20230811,111400,121087915,2490,2490,2490,2490,2546
20230811,111300,114748375,2490,2490,2490,2490,1
20230811,111200,114745885,2490,2495,2495,2490,507
20230811,111100,113480970,2495,2495,2495,2495,67
20230811,111000,113313805,2500,2500,2500,2500,657
20230811,110900,111671305,2500,2500,2500,2500,5
20230811,110800,111658805,2500,2500,2500,2500,1
20230811,110700,111656305,2500,2500,2500,2500,10
20230811,110600,111631305,2500,2495,2500,2495,423
20230811,110500,110573815,2495,2495,2495,2495,1
20230811,110400,110571320,2495,2495,2500,2495,61
20230811,110300,110418875,2495,2495,2495,2495,2
20230811,110200,110413885,2495,2495,2495,2495,70
20230811,110100,110239235,2495,2495,2495,2495,5
20230811,110000,110226760,2495,2495,2495,2495,7
20230811,105900,110209295,2495,2495,2495,2495,3
20230811,105800,110201810,2495,2495,2495,2495,4
20230811,105700,110191830,2495,2495,2495,2495,57
20230811,105600,110049615,2495,2495,2495,2495,3
20230811,105500,110042130,2495,2495,2500,2495,7
20230811,105400,110024655,2495,2490,2495,2490,9
20230811,105300,110002210,2495,2490,2495,2490,205
20230811,105200,109490745,2490,2490,2490,2490,1
20230811,105100,109488255,2490,2490,2490,2490,4
20230811,105000,109478295,2490,2490,2490,2490,9
20230811,104900,109455885,2490,2490,2490,2490,1
20230811,104800,109453395,2495,2500,2500,2495,2252
20230811,104700,103834090,2500,2500,2500,2500,0
20230811,104600,103834090,2500,2500,2510,2500,39
20230811,104500,103736380,2500,2500,2500,2500,0
20230811,104400,103736380,2500,2505,2510,2500,54
20230811,104300,103601135,2505,2505,2505,2500,1031
20230811,104200,101021030,2510,2510,2510,2510,0
20230811,104100,101021030,2510,2510,2510,2510,150
20230811,104000,100644530,2510,2510,2515,2505,186
20230811,103900,100177170,2520,2505,2520,2500,4051
20230811,103800,89981660,2500,2500,2505,2500,155
20230811,103700,89593910,2500,2500,2500,2500,9
20230811,103600,89571410,2500,2505,2510,2500,2418
20230811,103500,83526180,2500,2500,2500,2500,127
20230811,103400,83208680,2495,2495,2495,2495,4
20230811,103300,83198700,2495,2495,2495,2495,0
20230811,103200,83198700,2495,2495,2495,2495,3
20230811,103100,83191215,2500,2495,2505,2495,62
20230811,103000,83035945,2500,2490,2500,2490,235
20230811,102900,82449750,2490,2500,2500,2490,2083
20230811,102800,77253990,2505,2505,2510,2505,3660
20230811,102700,68084035,2500,2495,2505,2495,7689
20230811,102600,48848615,2495,2485,2495,2485,225
20230811,102500,48288180,2490,2490,2490,2490,28
20230811,102400,48218460,2490,2490,2490,2485,65
20230811,102300,48056630,2490,2490,2490,2490,163
20230811,102200,47650760,2485,2485,2485,2485,160
20230811,102100,47253160,2485,2480,2485,2480,61
20230811,102000,47101595,2480,2475,2480,2475,188
20230811,101900,46636245,2475,2475,2480,2475,9
20230811,101800,46613945,2480,2480,2480,2480,0
20230811,101700,46613945,2480,2480,2480,2480,4
20230811,101600,46604025,2475,2475,2475,2475,7
20230811,101500,46586700,2475,2480,2480,2475,7
20230811,101400,46569370,2490,2490,2490,2490,0
20230811,101300,46569370,2490,2490,2490,2490,0
20230811,101200,46569370,2490,2475,2490,2475,4207
20230811,101100,36120280,2475,2475,2475,2475,3
20230811,101000,36112855,2475,2470,2475,2470,3
20230811,100900,36105435,2475,2470,2475,2470,33
20230811,100800,36023805,2475,2475,2475,2470,26
20230811,100700,35959465,2475,2475,2475,2465,253
20230811,100600,35333300,2475,2475,2475,2475,5
20230811,100500,35320925,2475,2480,2480,2475,16
20230811,100400,35281300,2480,2480,2485,2480,2086
20230811,100300,30097785,2480,2480,2480,2475,438
20230811,100200,29011560,2480,2475,2480,2470,40
20230811,100100,28912490,2470,2470,2470,2470,7
20230811,100000,28895200,2465,2465,2465,2465,1073
20230811,095900,26250255,2460,2460,2460,2460,0
20230811,095800,26250255,2460,2460,2460,2460,2
20230811,095700,26245335,2465,2460,2465,2460,523
20230811,095600,24956155,2465,2465,2465,2465,100
20230811,095500,24709655,2465,2465,2465,2465,588
20230811,095400,23260235,2465,2460,2465,2460,1323
20230811,095300,19999055,2460,2460,2460,2460,0
20230811,095200,19999055,2460,2460,2460,2460,2
20230811,095100,19994135,2460,2460,2460,2460,7
20230811,095000,19976915,2460,2465,2465,2460,698
20230811,094900,18256360,2460,2460,2460,2460,2
20230811,094800,18251440,2460,2460,2460,2460,6
20230811,094700,18236680,2460,2460,2460,2460,63
20230811,094600,18081700,2460,2460,2460,2460,2
20230811,094500,18076780,2460,2460,2460,2460,38
20230811,094400,17983300,2455,2455,2455,2455,10
20230811,094300,17958750,2455,2455,2455,2455,203
20230811,094200,17460385,2455,2460,2460,2455,65
20230811,094100,17300495,2460,2460,2460,2460,35
20230811,094000,17214395,2460,2460,2460,2460,207
20230811,093900,16705175,2460,2460,2460,2460,3
20230811,093800,16697795,2465,2465,2465,2465,194
20230811,093700,16219585,2460,2465,2465,2460,420
20230811,093600,15184300,2465,2465,2465,2465,2
20230811,093500,15179370,2465,2465,2470,2465,10
20230811,093400,15154715,2465,2470,2470,2465,4
20230811,093300,15144850,2470,2465,2470,2465,4
20230811,093200,15134980,2465,2460,2465,2460,1283
20230811,093100,11972390,2465,2460,2465,2460,103
20230811,093000,11718760,2460,2465,2465,2460,142
20230811,092900,11368800,2465,2470,2470,2465,102
20230811,092800,11116870,2465,2465,2465,2465,2
20230811,092700,11111940,2465,2465,2465,2465,2
20230811,092600,11107010,2465,2465,2465,2465,174
20230811,092500,10678100,2470,2470,2470,2470,49
20230811,092400,10557070,2470,2470,2470,2470,100
20230811,092300,10310070,2470,2475,2475,2470,123
20230811,092200,10006145,2475,2475,2475,2475,30
20230811,092100,9931895,2480,2480,2480,2475,42
20230811,092000,9827745,2480,2480,2480,2480,3
20230811,091900,9820305,2480,2485,2490,2480,540
20230811,091800,8478755,2485,2480,2485,2480,526
20230811,091700,7173225,2480,2475,2480,2475,62
20230811,091600,7019480,2475,2475,2475,2475,0
20230811,091500,7019480,2475,2475,2475,2475,2
20230811,091400,7014530,2480,2480,2480,2480,1003
20230811,091300,4527090,2480,2475,2480,2475,617
20230811,091200,2998865,2470,2465,2470,2465,3
20230811,091100,2991465,2465,2465,2465,2465,8
20230811,091000,2971745,2465,2470,2470,2465,41
20230811,090900,2870515,2470,2470,2470,2470,3
20230811,090800,2863105,2465,2465,2465,2465,100
20230811,090700,2616605,2460,2460,2460,2460,121
20230811,090600,2318945,2460,2455,2460,2455,55
20230811,090500,2183715,2465,2465,2465,2465,42
20230811,090400,2080185,2465,2460,2465,2460,40
20230811,090300,1981620,2455,2455,2455,2455,39
20230811,090200,1885875,2455,2455,2485,2455,319
20230811,090100,1099025,2450,2450,2450,2450,56
20230811,090000,961825,2435,2435,2435,2435,395