stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185900,2540693785,2525,2525,2525,2525,8312
20230811,185800,2540693785,2525,2525,2525,2525,0
20230811,185700,2540693785,2525,2525,2525,2525,0
20230811,185600,2540693785,2525,2525,2525,2525,0
20230811,185500,2540693785,2525,2525,2525,2525,0
20230811,185400,2540693785,2525,2525,2525,2525,0
20230811,185300,2540693785,2525,2525,2525,2525,0
20230811,185200,2540693785,2525,2525,2525,2525,0
20230811,185100,2540693785,2525,2525,2525,2525,0
20230811,185000,2540693785,2525,2525,2525,2525,0
20230811,184900,2540693785,2525,2525,2525,2525,0
20230811,184800,2540693785,2525,2525,2525,2525,0
20230811,184700,2540693785,2525,2525,2525,2525,0
20230811,184600,2540693785,2525,2525,2525,2525,0
20230811,184500,2540693785,2525,2525,2525,2525,0
20230811,184400,2540693785,2525,2525,2525,2525,0
20230811,184300,2540693785,2525,2525,2525,2525,0
20230811,184200,2540693785,2525,2525,2525,2525,0
20230811,184100,2540693785,2525,2525,2525,2525,0
20230811,184000,2540693785,2525,2525,2525,2525,0
20230811,183900,2540693785,2525,2525,2525,2525,0
20230811,183800,2540693785,2525,2525,2525,2525,0
20230811,183700,2540693785,2525,2525,2525,2525,0
20230811,183600,2540693785,2525,2525,2525,2525,0
20230811,183500,2540693785,2525,2525,2525,2525,0
20230811,183400,2540693785,2525,2525,2525,2525,0
20230811,183300,2540693785,2525,2525,2525,2525,0
20230811,183200,2540693785,2525,2525,2525,2525,0
20230811,183100,2540693785,2525,2525,2525,2525,0
20230811,183000,2540693785,2525,2525,2525,2525,0
20230811,182900,2540693785,2525,2525,2525,2525,8312
20230811,182800,2540693785,2525,2525,2525,2525,0
20230811,182700,2540693785,2525,2525,2525,2525,0
20230811,182600,2540693785,2525,2525,2525,2525,0
20230811,182500,2540693785,2525,2525,2525,2525,0
20230811,182400,2540693785,2525,2525,2525,2525,0
20230811,182300,2540693785,2525,2525,2525,2525,0
20230811,182200,2540693785,2525,2525,2525,2525,0
20230811,182100,2540693785,2525,2525,2525,2525,0
20230811,182000,2540693785,2525,2525,2525,2525,0
20230811,181900,2540693785,2525,2525,2525,2525,0
20230811,181800,2540693785,2525,2525,2525,2525,0
20230811,181700,2540693785,2525,2525,2525,2525,0
20230811,181600,2540693785,2525,2525,2525,2525,0
20230811,181500,2540693785,2525,2525,2525,2525,0
20230811,181400,2540693785,2525,2525,2525,2525,0
20230811,181300,2540693785,2525,2525,2525,2525,0
20230811,181200,2540693785,2525,2525,2525,2525,0
20230811,181100,2540693785,2525,2525,2525,2525,0
20230811,181000,2540693785,2525,2525,2525,2525,0
20230811,180900,2540693785,2525,2525,2525,2525,0
20230811,180800,2540693785,2525,2525,2525,2525,0
20230811,180700,2540693785,2525,2525,2525,2525,0
20230811,180600,2540693785,2525,2525,2525,2525,0
20230811,180500,2540693785,2525,2525,2525,2525,0
20230811,180400,2540693785,2525,2525,2525,2525,0
20230811,180300,2540693785,2525,2525,2525,2525,0
20230811,180200,2540693785,2525,2525,2525,2525,0
20230811,180100,2540693785,2525,2525,2525,2525,0
20230811,180000,2540693785,2525,2525,2525,2525,0
20230811,175900,2540693785,2525,2525,2525,2525,8312
20230811,175800,2540693785,2525,2525,2525,2525,0
20230811,175700,2540693785,2525,2525,2525,2525,0
20230811,175600,2540693785,2525,2525,2525,2525,0
20230811,175500,2540693785,2525,2525,2525,2525,0
20230811,175400,2540693785,2525,2525,2525,2525,0
20230811,175300,2540693785,2525,2525,2525,2525,0
20230811,175200,2540693785,2525,2525,2525,2525,0
20230811,175100,2540693785,2525,2525,2525,2525,0
20230811,175000,2540693785,2525,2525,2525,2525,0
20230811,174900,2540693785,2525,2525,2525,2525,0
20230811,174800,2540693785,2525,2525,2525,2525,0
20230811,174700,2540693785,2525,2525,2525,2525,0
20230811,174600,2540693785,2525,2525,2525,2525,0
20230811,174500,2540693785,2525,2525,2525,2525,0
20230811,174400,2540693785,2525,2525,2525,2525,0
20230811,174300,2540693785,2525,2525,2525,2525,0
20230811,174200,2540693785,2525,2525,2525,2525,0
20230811,174100,2540693785,2525,2525,2525,2525,0
20230811,174000,2540693785,2525,2525,2525,2525,0
20230811,173900,2540693785,2525,2525,2525,2525,0
20230811,173800,2540693785,2525,2525,2525,2525,0
20230811,173700,2540693785,2525,2525,2525,2525,0
20230811,173600,2540693785,2525,2525,2525,2525,0
20230811,173500,2540693785,2525,2525,2525,2525,0
20230811,173400,2540693785,2525,2525,2525,2525,0
20230811,173300,2540693785,2525,2525,2525,2525,0
20230811,173200,2540693785,2525,2525,2525,2525,0
20230811,173100,2540693785,2525,2525,2525,2525,0
20230811,173000,2540693785,2525,2525,2525,2525,0
20230811,172900,2540693785,2525,2525,2525,2525,8312
20230811,172800,2540693785,2525,2525,2525,2525,0
20230811,172700,2540693785,2525,2525,2525,2525,0
20230811,172600,2540693785,2525,2525,2525,2525,0
20230811,172500,2540693785,2525,2525,2525,2525,0
20230811,172400,2540693785,2525,2525,2525,2525,0
20230811,172300,2540693785,2525,2525,2525,2525,0
20230811,172200,2540693785,2525,2525,2525,2525,0
20230811,172100,2540693785,2525,2525,2525,2525,0
20230811,172000,2540693785,2525,2525,2525,2525,0
20230811,171900,2540693785,2525,2525,2525,2525,0
20230811,171800,2540693785,2525,2525,2525,2525,0
20230811,171700,2540693785,2525,2525,2525,2525,0
20230811,171600,2540693785,2525,2525,2525,2525,0
20230811,171500,2540693785,2525,2525,2525,2525,0
20230811,171400,2540693785,2525,2525,2525,2525,0
20230811,171300,2540693785,2525,2525,2525,2525,0
20230811,171200,2540693785,2525,2525,2525,2525,0
20230811,171100,2540693785,2525,2525,2525,2525,0
20230811,171000,2540693785,2525,2525,2525,2525,0
20230811,170900,2540693785,2525,2525,2525,2525,0
20230811,170800,2540693785,2525,2525,2525,2525,0
20230811,170700,2540693785,2525,2525,2525,2525,0
20230811,170600,2540693785,2525,2525,2525,2525,0
20230811,170500,2540693785,2525,2525,2525,2525,0
20230811,170400,2540693785,2525,2525,2525,2525,0
20230811,170300,2540693785,2525,2525,2525,2525,0
20230811,170200,2540693785,2525,2525,2525,2525,0
20230811,170100,2540693785,2525,2525,2525,2525,0
20230811,170000,2540693785,2525,2525,2525,2525,0
20230811,165900,2540693785,2525,2525,2525,2525,8312
20230811,165800,2540693785,2525,2525,2525,2525,0
20230811,165700,2540693785,2525,2525,2525,2525,0
20230811,165600,2540693785,2525,2525,2525,2525,0
20230811,165500,2540693785,2525,2525,2525,2525,0
20230811,165400,2540693785,2525,2525,2525,2525,0
20230811,165300,2540693785,2525,2525,2525,2525,0
20230811,165200,2540693785,2525,2525,2525,2525,0
20230811,165100,2540693785,2525,2525,2525,2525,0
20230811,165000,2540693785,2525,2525,2525,2525,0
20230811,164900,2540693785,2525,2525,2525,2525,0
20230811,164800,2540693785,2525,2525,2525,2525,0
20230811,164700,2540693785,2525,2525,2525,2525,0
20230811,164600,2540693785,2525,2525,2525,2525,0
20230811,164500,2540693785,2525,2525,2525,2525,0
20230811,164400,2540693785,2525,2525,2525,2525,0
20230811,164300,2540693785,2525,2525,2525,2525,0
20230811,164200,2540693785,2525,2525,2525,2525,0
20230811,164100,2540693785,2525,2525,2525,2525,0
20230811,164000,2540693785,2525,2525,2525,2525,0
20230811,163900,2540693785,2525,2525,2525,2525,0
20230811,163800,2540693785,2525,2525,2525,2525,0
20230811,163700,2540693785,2525,2525,2525,2525,0
20230811,163600,2540693785,2525,2525,2525,2525,0
20230811,163500,2540693785,2525,2525,2525,2525,0
20230811,163400,2540693785,2525,2525,2525,2525,0
20230811,163300,2540693785,2525,2525,2525,2525,0
20230811,163200,2540693785,2525,2525,2525,2525,0
20230811,163100,2540693785,2525,2525,2525,2525,0
20230811,163000,2540693785,2525,2525,2525,2525,0
20230811,162900,2540693785,2525,2525,2525,2525,8312
20230811,162800,2540693785,2525,2525,2525,2525,0
20230811,162700,2540693785,2525,2525,2525,2525,0
20230811,162600,2540693785,2525,2525,2525,2525,0
20230811,162500,2540693785,2525,2525,2525,2525,0
20230811,162400,2540693785,2525,2525,2525,2525,0
20230811,162300,2540693785,2525,2525,2525,2525,0
20230811,162200,2540693785,2525,2525,2525,2525,0
20230811,162100,2540693785,2525,2525,2525,2525,0
20230811,162000,2540693785,2525,2525,2525,2525,0
20230811,161900,2540693785,2525,2525,2525,2525,0
20230811,161800,2540693785,2525,2525,2525,2525,0
20230811,161700,2540693785,2525,2525,2525,2525,0
20230811,161600,2540693785,2525,2525,2525,2525,0
20230811,161500,2540693785,2525,2525,2525,2525,0
20230811,161400,2540693785,2525,2525,2525,2525,0
20230811,161300,2540693785,2525,2525,2525,2525,0
20230811,161200,2540693785,2525,2525,2525,2525,0
20230811,161100,2540693785,2525,2525,2525,2525,0
20230811,161000,2540693785,2525,2525,2525,2525,0
20230811,160900,2540693785,2525,2525,2525,2525,0
20230811,160800,2540693785,2525,2525,2525,2525,0
20230811,160700,2540693785,2525,2525,2525,2525,0
20230811,160600,2540693785,2525,2525,2525,2525,0
20230811,160500,2540693785,2525,2525,2525,2525,0
20230811,160400,2540693785,2525,2525,2525,2525,0
20230811,160300,2540693785,2525,2525,2525,2525,0
20230811,160200,2540693785,2525,2525,2525,2525,0
20230811,160100,2540693785,2525,2525,2525,2525,0
20230811,160000,2540693785,2525,2525,2525,2525,0
20230811,155900,2540693785,2525,2525,2525,2525,8312
20230811,155800,2540693785,2525,2525,2525,2525,0
20230811,155700,2540693785,2525,2525,2525,2525,0
20230811,155600,2540693785,2525,2525,2525,2525,0
20230811,155500,2540693785,2525,2525,2525,2525,0
20230811,155400,2540693785,2525,2525,2525,2525,0
20230811,155300,2540693785,2525,2525,2525,2525,0
20230811,155200,2540693785,2525,2525,2525,2525,0
20230811,155100,2540693785,2525,2525,2525,2525,0
20230811,155000,2540693785,2525,2525,2525,2525,0
20230811,154900,2540693785,2525,2525,2525,2525,0
20230811,154800,2540693785,2525,2525,2525,2525,0
20230811,154700,2540693785,2525,2525,2525,2525,0
20230811,154600,2540693785,2525,2525,2525,2525,0
20230811,154500,2540693785,2525,2525,2525,2525,0
20230811,154400,2540693785,2525,2525,2525,2525,0
20230811,154300,2540693785,2525,2525,2525,2525,0
20230811,154200,2540693785,2525,2525,2525,2525,0
20230811,154100,2540693785,2525,2525,2525,2525,0
20230811,154000,2540693785,2525,2525,2525,2525,0
20230811,153900,2540693785,2525,2525,2525,2525,0
20230811,153800,2540693785,2525,2525,2525,2525,0
20230811,153700,2540693785,2525,2525,2525,2525,0
20230811,153600,2540693785,2525,2525,2525,2525,0
20230811,153500,2540693785,2525,2525,2525,2525,0
20230811,153400,2540693785,2525,2525,2525,2525,0
20230811,153300,2540693785,2525,2525,2525,2525,0
20230811,153200,2540693785,2525,2525,2525,2525,0
20230811,153100,2540693785,2525,2525,2525,2525,0
20230811,153000,2540693785,2525,2525,2525,2525,8312
20230811,152900,2519705985,2525,2525,2525,2525,0
20230811,152800,2519705985,2525,2525,2525,2525,0
20230811,152700,2519705985,2525,2525,2525,2525,0
20230811,152600,2519705985,2525,2525,2525,2525,0
20230811,152500,2519705985,2525,2525,2525,2525,0
20230811,152400,2519705985,2525,2525,2525,2525,0
20230811,152300,2519705985,2525,2525,2525,2525,0
20230811,152200,2519705985,2525,2525,2525,2525,0
20230811,152100,2519705985,2525,2525,2525,2525,0
20230811,152000,2519705985,2525,2525,2525,2525,0
20230811,151900,2519705985,2525,2525,2525,2520,2949
20230811,151800,2512274470,2525,2525,2530,2520,2866
20230811,151700,2505038255,2525,2525,2525,2525,558
20230811,151600,2503629305,2525,2525,2525,2525,3755
20230811,151500,2494147930,2525,2525,2525,2520,2544
20230811,151400,2487736785,2520,2525,2525,2520,2777
20230811,151300,2480738490,2525,2525,2525,2520,866
20230811,151200,2478553645,2525,2525,2525,2520,522
20230811,151100,2477235605,2525,2525,2525,2520,25
20230811,151000,2477172530,2525,2520,2525,2520,317
20230811,150900,2476373670,2520,2525,2525,2520,1002
20230811,150800,2473848620,2525,2525,2525,2525,9
20230811,150700,2473825895,2525,2530,2530,2525,2
20230811,150600,2473820840,2520,2525,2530,2520,5442
20230811,150500,2460080380,2525,2525,2530,2525,918
20230811,150400,2457762420,2530,2535,2535,2530,5410
20230811,150300,2444074055,2535,2535,2535,2535,2
20230811,150200,2444068985,2530,2535,2535,2530,1447
20230811,150100,2440407140,2535,2530,2535,2530,4034
20230811,150000,2430192245,2535,2535,2535,2535,501
20230811,145900,2428922210,2535,2530,2535,2530,2103
20230811,145800,2423601605,2530,2535,2535,2530,2144
20230811,145700,2418177280,2535,2530,2535,2530,7697
20230811,145600,2398679355,2530,2530,2535,2530,3442
20230811,145500,2389971085,2530,2530,2535,2530,7625
20230811,145400,2370674825,2535,2540,2540,2530,1658
20230811,145300,2366478855,2530,2525,2535,2525,13809
20230811,145200,2331550890,2520,2525,2525,2515,4349
20230811,145100,2320594175,2525,2525,2525,2515,2997
20230811,145000,2313046265,2525,2515,2525,2515,7850
20230811,144900,2293252640,2515,2520,2520,2515,2102
20230811,144800,2287966100,2520,2515,2520,2505,1562
20230811,144700,2284037710,2510,2505,2515,2505,4843
20230811,144600,2271894225,2505,2505,2505,2500,205
20230811,144500,2271381200,2505,2505,2505,2505,103
20230811,144400,2271123185,2505,2510,2510,2505,1730
20230811,144300,2266789525,2505,2510,2510,2505,34
20230811,144200,2266704235,2510,2505,2510,2505,1844
20230811,144100,2262077805,2505,2510,2510,2505,1002
20230811,144000,2259567790,2510,2505,2510,2505,2000
20230811,143900,2254557760,2505,2500,2505,2500,4267
20230811,143800,2243890255,2500,2500,2500,2495,1051
20230811,143700,2241265260,2500,2500,2500,2500,2
20230811,143600,2241260260,2500,2500,2500,2500,220
20230811,143500,2240710260,2500,2500,2500,2500,6
20230811,143400,2240695260,2500,2495,2500,2495,1189
20230811,143300,2237728700,2495,2500,2500,2495,91
20230811,143200,2237501625,2500,2500,2500,2500,5
20230811,143100,2237489125,2500,2500,2500,2500,3
20230811,143000,2237481625,2500,2500,2500,2495,1075
20230811,142900,2234799435,2500,2500,2500,2495,2923
20230811,142800,2227506535,2495,2495,2500,2495,592
20230811,142700,2226029435,2500,2500,2500,2495,3499
20230811,142600,2217282085,2505,2505,2505,2505,2496
20230811,142500,2211029605,2505,2505,2505,2505,563
20230811,142400,2209619290,2505,2505,2505,2500,516
20230811,142300,2208326775,2505,2505,2505,2505,1233
20230811,142200,2205238110,2505,2500,2505,2500,2358
20230811,142100,2199343085,2500,2500,2500,2495,1009
20230811,142000,2196825610,2500,2495,2500,2495,236
20230811,141900,2196236780,2490,2495,2495,2490,2403
20230811,141800,2190250795,2495,2495,2495,2495,2
20230811,141700,2190245805,2495,2495,2495,2490,569
20230811,141600,2188828975,2490,2495,2495,2490,93
20230811,141500,2188597065,2495,2495,2495,2490,1303
20230811,141400,2185351080,2495,2495,2495,2490,1837
20230811,141300,2180771765,2495,2495,2495,2495,1013
20230811,141200,2178244330,2495,2490,2495,2490,169
20230811,141100,2177823475,2495,2490,2495,2490,247
20230811,141000,2177207435,2495,2495,2495,2495,7
20230811,140900,2177189970,2495,2495,2495,2490,21
20230811,140800,2177137600,2500,2500,2500,2500,2
20230811,140700,2177132600,2500,2505,2505,2500,14
20230811,140600,2177097540,2495,2495,2495,2495,597
20230811,140500,2175608025,2505,2505,2505,2500,2740
20230811,140400,2168755830,2500,2505,2505,2495,1751
20230811,140300,2164378450,2505,2505,2505,2495,2682
20230811,140200,2157676845,2515,2520,2520,2500,9871
20230811,140100,2132899670,2520,2515,2520,2515,985
20230811,140000,2130422385,2515,2515,2515,2515,27
20230811,135900,2130354480,2520,2520,2520,2515,2131
20230811,135800,2124992835,2520,2510,2520,2510,2879
20230811,135700,2117752295,2515,2505,2515,2505,3851
20230811,135600,2108092000,2505,2500,2505,2500,264
20230811,135500,2107431000,2505,2500,2505,2500,385
20230811,135400,2106467075,2500,2495,2505,2495,3545
20230811,135300,2097614235,2495,2495,2495,2495,4
20230811,135200,2097604255,2490,2495,2495,2490,28
20230811,135100,2097534520,2495,2495,2495,2495,490
20230811,135000,2096311970,2490,2490,2490,2490,395
20230811,134900,2095328420,2495,2495,2495,2495,4
20230811,134800,2095318440,2495,2490,2495,2490,506
20230811,134700,2094057045,2495,2495,2495,2495,50
20230811,134600,2093932295,2495,2495,2495,2490,16
20230811,134500,2093892400,2495,2495,2495,2495,75
20230811,134400,2093705275,2495,2500,2500,2495,22
20230811,134300,2093650380,2495,2490,2495,2490,3019
20230811,134200,2086131305,2490,2490,2490,2485,496
20230811,134100,2084898675,2490,2490,2490,2490,6
20230811,134000,2084883735,2490,2490,2490,2490,2
20230811,133900,2084878755,2490,2490,2490,2485,1184
20230811,133800,2081936480,2485,2490,2490,2485,54
20230811,133700,2081802270,2490,2500,2500,2485,1661
20230811,133600,2077666855,2500,2500,2500,2495,1129
20230811,133500,2074848645,2500,2500,2500,2500,28
20230811,133400,2074778645,2500,2495,2500,2495,488
20230811,133300,2073561080,2490,2495,2495,2490,102
20230811,133200,2073306835,2495,2495,2495,2490,1004
20230811,133100,2070806855,2495,2495,2495,2495,2
20230811,133000,2070801865,2495,2495,2495,2490,90
20230811,132900,2070577580,2495,2495,2495,2495,304
20230811,132800,2069819100,2495,2490,2495,2490,409
20230811,132700,2068800645,2490,2495,2495,2490,1471
20230811,132600,2065137555,2495,2495,2495,2495,28
20230811,132500,2065067695,2495,2505,2505,2495,8628
20230811,132400,2043497695,2505,2505,2505,2500,1453
20230811,132300,2039865170,2505,2505,2505,2500,5
20230811,132200,2039852660,2505,2505,2505,2500,3115
20230811,132100,2032063335,2500,2500,2500,2500,150
20230811,132000,2031688335,2505,2500,2505,2500,56
20230811,131900,2031548305,2500,2500,2505,2500,455
20230811,131800,2030410675,2500,2500,2505,2500,473
20230811,131700,2029226350,2505,2505,2505,2500,31
20230811,131600,2029148715,2505,2505,2505,2505,435
20230811,131500,2028059040,2500,2505,2505,2500,1020
20230811,131400,2025508940,2505,2505,2505,2505,773
20230811,131300,2023572575,2505,2505,2505,2505,3
20230811,131200,2023565060,2505,2505,2505,2505,2374
20230811,131100,2017618190,2510,2505,2510,2505,458
20230811,131000,2016470860,2505,2505,2505,2505,2198
20230811,130900,2010964870,2505,2505,2505,2505,14
20230811,130800,2010929800,2505,2505,2505,2505,120
20230811,130700,2010629200,2505,2505,2505,2505,7
20230811,130600,2010611665,2505,2500,2505,2500,20
20230811,130500,2010561655,2500,2500,2500,2490,15
20230811,130400,2010524255,2500,2495,2500,2490,4442
20230811,130300,1999462475,2495,2500,2500,2495,154
20230811,130200,1999077990,2500,2505,2505,2490,52
20230811,130100,1998948475,2485,2505,2505,2485,3434
20230811,130000,1990388125,2505,2505,2505,2505,1
20230811,125900,1990385620,2505,2505,2505,2505,4
20230811,125800,1990375600,2505,2500,2505,2495,1313
20230811,125700,1987094145,2500,2500,2500,2500,1546
20230811,125600,1983229145,2500,2495,2500,2490,11073
20230811,125500,1955609490,2495,2500,2500,2495,2569
20230811,125400,1949199820,2495,2505,2505,2495,1724
20230811,125300,1944894535,2505,2510,2510,2505,507
20230811,125200,1943621975,2510,2505,2510,2505,2807
20230811,125100,1936586435,2505,2505,2505,2505,29
20230811,125000,1936513790,2505,2505,2505,2505,27
20230811,124900,1936446155,2505,2505,2505,2505,86
20230811,124800,1936230725,2505,2510,2510,2500,403
20230811,124700,1935222270,2505,2500,2505,2500,737
20230811,124600,1933379560,2500,2500,2500,2490,4866
20230811,124500,1921252630,2500,2500,2500,2500,979
20230811,124400,1918805130,2505,2505,2505,2505,7
20230811,124300,1918787595,2500,2500,2505,2490,1099
20230811,124200,1916047430,2490,2505,2505,2490,6
20230811,124100,1916032450,2505,2495,2505,2490,166
20230811,124000,1915617590,2505,2505,2505,2505,3
20230811,123900,1915610075,2490,2495,2505,2490,553
20230811,123800,1914233035,2495,2500,2500,2495,100
20230811,123700,1913983525,2510,2505,2510,2505,1738
20230811,123600,1909629825,2505,2505,2505,2480,20804
20230811,123500,1857787305,2510,2515,2515,2510,2432
20230811,123400,1851682465,2515,2510,2515,2510,122
20230811,123300,1851376105,2515,2515,2515,2515,7
20230811,123200,1851358500,2515,2515,2515,2515,4
20230811,123100,1851348440,2515,2515,2515,2515,6
20230811,123000,1851333350,2515,2515,2515,2510,11
20230811,122900,1851305730,2510,2510,2510,2505,2889
20230811,122800,1844056840,2510,2515,2515,2510,1416
20230811,122700,1840502500,2515,2515,2515,2515,14
20230811,122600,1840467290,2515,2515,2515,2515,7
20230811,122500,1840449685,2515,2520,2520,2515,5
20230811,122400,1840437095,2520,2510,2520,2510,983
20230811,122300,1837969670,2515,2520,2520,2515,2035
20230811,122200,1832846235,2520,2515,2520,2515,2774
20230811,122100,1825861505,2515,2515,2515,2515,3027
20230811,122000,1818248600,2515,2515,2515,2510,1411
20230811,121900,1814699975,2510,2510,2510,2510,1307
20230811,121800,1811419405,2510,2505,2510,2505,1141
20230811,121700,1808561090,2500,2505,2505,2500,1613
20230811,121600,1804528575,2505,2505,2505,2500,303
20230811,121500,1803771060,2500,2505,2505,2500,2423
20230811,121400,1797711715,2505,2505,2505,2500,262
20230811,121300,1797056690,2505,2505,2505,2505,63
20230811,121200,1796898875,2500,2505,2505,2500,1358
20230811,121100,1793503865,2505,2505,2505,2505,88
20230811,121000,1793283425,2500,2505,2505,2500,12
20230811,120900,1793253405,2500,2500,2500,2500,450
20230811,120800,1792128405,2500,2500,2500,2495,100
20230811,120700,1791878630,2500,2495,2500,2495,11
20230811,120600,1791851170,2500,2500,2500,2500,56
20230811,120500,1791711170,2500,2500,2500,2500,7
20230811,120400,1791693670,2495,2495,2495,2495,1115
20230811,120300,1788911745,2500,2495,2500,2495,93
20230811,120200,1788679695,2495,2500,2500,2495,21
20230811,120100,1788627290,2500,2500,2500,2500,2
20230811,120000,1788622290,2500,2500,2500,2500,106
20230811,115900,1788357290,2500,2500,2500,2500,4
20230811,115800,1788347290,2500,2500,2500,2500,1
20230811,115700,1788344790,2500,2495,2500,2495,800
20230811,115600,1786346755,2495,2495,2495,2495,206
20230811,115500,1785832785,2495,2490,2495,2490,2359
20230811,115400,1779957870,2495,2495,2495,2490,66
20230811,115300,1779793465,2495,2500,2500,2495,33
20230811,115200,1779711075,2495,2495,2495,2490,1298
20230811,115100,1776474040,2495,2495,2500,2495,6
20230811,115000,1776459060,2490,2495,2495,2490,51
20230811,114900,1776332045,2495,2500,2500,2495,679
20230811,114800,1774637930,2500,2500,2500,2500,86
20230811,114700,1774422930,2500,2500,2500,2500,2
20230811,114600,1774417930,2500,2495,2500,2495,1723
20230811,114500,1770119035,2495,2495,2495,2490,856
20230811,114400,1767987315,2500,2490,2500,2490,1807
20230811,114300,1763487855,2500,2490,2500,2485,967
20230811,114200,1761079965,2490,2495,2505,2490,1295
20230811,114100,1757852975,2495,2495,2495,2490,2389
20230811,114000,1751897720,2505,2500,2505,2500,165
20230811,113900,1751485205,2495,2505,2505,2495,5942
20230811,113800,1736635250,2500,2505,2505,2500,61
20230811,113700,1736482710,2505,2505,2505,2500,1057
20230811,113600,1733840175,2505,2510,2510,2505,409
20230811,113500,1732815615,2510,2505,2510,2505,2492
20230811,113400,1726572400,2505,2510,2510,2505,4478
20230811,113300,1715352490,2510,2515,2515,2505,1531
20230811,113200,1711516785,2515,2510,2515,2505,3565
20230811,113100,1702584860,2515,2515,2515,2510,508
20230811,113000,1701309740,2510,2515,2515,2510,707
20230811,112900,1699535135,2515,2520,2520,2510,1021
20230811,112800,1696972300,2520,2520,2520,2510,1366
20230811,112700,1693536750,2520,2520,2520,2520,2
20230811,112600,1693531710,2520,2525,2525,2520,613
20230811,112500,1691986930,2525,2525,2525,2520,921
20230811,112400,1689666000,2525,2525,2525,2525,14
20230811,112300,1689630650,2525,2525,2525,2520,1826
20230811,112200,1685024010,2520,2525,2525,2520,757
20230811,112100,1683116310,2520,2520,2525,2520,4070
20230811,112000,1672859900,2520,2520,2520,2520,372
20230811,111900,1671922460,2510,2525,2525,2510,1105
20230811,111800,1669141830,2520,2525,2525,2520,22
20230811,111700,1669086350,2525,2520,2525,2520,1000
20230811,111600,1666566330,2520,2520,2520,2515,12
20230811,111500,1666536130,2520,2520,2520,2520,13
20230811,111400,1666503370,2520,2520,2520,2515,152
20230811,111300,1666120555,2520,2515,2520,2515,475
20230811,111200,1664925420,2515,2520,2520,2515,62
20230811,111100,1664769220,2520,2520,2520,2515,233
20230811,111000,1664182655,2515,2520,2520,2515,46
20230811,110900,1664066960,2515,2515,2515,2510,339
20230811,110800,1663214415,2515,2520,2520,2510,4366
20230811,110700,1652253565,2510,2515,2520,2510,151
20230811,110600,1651874250,2515,2520,2520,2515,3772
20230811,110500,1642387310,2515,2520,2520,2515,539
20230811,110400,1641029070,2520,2520,2525,2520,3724
20230811,110300,1631644585,2520,2525,2525,2520,233
20230811,110200,1631057010,2525,2520,2525,2520,567
20230811,110100,1629625405,2525,2525,2525,2520,577
20230811,110000,1628170595,2525,2530,2530,2525,852
20230811,105900,1626019265,2525,2525,2525,2525,946
20230811,105800,1623630615,2525,2525,2525,2520,50
20230811,105700,1623504545,2525,2525,2525,2525,43
20230811,105600,1623395970,2520,2530,2530,2520,102
20230811,105500,1623138890,2530,2530,2530,2530,81
20230811,105400,1622933960,2530,2520,2535,2515,4843
20230811,105300,1610696240,2520,2525,2525,2520,2420
20230811,105200,1604596415,2525,2525,2525,2520,152
20230811,105100,1604213115,2525,2520,2530,2520,270
20230811,105000,1603531455,2520,2515,2530,2515,599
20230811,104900,1602019905,2515,2525,2525,2510,4217
20230811,104800,1591407965,2525,2520,2525,2520,527
20230811,104700,1590077790,2525,2535,2535,2525,893
20230811,104600,1587821450,2535,2545,2545,2520,24971
20230811,104500,1524545155,2545,2530,2545,2530,4440
20230811,104400,1513282330,2530,2535,2535,2530,2169
20230811,104300,1507787005,2535,2525,2535,2525,4761
20230811,104200,1495739275,2530,2530,2530,2530,2323
20230811,104100,1489862085,2525,2520,2525,2520,12598
20230811,104000,1458093070,2520,2515,2520,2515,2308
20230811,103900,1452288435,2515,2510,2515,2510,1216
20230811,103800,1449230715,2515,2520,2520,2515,419
20230811,103700,1448176775,2515,2520,2520,2515,1172
20230811,103600,1445228885,2520,2515,2520,2515,1520
20230811,103500,1441405310,2520,2520,2520,2510,837
20230811,103400,1439296150,2520,2515,2520,2515,3820
20230811,103300,1429670930,2515,2515,2515,2515,398
20230811,103200,1428669960,2515,2510,2515,2510,75
20230811,103100,1428481635,2510,2515,2520,2510,7860
20230811,103000,1408710705,2515,2510,2515,2510,1248
20230811,102900,1405573255,2510,2505,2510,2505,1814
20230811,102800,1401021190,2505,2505,2510,2505,1353
20230811,102700,1397630690,2515,2510,2515,2505,1223
20230811,102600,1394561080,2510,2505,2510,2505,337
20230811,102500,1393716890,2505,2500,2515,2500,62
20230811,102400,1393561570,2500,2505,2515,2500,6567
20230811,102300,1377081565,2500,2500,2500,2500,713
20230811,102200,1375299065,2510,2515,2515,2505,2342
20230811,102100,1369430990,2515,2515,2515,2510,2163
20230811,102000,1364001850,2515,2510,2520,2510,10005
20230811,101900,1338858110,2510,2515,2515,2505,2077
20230811,101800,1333651605,2515,2505,2515,2505,2633
20230811,101700,1327043565,2510,2500,2510,2495,9686
20230811,101600,1302801150,2495,2495,2495,2495,1972
20230811,101500,1297881010,2495,2495,2495,2490,1349
20230811,101400,1294515520,2495,2490,2495,2490,161
20230811,101300,1294114625,2490,2490,2490,2485,1813
20230811,101200,1289600520,2490,2485,2490,2485,602
20230811,101100,1288104540,2490,2490,2490,2490,1006
20230811,101000,1285599600,2495,2495,2495,2485,1298
20230811,100900,1282363470,2485,2500,2500,2485,346
20230811,100800,1281499960,2500,2485,2500,2480,4909
20230811,100700,1269265835,2485,2470,2485,2470,1001
20230811,100600,1266783820,2480,2480,2480,2480,108
20230811,100500,1266515980,2480,2480,2480,2470,3076
20230811,100400,1258912130,2480,2470,2480,2470,293
20230811,100300,1258188110,2470,2465,2470,2460,6893
20230811,100200,1241208655,2465,2450,2465,2450,2821
20230811,100100,1234283370,2450,2455,2455,2450,597
20230811,100000,1232818200,2460,2455,2460,2455,109
20230811,095900,1232550540,2450,2455,2455,2450,5748
20230811,095800,1218465055,2455,2460,2460,2455,3011
20230811,095700,1211069700,2460,2460,2460,2460,2706
20230811,095600,1204412940,2465,2465,2470,2465,2240
20230811,095500,1198891290,2465,2465,2465,2465,235
20230811,095400,1198312015,2460,2460,2470,2460,5570
20230811,095300,1184600255,2470,2470,2470,2460,7221
20230811,095200,1166804370,2465,2475,2475,2465,3982
20230811,095100,1156955190,2480,2475,2480,2475,65
20230811,095000,1156794040,2480,2475,2480,2475,697
20230811,094900,1155065965,2475,2485,2485,2475,1768
20230811,094800,1150688000,2480,2485,2485,2480,1453
20230811,094700,1147078305,2485,2485,2485,2485,201
20230811,094600,1146578820,2475,2485,2485,2475,1243
20230811,094500,1143493710,2480,2475,2485,2475,4485
20230811,094400,1132360860,2475,2475,2475,2470,7326
20230811,094300,1114231240,2475,2475,2475,2475,4952
20230811,094200,1101975040,2475,2475,2480,2475,307
20230811,094100,1101215165,2480,2480,2480,2475,2020
20230811,094000,1096209070,2470,2480,2480,2470,5514
20230811,093900,1082564875,2485,2485,2490,2485,2514
20230811,093800,1076315040,2480,2495,2495,2470,15582
20230811,093700,1037628780,2500,2505,2520,2500,2579
20230811,093600,1031177645,2515,2500,2515,2500,5159
20230811,093500,1018227705,2500,2495,2520,2495,6613
20230811,093400,1001694670,2500,2525,2525,2500,7169
20230811,093300,983738535,2510,2515,2525,2510,1376
20230811,093200,980277345,2515,2505,2515,2505,4468
20230811,093100,969074805,2515,2525,2525,2505,149
20230811,093000,968700050,2480,2525,2530,2480,17996
20230811,092900,923715780,2525,2525,2525,2525,401
20230811,092800,922703255,2530,2525,2530,2520,3246
20230811,092700,914519675,2525,2525,2525,2510,7011
20230811,092600,896883320,2525,2540,2540,2525,6763
20230811,092500,879781755,2545,2545,2565,2520,28242
20230811,092400,808005665,2560,2570,2570,2540,10867
20230811,092300,780230750,2570,2535,2570,2535,59517
20230811,092200,628265425,2535,2530,2535,2525,4095
20230811,092100,617904885,2525,2530,2530,2525,2094
20230811,092000,612614565,2530,2525,2530,2525,1733
20230811,091900,608231650,2525,2525,2535,2520,4127
20230811,091800,597811200,2525,2520,2535,2520,3022
20230811,091700,590187440,2520,2500,2520,2500,13663
20230811,091600,555917230,2510,2520,2530,2495,10162
20230811,091500,530420840,2515,2490,2520,2490,7278
20230811,091400,512202765,2490,2510,2520,2485,18575
20230811,091300,465668615,2515,2530,2545,2515,8088
20230811,091200,445281395,2520,2540,2555,2520,23252
20230811,091100,386292445,2545,2535,2545,2515,19508
20230811,091000,336807900,2535,2515,2535,2510,21612
20230811,090900,282240875,2510,2500,2515,2500,12824
20230811,090800,250073460,2500,2500,2505,2500,11583
20230811,090700,221108910,2500,2485,2505,2485,16268
20230811,090600,180481645,2470,2475,2490,2450,13970
20230811,090500,145881720,2470,2450,2470,2440,9561
20230811,090400,122374860,2450,2465,2480,2445,7309
20230811,090300,104395225,2465,2485,2485,2465,9659
20230811,090200,80483570,2465,2445,2490,2445,9966
20230811,090100,55964390,2430,2445,2445,2430,4229
20230811,090000,45650805,2445,2435,2445,2430,18744