stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194600,5179636145,2775,2775,2775,2775,7471
20230811,194500,5179636145,2775,2775,2775,2775,0
20230811,194400,5179636145,2775,2775,2775,2775,0
20230811,194300,5179636145,2775,2775,2775,2775,0
20230811,194200,5179636145,2775,2775,2775,2775,0
20230811,194100,5179636145,2775,2775,2775,2775,0
20230811,194000,5179636145,2775,2775,2775,2775,0
20230811,193900,5179636145,2775,2775,2775,2775,0
20230811,193800,5179636145,2775,2775,2775,2775,0
20230811,193700,5179636145,2775,2775,2775,2775,0
20230811,193600,5179636145,2775,2775,2775,2775,0
20230811,193500,5179636145,2775,2775,2775,2775,0
20230811,193400,5179636145,2775,2775,2775,2775,0
20230811,193300,5179636145,2775,2775,2775,2775,0
20230811,193200,5179636145,2775,2775,2775,2775,0
20230811,193100,5179636145,2775,2775,2775,2775,0
20230811,193000,5179636145,2775,2775,2775,2775,0
20230811,192900,5179636145,2775,2775,2775,2775,0
20230811,192800,5179636145,2775,2775,2775,2775,0
20230811,192700,5179636145,2775,2775,2775,2775,0
20230811,192600,5179636145,2775,2775,2775,2775,0
20230811,192500,5179636145,2775,2775,2775,2775,0
20230811,192400,5179636145,2775,2775,2775,2775,0
20230811,192300,5179636145,2775,2775,2775,2775,0
20230811,192200,5179636145,2775,2775,2775,2775,0
20230811,192100,5179636145,2775,2775,2775,2775,0
20230811,192000,5179636145,2775,2775,2775,2775,0
20230811,191900,5179636145,2775,2775,2775,2775,0
20230811,191800,5179636145,2775,2775,2775,2775,0
20230811,191700,5179636145,2775,2775,2775,2775,0
20230811,191600,5179636145,2775,2775,2775,2775,7471
20230811,191500,5179636145,2775,2775,2775,2775,0
20230811,191400,5179636145,2775,2775,2775,2775,0
20230811,191300,5179636145,2775,2775,2775,2775,0
20230811,191200,5179636145,2775,2775,2775,2775,0
20230811,191100,5179636145,2775,2775,2775,2775,0
20230811,191000,5179636145,2775,2775,2775,2775,0
20230811,190900,5179636145,2775,2775,2775,2775,0
20230811,190800,5179636145,2775,2775,2775,2775,0
20230811,190700,5179636145,2775,2775,2775,2775,0
20230811,190600,5179636145,2775,2775,2775,2775,0
20230811,190500,5179636145,2775,2775,2775,2775,0
20230811,190400,5179636145,2775,2775,2775,2775,0
20230811,190300,5179636145,2775,2775,2775,2775,0
20230811,190200,5179636145,2775,2775,2775,2775,0
20230811,190100,5179636145,2775,2775,2775,2775,0
20230811,190000,5179636145,2775,2775,2775,2775,0
20230811,185900,5179636145,2775,2775,2775,2775,0
20230811,185800,5179636145,2775,2775,2775,2775,0
20230811,185700,5179636145,2775,2775,2775,2775,0
20230811,185600,5179636145,2775,2775,2775,2775,0
20230811,185500,5179636145,2775,2775,2775,2775,0
20230811,185400,5179636145,2775,2775,2775,2775,0
20230811,185300,5179636145,2775,2775,2775,2775,0
20230811,185200,5179636145,2775,2775,2775,2775,0
20230811,185100,5179636145,2775,2775,2775,2775,0
20230811,185000,5179636145,2775,2775,2775,2775,0
20230811,184900,5179636145,2775,2775,2775,2775,0
20230811,184800,5179636145,2775,2775,2775,2775,0
20230811,184700,5179636145,2775,2775,2775,2775,0
20230811,184600,5179636145,2775,2775,2775,2775,7471
20230811,184500,5179636145,2775,2775,2775,2775,0
20230811,184400,5179636145,2775,2775,2775,2775,0
20230811,184300,5179636145,2775,2775,2775,2775,0
20230811,184200,5179636145,2775,2775,2775,2775,0
20230811,184100,5179636145,2775,2775,2775,2775,0
20230811,184000,5179636145,2775,2775,2775,2775,0
20230811,183900,5179636145,2775,2775,2775,2775,0
20230811,183800,5179636145,2775,2775,2775,2775,0
20230811,183700,5179636145,2775,2775,2775,2775,0
20230811,183600,5179636145,2775,2775,2775,2775,0
20230811,183500,5179636145,2775,2775,2775,2775,0
20230811,183400,5179636145,2775,2775,2775,2775,0
20230811,183300,5179636145,2775,2775,2775,2775,0
20230811,183200,5179636145,2775,2775,2775,2775,0
20230811,183100,5179636145,2775,2775,2775,2775,0
20230811,183000,5179636145,2775,2775,2775,2775,0
20230811,182900,5179636145,2775,2775,2775,2775,0
20230811,182800,5179636145,2775,2775,2775,2775,0
20230811,182700,5179636145,2775,2775,2775,2775,0
20230811,182600,5179636145,2775,2775,2775,2775,0
20230811,182500,5179636145,2775,2775,2775,2775,0
20230811,182400,5179636145,2775,2775,2775,2775,0
20230811,182300,5179636145,2775,2775,2775,2775,0
20230811,182200,5179636145,2775,2775,2775,2775,0
20230811,182100,5179636145,2775,2775,2775,2775,0
20230811,182000,5179636145,2775,2775,2775,2775,0
20230811,181900,5179636145,2775,2775,2775,2775,0
20230811,181800,5179636145,2775,2775,2775,2775,0
20230811,181700,5179636145,2775,2775,2775,2775,0
20230811,181600,5179636145,2775,2775,2775,2775,7471
20230811,181500,5179636145,2775,2775,2775,2775,0
20230811,181400,5179636145,2775,2775,2775,2775,0
20230811,181300,5179636145,2775,2775,2775,2775,0
20230811,181200,5179636145,2775,2775,2775,2775,0
20230811,181100,5179636145,2775,2775,2775,2775,0
20230811,181000,5179636145,2775,2775,2775,2775,0
20230811,180900,5179636145,2775,2775,2775,2775,0
20230811,180800,5179636145,2775,2775,2775,2775,0
20230811,180700,5179636145,2775,2775,2775,2775,0
20230811,180600,5179636145,2775,2775,2775,2775,0
20230811,180500,5179636145,2775,2775,2775,2775,0
20230811,180400,5179636145,2775,2775,2775,2775,0
20230811,180300,5179636145,2775,2775,2775,2775,0
20230811,180200,5179636145,2775,2775,2775,2775,0
20230811,180100,5179636145,2775,2775,2775,2775,0
20230811,180000,5179636145,2775,2775,2775,2775,0
20230811,175900,5179636145,2775,2775,2775,2775,0
20230811,175800,5179636145,2775,2775,2775,2775,0
20230811,175700,5179636145,2775,2775,2775,2775,0
20230811,175600,5179636145,2775,2775,2775,2775,0
20230811,175500,5179636145,2775,2775,2775,2775,0
20230811,175400,5179636145,2775,2775,2775,2775,0
20230811,175300,5179636145,2775,2775,2775,2775,0
20230811,175200,5179636145,2775,2775,2775,2775,0
20230811,175100,5179636145,2775,2775,2775,2775,0
20230811,175000,5179636145,2775,2775,2775,2775,0
20230811,174900,5179636145,2775,2775,2775,2775,0
20230811,174800,5179636145,2775,2775,2775,2775,0
20230811,174700,5179636145,2775,2775,2775,2775,0
20230811,174600,5179636145,2775,2775,2775,2775,7471
20230811,174500,5179636145,2775,2775,2775,2775,0
20230811,174400,5179636145,2775,2775,2775,2775,0
20230811,174300,5179636145,2775,2775,2775,2775,0
20230811,174200,5179636145,2775,2775,2775,2775,0
20230811,174100,5179636145,2775,2775,2775,2775,0
20230811,174000,5179636145,2775,2775,2775,2775,0
20230811,173900,5179636145,2775,2775,2775,2775,0
20230811,173800,5179636145,2775,2775,2775,2775,0
20230811,173700,5179636145,2775,2775,2775,2775,0
20230811,173600,5179636145,2775,2775,2775,2775,0
20230811,173500,5179636145,2775,2775,2775,2775,0
20230811,173400,5179636145,2775,2775,2775,2775,0
20230811,173300,5179636145,2775,2775,2775,2775,0
20230811,173200,5179636145,2775,2775,2775,2775,0
20230811,173100,5179636145,2775,2775,2775,2775,0
20230811,173000,5179636145,2775,2775,2775,2775,0
20230811,172900,5179636145,2775,2775,2775,2775,0
20230811,172800,5179636145,2775,2775,2775,2775,0
20230811,172700,5179636145,2775,2775,2775,2775,0
20230811,172600,5179636145,2775,2775,2775,2775,0
20230811,172500,5179636145,2775,2775,2775,2775,0
20230811,172400,5179636145,2775,2775,2775,2775,0
20230811,172300,5179636145,2775,2775,2775,2775,0
20230811,172200,5179636145,2775,2775,2775,2775,0
20230811,172100,5179636145,2775,2775,2775,2775,0
20230811,172000,5179636145,2775,2775,2775,2775,0
20230811,171900,5179636145,2775,2775,2775,2775,0
20230811,171800,5179636145,2775,2775,2775,2775,0
20230811,171700,5179636145,2775,2775,2775,2775,0
20230811,171600,5179636145,2775,2775,2775,2775,7471
20230811,171500,5179636145,2775,2775,2775,2775,0
20230811,171400,5179636145,2775,2775,2775,2775,0
20230811,171300,5179636145,2775,2775,2775,2775,0
20230811,171200,5179636145,2775,2775,2775,2775,0
20230811,171100,5179636145,2775,2775,2775,2775,0
20230811,171000,5179636145,2775,2775,2775,2775,0
20230811,170900,5179636145,2775,2775,2775,2775,0
20230811,170800,5179636145,2775,2775,2775,2775,0
20230811,170700,5179636145,2775,2775,2775,2775,0
20230811,170600,5179636145,2775,2775,2775,2775,0
20230811,170500,5179636145,2775,2775,2775,2775,0
20230811,170400,5179636145,2775,2775,2775,2775,0
20230811,170300,5179636145,2775,2775,2775,2775,0
20230811,170200,5179636145,2775,2775,2775,2775,0
20230811,170100,5179636145,2775,2775,2775,2775,0
20230811,170000,5179636145,2775,2775,2775,2775,0
20230811,165900,5179636145,2775,2775,2775,2775,0
20230811,165800,5179636145,2775,2775,2775,2775,0
20230811,165700,5179636145,2775,2775,2775,2775,0
20230811,165600,5179636145,2775,2775,2775,2775,0
20230811,165500,5179636145,2775,2775,2775,2775,0
20230811,165400,5179636145,2775,2775,2775,2775,0
20230811,165300,5179636145,2775,2775,2775,2775,0
20230811,165200,5179636145,2775,2775,2775,2775,0
20230811,165100,5179636145,2775,2775,2775,2775,0
20230811,165000,5179636145,2775,2775,2775,2775,0
20230811,164900,5179636145,2775,2775,2775,2775,0
20230811,164800,5179636145,2775,2775,2775,2775,0
20230811,164700,5179636145,2775,2775,2775,2775,0
20230811,164600,5179636145,2775,2775,2775,2775,7471
20230811,164500,5179636145,2775,2775,2775,2775,0
20230811,164400,5179636145,2775,2775,2775,2775,0
20230811,164300,5179636145,2775,2775,2775,2775,0
20230811,164200,5179636145,2775,2775,2775,2775,0
20230811,164100,5179636145,2775,2775,2775,2775,0
20230811,164000,5179636145,2775,2775,2775,2775,0
20230811,163900,5179636145,2775,2775,2775,2775,0
20230811,163800,5179636145,2775,2775,2775,2775,0
20230811,163700,5179636145,2775,2775,2775,2775,0
20230811,163600,5179636145,2775,2775,2775,2775,0
20230811,163500,5179636145,2775,2775,2775,2775,0
20230811,163400,5179636145,2775,2775,2775,2775,0
20230811,163300,5179636145,2775,2775,2775,2775,0
20230811,163200,5179636145,2775,2775,2775,2775,0
20230811,163100,5179636145,2775,2775,2775,2775,0
20230811,163000,5179636145,2775,2775,2775,2775,0
20230811,162900,5179636145,2775,2775,2775,2775,0
20230811,162800,5179636145,2775,2775,2775,2775,0
20230811,162700,5179636145,2775,2775,2775,2775,0
20230811,162600,5179636145,2775,2775,2775,2775,0
20230811,162500,5179636145,2775,2775,2775,2775,0
20230811,162400,5179636145,2775,2775,2775,2775,0
20230811,162300,5179636145,2775,2775,2775,2775,0
20230811,162200,5179636145,2775,2775,2775,2775,0
20230811,162100,5179636145,2775,2775,2775,2775,0
20230811,162000,5179636145,2775,2775,2775,2775,0
20230811,161900,5179636145,2775,2775,2775,2775,0
20230811,161800,5179636145,2775,2775,2775,2775,0
20230811,161700,5179636145,2775,2775,2775,2775,0
20230811,161600,5179636145,2775,2775,2775,2775,7471
20230811,161500,5179636145,2775,2775,2775,2775,0
20230811,161400,5179636145,2775,2775,2775,2775,0
20230811,161300,5179636145,2775,2775,2775,2775,0
20230811,161200,5179636145,2775,2775,2775,2775,0
20230811,161100,5179636145,2775,2775,2775,2775,0
20230811,161000,5179636145,2775,2775,2775,2775,0
20230811,160900,5179636145,2775,2775,2775,2775,0
20230811,160800,5179636145,2775,2775,2775,2775,0
20230811,160700,5179636145,2775,2775,2775,2775,0
20230811,160600,5179636145,2775,2775,2775,2775,0
20230811,160500,5179636145,2775,2775,2775,2775,0
20230811,160400,5179636145,2775,2775,2775,2775,0
20230811,160300,5179636145,2775,2775,2775,2775,0
20230811,160200,5179636145,2775,2775,2775,2775,0
20230811,160100,5179636145,2775,2775,2775,2775,0
20230811,160000,5179636145,2775,2775,2775,2775,0
20230811,155900,5179636145,2775,2775,2775,2775,0
20230811,155800,5179636145,2775,2775,2775,2775,0
20230811,155700,5179636145,2775,2775,2775,2775,0
20230811,155600,5179636145,2775,2775,2775,2775,0
20230811,155500,5179636145,2775,2775,2775,2775,0
20230811,155400,5179636145,2775,2775,2775,2775,0
20230811,155300,5179636145,2775,2775,2775,2775,0
20230811,155200,5179636145,2775,2775,2775,2775,0
20230811,155100,5179636145,2775,2775,2775,2775,0
20230811,155000,5179636145,2775,2775,2775,2775,0
20230811,154900,5179636145,2775,2775,2775,2775,0
20230811,154800,5179636145,2775,2775,2775,2775,0
20230811,154700,5179636145,2775,2775,2775,2775,0
20230811,154600,5179636145,2775,2775,2775,2775,7471
20230811,154500,5179636145,2775,2775,2775,2775,0
20230811,154400,5179636145,2775,2775,2775,2775,0
20230811,154300,5179636145,2775,2775,2775,2775,0
20230811,154200,5179636145,2775,2775,2775,2775,0
20230811,154100,5179636145,2775,2775,2775,2775,0
20230811,154000,5179636145,2775,2775,2775,2775,0
20230811,153900,5179636145,2775,2775,2775,2775,0
20230811,153800,5179636145,2775,2775,2775,2775,0
20230811,153700,5179636145,2775,2775,2775,2775,0
20230811,153600,5179636145,2775,2775,2775,2775,0
20230811,153500,5179636145,2775,2775,2775,2775,0
20230811,153400,5179636145,2775,2775,2775,2775,0
20230811,153300,5179636145,2775,2775,2775,2775,0
20230811,153200,5179636145,2775,2775,2775,2775,0
20230811,153100,5179636145,2775,2775,2775,2775,0
20230811,153000,5179636145,2775,2775,2775,2775,7471
20230811,152900,5158904120,2770,2770,2770,2770,0
20230811,152800,5158904120,2770,2770,2770,2770,0
20230811,152700,5158904120,2770,2770,2770,2770,0
20230811,152600,5158904120,2770,2770,2770,2770,0
20230811,152500,5158904120,2770,2770,2770,2770,0
20230811,152400,5158904120,2770,2770,2770,2770,0
20230811,152300,5158904120,2770,2770,2770,2770,0
20230811,152200,5158904120,2770,2770,2770,2770,0
20230811,152100,5158904120,2770,2770,2770,2770,0
20230811,152000,5158904120,2770,2770,2770,2770,0
20230811,151900,5158904120,2770,2770,2775,2770,3053
20230811,151800,5150438250,2775,2775,2775,2770,3011
20230811,151700,5142086245,2775,2775,2775,2770,14149
20230811,151600,5102823095,2775,2775,2775,2770,1002
20230811,151500,5100046920,2770,2775,2775,2770,1334
20230811,151400,5096348350,2775,2770,2775,2770,1400
20230811,151300,5092464260,2775,2770,2775,2770,73
20230811,151200,5092261935,2775,2775,2775,2770,4662
20230811,151100,5079345320,2775,2770,2775,2770,297
20230811,151000,5078522470,2775,2775,2775,2770,925
20230811,150900,5075957180,2775,2770,2775,2765,2943
20230811,150800,5067804750,2770,2775,2775,2765,5896
20230811,150700,5051469335,2775,2770,2775,2770,152
20230811,150600,5051048175,2775,2770,2775,2770,7852
20230811,150500,5029280095,2770,2775,2775,2770,673
20230811,150400,5027415770,2775,2770,2780,2770,1665
20230811,150300,5022803585,2780,2775,2780,2770,5382
20230811,150200,5007865290,2780,2780,2780,2775,186
20230811,150100,5007349055,2775,2780,2785,2775,22506
20230811,150000,4944784435,2785,2785,2785,2780,2170
20230811,145900,4938751685,2785,2785,2785,2780,944
20230811,145800,4936123275,2785,2775,2785,2775,4951
20230811,145700,4922359615,2780,2780,2780,2775,544
20230811,145600,4920847385,2775,2780,2785,2775,3684
20230811,145500,4910603595,2780,2780,2780,2775,19258
20230811,145400,4857066540,2780,2775,2780,2775,3415
20230811,145300,4847580065,2780,2780,2780,2775,1522
20230811,145200,4843349525,2775,2775,2780,2775,2354
20230811,145100,4836813345,2780,2780,2780,2775,225
20230811,145000,4836187975,2780,2775,2780,2775,1938
20230811,144900,4830800515,2780,2775,2780,2775,363
20230811,144800,4829792530,2775,2780,2780,2775,1040
20230811,144700,4826902935,2775,2775,2775,2770,2783
20230811,144600,4819182750,2770,2775,2775,2770,892
20230811,144500,4816708665,2770,2775,2775,2770,1160
20230811,144400,4813490370,2770,2770,2775,2770,902
20230811,144300,4810987500,2770,2775,2775,2770,2209
20230811,144200,4804857675,2770,2775,2775,2770,2384
20230811,144100,4798251380,2770,2775,2775,2770,57
20230811,144000,4798093335,2770,2770,2775,2770,3503
20230811,143900,4788389955,2770,2770,2775,2770,1307
20230811,143800,4784763240,2775,2775,2775,2770,375
20230811,143700,4783724420,2775,2775,2780,2770,1044
20230811,143600,4780824995,2775,2775,2775,2770,364
20230811,143500,4779815595,2775,2775,2780,2770,930
20230811,143400,4777236795,2775,2780,2780,2770,1304
20230811,143300,4773618185,2775,2780,2780,2770,1062
20230811,143200,4770669005,2770,2780,2780,2770,2855
20230811,143100,4762751015,2780,2775,2780,2770,6073
20230811,143000,4745873840,2775,2775,2780,2775,3751
20230811,142900,4735463285,2780,2775,2780,2775,1195
20230811,142800,4732146955,2780,2775,2780,2775,9248
20230811,142700,4706471155,2780,2780,2785,2775,3342
20230811,142600,4697178105,2785,2780,2785,2780,1187
20230811,142500,4693875535,2780,2775,2780,2775,4744
20230811,142400,4680687265,2780,2780,2780,2775,910
20230811,142300,4678159040,2780,2780,2780,2780,927
20230811,142200,4675581980,2775,2780,2780,2775,5129
20230811,142100,4661329895,2775,2780,2780,2775,76
20230811,142000,4661118620,2780,2780,2780,2780,636
20230811,141900,4659350540,2780,2785,2785,2775,5220
20230811,141800,4644838635,2780,2785,2785,2780,776
20230811,141700,4642677745,2785,2785,2785,2785,230
20230811,141600,4642037195,2785,2785,2785,2780,530
20230811,141500,4640561295,2780,2780,2785,2780,2835
20230811,141400,4632676855,2780,2785,2785,2780,1065
20230811,141300,4629715965,2780,2790,2790,2780,1847
20230811,141200,4624570965,2790,2790,2790,2785,16
20230811,141100,4624526335,2790,2790,2790,2785,1582
20230811,141000,4620117865,2790,2790,2795,2790,101
20230811,140900,4619835760,2790,2790,2795,2785,5694
20230811,140800,4603947205,2795,2795,2795,2785,7851
20230811,140700,4582040780,2795,2795,2795,2795,2253
20230811,140600,4575743645,2795,2795,2795,2795,28
20230811,140500,4575665385,2795,2790,2795,2790,4625
20230811,140400,4562756225,2790,2785,2790,2785,573
20230811,140300,4561157675,2790,2790,2790,2785,1093
20230811,140200,4558113580,2790,2785,2790,2785,686
20230811,140100,4556199785,2790,2780,2790,2775,5265
20230811,140000,4541561765,2780,2785,2785,2780,3910
20230811,135900,4530687695,2785,2790,2790,2785,2515
20230811,135800,4523683365,2790,2795,2795,2785,8201
20230811,135700,4500805450,2795,2795,2795,2790,2404
20230811,135600,4494086295,2795,2790,2795,2785,5838
20230811,135500,4477798330,2790,2790,2790,2785,308
20230811,135400,4476940440,2790,2785,2790,2785,1912
20230811,135300,4471612970,2785,2785,2785,2780,129
20230811,135200,4471253755,2785,2785,2785,2780,2705
20230811,135100,4463720835,2785,2785,2785,2780,2506
20230811,135000,4456744045,2785,2785,2785,2785,80
20230811,134900,4456521245,2785,2780,2785,2780,2778
20230811,134800,4448788290,2780,2780,2780,2780,9380
20230811,134700,4422711890,2780,2780,2780,2780,5692
20230811,134600,4406888130,2775,2780,2780,2775,1226
20230811,134500,4403485410,2780,2780,2780,2775,1307
20230811,134400,4399852045,2775,2780,2780,2775,2165
20230811,134300,4393834095,2780,2780,2780,2775,847
20230811,134200,4391480075,2780,2775,2780,2775,2114
20230811,134100,4385603160,2775,2775,2780,2775,746
20230811,134000,4383532615,2780,2780,2780,2775,899
20230811,133900,4381033995,2780,2780,2780,2780,178
20230811,133800,4380539155,2780,2780,2780,2780,666
20230811,133700,4378687675,2780,2780,2780,2775,294
20230811,133600,4377870855,2775,2775,2780,2775,2640
20230811,133500,4370542240,2780,2780,2780,2775,1410
20230811,133400,4366629440,2780,2775,2780,2775,845
20230811,133300,4364280390,2780,2780,2780,2775,1673
20230811,133200,4359629880,2780,2780,2780,2780,522
20230811,133100,4358178720,2780,2780,2780,2780,82
20230811,133000,4357950760,2780,2780,2780,2775,2873
20230811,132900,4349975300,2780,2780,2780,2775,82
20230811,132800,4349747575,2780,2780,2780,2780,1127
20230811,132700,4346614515,2780,2775,2780,2775,720
20230811,132600,4344612920,2780,2775,2780,2775,1885
20230811,132500,4339382035,2780,2780,2780,2775,533
20230811,132400,4337900360,2780,2780,2780,2775,53
20230811,132300,4337753040,2780,2780,2780,2775,1722
20230811,132200,4332968380,2780,2780,2780,2780,69
20230811,132100,4332776560,2780,2780,2780,2775,1897
20230811,132000,4327503200,2780,2780,2780,2780,95
20230811,131900,4327239100,2780,2780,2780,2775,548
20230811,131800,4325715685,2780,2780,2780,2780,14349
20230811,131700,4285825465,2780,2780,2780,2780,1154
20230811,131600,4282617345,2780,2780,2780,2775,577
20230811,131500,4281013305,2780,2780,2780,2780,205
20230811,131400,4280443405,2780,2775,2780,2775,718
20230811,131300,4278448300,2775,2780,2780,2775,4564
20230811,131200,4265782675,2775,2780,2780,2775,717
20230811,131100,4263789925,2775,2775,2780,2775,2154
20230811,131000,4257812205,2780,2780,2780,2775,1481
20230811,130900,4253697610,2780,2780,2780,2780,22
20230811,130800,4253636450,2780,2780,2780,2775,1172
20230811,130700,4250378595,2780,2780,2780,2780,17
20230811,130600,4250331335,2780,2780,2780,2775,6996
20230811,130500,4230914295,2780,2780,2780,2775,88
20230811,130400,4230670005,2775,2780,2780,2775,363
20230811,130300,4229661390,2780,2780,2780,2780,1619
20230811,130200,4225160570,2780,2780,2780,2775,119
20230811,130100,4224830215,2780,2780,2780,2780,819
20230811,130000,4222553395,2780,2780,2780,2775,48
20230811,125900,4222419960,2780,2780,2780,2780,2773
20230811,125800,4214711020,2780,2780,2780,2780,2966
20230811,125700,4206465540,2780,2780,2780,2780,630
20230811,125600,4204714140,2780,2780,2780,2780,93
20230811,125500,4204455600,2780,2780,2780,2775,982
20230811,125400,4201725895,2775,2780,2780,2775,429
20230811,125300,4200535375,2780,2780,2780,2775,321
20230811,125200,4199644095,2775,2780,2780,2775,2551
20230811,125100,4192559855,2780,2780,2780,2780,21
20230811,125000,4192501475,2780,2775,2780,2775,1094
20230811,124900,4189462410,2780,2780,2780,2775,339
20230811,124800,4188520010,2780,2780,2780,2775,4004
20230811,124700,4177406305,2780,2780,2780,2780,14
20230811,124600,4177367385,2780,2775,2780,2775,1699
20230811,124500,4172646880,2780,2780,2780,2775,1473
20230811,124400,4168552480,2780,2780,2780,2775,1386
20230811,124300,4164699940,2780,2780,2780,2775,519
20230811,124200,4163259625,2775,2780,2780,2770,2293
20230811,124100,4156898045,2780,2780,2780,2780,95
20230811,124000,4156633945,2780,2780,2780,2770,8169
20230811,123900,4133963160,2785,2785,2785,2780,12533
20230811,123800,4099118845,2785,2785,2785,2780,574
20230811,123700,4097520340,2790,2790,2790,2785,3189
20230811,123600,4088635955,2790,2790,2790,2785,742
20230811,123500,4086569360,2785,2795,2795,2785,7315
20230811,123400,4066180905,2795,2795,2795,2795,128
20230811,123300,4065823145,2795,2800,2800,2795,816
20230811,123200,4063542415,2795,2800,2800,2795,2769
20230811,123100,4055802980,2800,2800,2800,2800,565
20230811,123000,4054220980,2800,2800,2800,2800,2018
20230811,122900,4048570580,2800,2800,2800,2795,2867
20230811,122800,4040543500,2800,2795,2800,2795,879
20230811,122700,4038082655,2800,2800,2800,2795,2177
20230811,122600,4031987705,2800,2795,2800,2795,1046
20230811,122500,4029058925,2795,2800,2800,2795,1709
20230811,122400,4024274375,2800,2800,2800,2800,1480
20230811,122300,4020130375,2800,2800,2800,2800,404
20230811,122200,4018999175,2800,2790,2800,2790,3199
20230811,122100,4010059625,2795,2795,2800,2795,6447
20230811,122000,3992013475,2790,2795,2795,2790,5892
20230811,121900,3975545360,2795,2790,2795,2790,866
20230811,121800,3973125740,2795,2795,2795,2790,2129
20230811,121700,3967179060,2790,2790,2790,2785,1201
20230811,121600,3963831390,2785,2790,2795,2785,2147
20230811,121500,3957848910,2795,2790,2795,2790,1627
20230811,121400,3953309330,2790,2790,2790,2790,732
20230811,121300,3951267050,2790,2790,2790,2785,12143
20230811,121200,3917388145,2790,2785,2790,2785,437
20230811,121100,3916169740,2785,2785,2785,2785,3876
20230811,121000,3905375080,2790,2800,2800,2785,8316
20230811,120900,3882154915,2800,2800,2800,2795,929
20230811,120800,3879553735,2800,2800,2800,2795,1432
20230811,120700,3875544385,2800,2800,2800,2800,1134
20230811,120600,3872369185,2800,2800,2800,2795,1489
20230811,120500,3868201610,2795,2795,2800,2795,765
20230811,120400,3866059755,2800,2800,2800,2795,4207
20230811,120300,3854295655,2800,2800,2800,2795,1157
20230811,120200,3851056075,2800,2795,2800,2795,969
20230811,120100,3848342905,2795,2795,2800,2795,6375
20230811,120000,3830517955,2795,2800,2800,2795,3359
20230811,115900,3821112960,2800,2795,2800,2795,340
20230811,115800,3820161500,2795,2795,2800,2795,2461
20230811,115700,3813274330,2800,2800,2800,2795,1472
20230811,115600,3809153050,2800,2800,2800,2795,2349
20230811,115500,3802576425,2795,2800,2800,2795,1343
20230811,115400,3798818590,2800,2800,2800,2795,1289
20230811,115300,3795209425,2800,2795,2800,2795,6526
20230811,115200,3776964165,2795,2795,2795,2795,4071
20230811,115100,3765585720,2795,2795,2795,2790,3226
20230811,115000,3756575440,2795,2795,2795,2790,1671
20230811,114900,3751910495,2790,2790,2795,2790,3504
20230811,114800,3742124520,2790,2795,2795,2790,3117
20230811,114700,3733427040,2795,2795,2795,2795,1074
20230811,114600,3730425210,2795,2795,2795,2790,1288
20230811,114500,3726826460,2795,2795,2795,2790,3082
20230811,114400,3718222310,2795,2795,2795,2795,1607
20230811,114300,3713730745,2795,2795,2795,2795,948
20230811,114200,3711081085,2795,2795,2795,2790,1434
20230811,114100,3707073095,2795,2795,2795,2785,6324
20230811,114000,3689448445,2795,2795,2795,2795,1646
20230811,113900,3684847875,2795,2795,2795,2790,2302
20230811,113800,3678413805,2795,2795,2795,2790,1359
20230811,113700,3674616905,2795,2795,2800,2795,3640
20230811,113600,3664436775,2795,2800,2800,2795,2590
20230811,113500,3657192680,2800,2800,2800,2795,787
20230811,113400,3654989100,2800,2800,2800,2795,2836
20230811,113300,3647048305,2800,2800,2800,2800,777
20230811,113200,3644872705,2800,2795,2800,2795,3720
20230811,113100,3634464170,2800,2800,2800,2795,750
20230811,113000,3632365670,2800,2795,2800,2795,3264
20230811,112900,3623240730,2795,2795,2795,2790,2582
20230811,112800,3616024540,2795,2795,2795,2790,745
20230811,112700,3613942365,2795,2795,2795,2790,1828
20230811,112600,3608833205,2795,2795,2795,2790,1597
20230811,112500,3604376390,2795,2795,2795,2790,8945
20230811,112400,3579410115,2795,2790,2795,2790,1793
20230811,112300,3574402305,2790,2795,2795,2790,2453
20230811,112200,3567550220,2795,2795,2795,2790,2004
20230811,112100,3561949045,2795,2795,2795,2795,1069
20230811,112000,3558961190,2795,2795,2795,2790,1101
20230811,111900,3555884645,2795,2800,2800,2790,17793
20230811,111800,3506223050,2800,2795,2800,2795,2982
20230811,111700,3497882950,2800,2795,2800,2795,2114
20230811,111600,3491973855,2795,2795,2795,2795,824
20230811,111500,3489670775,2795,2795,2795,2790,7073
20230811,111400,3469913590,2790,2795,2795,2790,1021
20230811,111300,3467060145,2795,2795,2795,2795,2475
20230811,111200,3460142520,2795,2795,2795,2790,1414
20230811,111100,3456193075,2795,2795,2795,2795,1438
20230811,111000,3452173865,2795,2795,2800,2790,5260
20230811,110900,3437472390,2795,2800,2800,2795,6948
20230811,110800,3418051340,2800,2800,2800,2795,4370
20230811,110700,3405828595,2800,2800,2800,2800,275
20230811,110600,3405058595,2800,2800,2800,2795,1357
20230811,110500,3401259890,2795,2795,2800,2795,6907
20230811,110400,3381927325,2800,2800,2800,2795,1010
20230811,110300,3379099545,2800,2800,2800,2800,2626
20230811,110200,3371746745,2800,2800,2800,2795,713
20230811,110100,3369750365,2795,2795,2800,2795,1564
20230811,110000,3365377795,2790,2795,2795,2790,744
20230811,105900,3363298325,2795,2800,2800,2795,5764
20230811,105800,3347179130,2800,2800,2800,2795,1926
20230811,105700,3341786935,2800,2795,2800,2795,4740
20230811,105600,3328531455,2800,2800,2800,2795,2801
20230811,105500,3320688760,2795,2800,2800,2795,2554
20230811,105400,3313541700,2800,2790,2800,2790,33546
20230811,105300,3219894965,2790,2785,2790,2785,1256
20230811,105200,3216391150,2790,2785,2790,2785,8872
20230811,105100,3191677640,2785,2785,2785,2780,5792
20230811,105000,3175569880,2785,2785,2785,2785,1509
20230811,104900,3171367315,2785,2785,2790,2785,3743
20230811,104800,3160937330,2785,2785,2790,2785,1696
20230811,104700,3156212210,2785,2785,2785,2780,2463
20230811,104600,3149358225,2785,2785,2790,2785,2441
20230811,104500,3142556245,2785,2790,2790,2785,6622
20230811,104400,3124112315,2790,2785,2790,2785,1903
20230811,104300,3118805410,2785,2790,2790,2785,1403
20230811,104200,3114896170,2790,2785,2790,2780,1821
20230811,104100,3109823275,2785,2785,2785,2780,1148
20230811,104000,3106626345,2785,2785,2785,2780,2812
20230811,103900,3098795075,2785,2785,2785,2785,2109
20230811,103800,3092921510,2785,2780,2785,2780,2070
20230811,103700,3087164110,2785,2785,2785,2785,1925
20230811,103600,3081802985,2785,2785,2785,2780,4156
20230811,103500,3070247135,2785,2785,2785,2780,1980
20230811,103400,3064732910,2785,2785,2785,2785,439
20230811,103300,3063510295,2785,2785,2785,2785,822
20230811,103200,3061221025,2785,2785,2785,2775,4188
20230811,103100,3049578090,2785,2785,2785,2780,939
20230811,103000,3046963125,2780,2780,2785,2780,2271
20230811,102900,3040649550,2780,2785,2785,2780,534
20230811,102800,3039164335,2780,2775,2785,2775,2679
20230811,102700,3031715025,2780,2775,2780,2775,598
20230811,102600,3030053165,2775,2780,2780,2775,5455
20230811,102500,3014915340,2775,2780,2780,2775,1565
20230811,102400,3010571205,2780,2780,2780,2775,1248
20230811,102300,3007103940,2780,2775,2780,2775,929
20230811,102200,3004522920,2780,2780,2780,2780,1345
20230811,102100,3000783820,2780,2780,2785,2780,1766
20230811,102000,2995874180,2785,2785,2785,2780,1734
20230811,101900,2991048570,2780,2785,2785,2780,1269
20230811,101800,2987520320,2785,2785,2785,2780,1182
20230811,101700,2984228950,2785,2785,2785,2785,759
20230811,101600,2982115135,2785,2785,2785,2780,2311
20230811,101500,2975689050,2785,2780,2785,2775,623
20230811,101400,2973956655,2780,2780,2780,2775,6094
20230811,101300,2957026850,2780,2775,2780,2775,1208
20230811,101200,2953668975,2780,2780,2780,2780,977
20230811,101100,2950952915,2775,2775,2780,2775,1803
20230811,101000,2945941345,2775,2780,2780,2775,1356
20230811,100900,2942174405,2780,2775,2780,2775,825
20230811,100800,2939881295,2775,2775,2775,2775,1600
20230811,100700,2935441295,2775,2775,2775,2770,1641
20230811,100600,2930888185,2775,2780,2780,2770,1415
20230811,100500,2926961010,2775,2775,2780,2770,1138
20230811,100400,2923805130,2775,2775,2775,2770,1733
20230811,100300,2918996895,2775,2775,2780,2775,6952
20230811,100200,2899673190,2780,2765,2780,2765,13411
20230811,100100,2862429450,2765,2770,2770,2765,507
20230811,100000,2861026340,2765,2770,2770,2765,4640
20230811,095900,2848189730,2770,2770,2775,2765,3838
20230811,095800,2837564780,2770,2770,2775,2765,3802
20230811,095700,2827028985,2765,2775,2775,2765,4908
20230811,095600,2813432715,2775,2770,2780,2770,1704
20230811,095500,2808703955,2770,2770,2780,2770,2642
20230811,095400,2801370845,2780,2775,2780,2765,1861
20230811,095300,2796209490,2780,2785,2785,2765,12964
20230811,095200,2760212770,2780,2775,2785,2775,5561
20230811,095100,2744766435,2780,2775,2780,2775,3320
20230811,095000,2735540070,2780,2770,2780,2765,8945
20230811,094900,2710757345,2770,2765,2770,2760,3849
20230811,094800,2700116080,2765,2760,2765,2750,6139
20230811,094700,2683168985,2760,2750,2760,2750,2243
20230811,094600,2676992905,2755,2750,2755,2740,5711
20230811,094500,2661279930,2755,2755,2755,2740,8069
20230811,094400,2639104835,2755,2760,2760,2750,3844
20230811,094300,2628524755,2760,2745,2760,2745,2495
20230811,094200,2621648410,2760,2750,2760,2740,4797
20230811,094100,2608467600,2750,2750,2750,2735,27278
20230811,094000,2533821330,2750,2745,2765,2740,10792
20230811,093900,2504178960,2750,2765,2770,2735,61849
20230811,093800,2334079055,2770,2785,2785,2770,9746
20230811,093700,2307031700,2785,2790,2790,2780,3699
20230811,093600,2296735530,2790,2775,2790,2775,30038
20230811,093500,2213250285,2780,2780,2780,2760,24960
20230811,093400,2144248570,2780,2785,2785,2775,4734
20230811,093300,2131092560,2780,2785,2785,2780,3916
20230811,093200,2120201255,2785,2780,2790,2775,9076
20230811,093100,2094938330,2775,2770,2775,2765,7474
20230811,093000,2074213975,2780,2785,2785,2760,4544
20230811,092900,2061619050,2785,2780,2785,2770,6632
20230811,092800,2043219890,2780,2765,2780,2760,7516
20230811,092700,2022430115,2760,2765,2770,2760,5240
20230811,092600,2007951150,2765,2760,2770,2760,16572
20230811,092500,1962157490,2765,2780,2785,2760,42328
20230811,092400,1845021985,2780,2775,2780,2770,5336
20230811,092300,1830214740,2775,2770,2780,2770,6339
20230811,092200,1812615005,2770,2780,2780,2770,10044
20230811,092100,1784737610,2780,2780,2795,2775,15668
20230811,092000,1741140880,2795,2815,2815,2780,27135
20230811,091900,1665339395,2815,2795,2815,2795,33162
20230811,091800,1572466700,2795,2790,2795,2785,12251
20230811,091700,1538275525,2790,2795,2800,2780,13374
20230811,091600,1500898360,2795,2800,2800,2795,9518
20230811,091500,1474275975,2795,2770,2795,2760,41184
20230811,091400,1359951555,2770,2770,2775,2765,2881
20230811,091300,1351976875,2770,2765,2780,2760,20833
20230811,091200,1294236560,2770,2750,2770,2750,7996
20230811,091100,1272192045,2750,2750,2750,2745,5450
20230811,091000,1257228010,2745,2765,2770,2745,25702
20230811,090900,1186343885,2765,2765,2775,2765,17068
20230811,090800,1139127635,2765,2775,2780,2760,37756
20230811,090700,1034717660,2775,2780,2780,2760,14037
20230811,090600,995848275,2790,2780,2795,2770,21816
20230811,090500,935153780,2780,2790,2800,2780,25337
20230811,090400,864647130,2790,2780,2790,2770,16138
20230811,090300,819723015,2770,2740,2775,2735,26078
20230811,090200,747773900,2740,2780,2780,2740,89174
20230811,090100,501885530,2775,2825,2830,2775,78412
20230811,090000,281851270,2830,2810,2830,2790,100350