stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194900,3108600040,10840,10840,10840,10840,3202
20230811,194800,3108600040,10840,10840,10840,10840,0
20230811,194700,3108600040,10840,10840,10840,10840,0
20230811,194600,3108600040,10840,10840,10840,10840,0
20230811,194500,3108600040,10840,10840,10840,10840,0
20230811,194400,3108600040,10840,10840,10840,10840,0
20230811,194300,3108600040,10840,10840,10840,10840,0
20230811,194200,3108600040,10840,10840,10840,10840,0
20230811,194100,3108600040,10840,10840,10840,10840,0
20230811,194000,3108600040,10840,10840,10840,10840,0
20230811,193900,3108600040,10840,10840,10840,10840,0
20230811,193800,3108600040,10840,10840,10840,10840,0
20230811,193700,3108600040,10840,10840,10840,10840,0
20230811,193600,3108600040,10840,10840,10840,10840,0
20230811,193500,3108600040,10840,10840,10840,10840,0
20230811,193400,3108600040,10840,10840,10840,10840,0
20230811,193300,3108600040,10840,10840,10840,10840,0
20230811,193200,3108600040,10840,10840,10840,10840,0
20230811,193100,3108600040,10840,10840,10840,10840,0
20230811,193000,3108600040,10840,10840,10840,10840,0
20230811,192900,3108600040,10840,10840,10840,10840,0
20230811,192800,3108600040,10840,10840,10840,10840,0
20230811,192700,3108600040,10840,10840,10840,10840,0
20230811,192600,3108600040,10840,10840,10840,10840,0
20230811,192500,3108600040,10840,10840,10840,10840,0
20230811,192400,3108600040,10840,10840,10840,10840,0
20230811,192300,3108600040,10840,10840,10840,10840,0
20230811,192200,3108600040,10840,10840,10840,10840,0
20230811,192100,3108600040,10840,10840,10840,10840,0
20230811,192000,3108600040,10840,10840,10840,10840,0
20230811,191900,3108600040,10840,10840,10840,10840,3202
20230811,191800,3108600040,10840,10840,10840,10840,0
20230811,191700,3108600040,10840,10840,10840,10840,0
20230811,191600,3108600040,10840,10840,10840,10840,0
20230811,191500,3108600040,10840,10840,10840,10840,0
20230811,191400,3108600040,10840,10840,10840,10840,0
20230811,191300,3108600040,10840,10840,10840,10840,0
20230811,191200,3108600040,10840,10840,10840,10840,0
20230811,191100,3108600040,10840,10840,10840,10840,0
20230811,191000,3108600040,10840,10840,10840,10840,0
20230811,190900,3108600040,10840,10840,10840,10840,0
20230811,190800,3108600040,10840,10840,10840,10840,0
20230811,190700,3108600040,10840,10840,10840,10840,0
20230811,190600,3108600040,10840,10840,10840,10840,0
20230811,190500,3108600040,10840,10840,10840,10840,0
20230811,190400,3108600040,10840,10840,10840,10840,0
20230811,190300,3108600040,10840,10840,10840,10840,0
20230811,190200,3108600040,10840,10840,10840,10840,0
20230811,190100,3108600040,10840,10840,10840,10840,0
20230811,190000,3108600040,10840,10840,10840,10840,0
20230811,185900,3108600040,10840,10840,10840,10840,0
20230811,185800,3108600040,10840,10840,10840,10840,0
20230811,185700,3108600040,10840,10840,10840,10840,0
20230811,185600,3108600040,10840,10840,10840,10840,0
20230811,185500,3108600040,10840,10840,10840,10840,0
20230811,185400,3108600040,10840,10840,10840,10840,0
20230811,185300,3108600040,10840,10840,10840,10840,0
20230811,185200,3108600040,10840,10840,10840,10840,0
20230811,185100,3108600040,10840,10840,10840,10840,0
20230811,185000,3108600040,10840,10840,10840,10840,0
20230811,184900,3108600040,10840,10840,10840,10840,3202
20230811,184800,3108600040,10840,10840,10840,10840,0
20230811,184700,3108600040,10840,10840,10840,10840,0
20230811,184600,3108600040,10840,10840,10840,10840,0
20230811,184500,3108600040,10840,10840,10840,10840,0
20230811,184400,3108600040,10840,10840,10840,10840,0
20230811,184300,3108600040,10840,10840,10840,10840,0
20230811,184200,3108600040,10840,10840,10840,10840,0
20230811,184100,3108600040,10840,10840,10840,10840,0
20230811,184000,3108600040,10840,10840,10840,10840,0
20230811,183900,3108600040,10840,10840,10840,10840,0
20230811,183800,3108600040,10840,10840,10840,10840,0
20230811,183700,3108600040,10840,10840,10840,10840,0
20230811,183600,3108600040,10840,10840,10840,10840,0
20230811,183500,3108600040,10840,10840,10840,10840,0
20230811,183400,3108600040,10840,10840,10840,10840,0
20230811,183300,3108600040,10840,10840,10840,10840,0
20230811,183200,3108600040,10840,10840,10840,10840,0
20230811,183100,3108600040,10840,10840,10840,10840,0
20230811,183000,3108600040,10840,10840,10840,10840,0
20230811,182900,3108600040,10840,10840,10840,10840,0
20230811,182800,3108600040,10840,10840,10840,10840,0
20230811,182700,3108600040,10840,10840,10840,10840,0
20230811,182600,3108600040,10840,10840,10840,10840,0
20230811,182500,3108600040,10840,10840,10840,10840,0
20230811,182400,3108600040,10840,10840,10840,10840,0
20230811,182300,3108600040,10840,10840,10840,10840,0
20230811,182200,3108600040,10840,10840,10840,10840,0
20230811,182100,3108600040,10840,10840,10840,10840,0
20230811,182000,3108600040,10840,10840,10840,10840,0
20230811,181900,3108600040,10840,10840,10840,10840,3202
20230811,181800,3108600040,10840,10840,10840,10840,0
20230811,181700,3108600040,10840,10840,10840,10840,0
20230811,181600,3108600040,10840,10840,10840,10840,0
20230811,181500,3108600040,10840,10840,10840,10840,0
20230811,181400,3108600040,10840,10840,10840,10840,0
20230811,181300,3108600040,10840,10840,10840,10840,0
20230811,181200,3108600040,10840,10840,10840,10840,0
20230811,181100,3108600040,10840,10840,10840,10840,0
20230811,181000,3108600040,10840,10840,10840,10840,0
20230811,180900,3108600040,10840,10840,10840,10840,0
20230811,180800,3108600040,10840,10840,10840,10840,0
20230811,180700,3108600040,10840,10840,10840,10840,0
20230811,180600,3108600040,10840,10840,10840,10840,0
20230811,180500,3108600040,10840,10840,10840,10840,0
20230811,180400,3108600040,10840,10840,10840,10840,0
20230811,180300,3108600040,10840,10840,10840,10840,0
20230811,180200,3108600040,10840,10840,10840,10840,0
20230811,180100,3108600040,10840,10840,10840,10840,0
20230811,180000,3108600040,10840,10840,10840,10840,0
20230811,175900,3108600040,10840,10840,10840,10840,0
20230811,175800,3108600040,10840,10840,10840,10840,0
20230811,175700,3108600040,10840,10840,10840,10840,0
20230811,175600,3108600040,10840,10840,10840,10840,0
20230811,175500,3108600040,10840,10840,10840,10840,0
20230811,175400,3108600040,10840,10840,10840,10840,0
20230811,175300,3108600040,10840,10840,10840,10840,0
20230811,175200,3108600040,10840,10840,10840,10840,0
20230811,175100,3108600040,10840,10840,10840,10840,0
20230811,175000,3108600040,10840,10840,10840,10840,0
20230811,174900,3108600040,10840,10840,10840,10840,3202
20230811,174800,3108600040,10840,10840,10840,10840,0
20230811,174700,3108600040,10840,10840,10840,10840,0
20230811,174600,3108600040,10840,10840,10840,10840,0
20230811,174500,3108600040,10840,10840,10840,10840,0
20230811,174400,3108600040,10840,10840,10840,10840,0
20230811,174300,3108600040,10840,10840,10840,10840,0
20230811,174200,3108600040,10840,10840,10840,10840,0
20230811,174100,3108600040,10840,10840,10840,10840,0
20230811,174000,3108600040,10840,10840,10840,10840,0
20230811,173900,3108600040,10840,10840,10840,10840,0
20230811,173800,3108600040,10840,10840,10840,10840,0
20230811,173700,3108600040,10840,10840,10840,10840,0
20230811,173600,3108600040,10840,10840,10840,10840,0
20230811,173500,3108600040,10840,10840,10840,10840,0
20230811,173400,3108600040,10840,10840,10840,10840,0
20230811,173300,3108600040,10840,10840,10840,10840,0
20230811,173200,3108600040,10840,10840,10840,10840,0
20230811,173100,3108600040,10840,10840,10840,10840,0
20230811,173000,3108600040,10840,10840,10840,10840,0
20230811,172900,3108600040,10840,10840,10840,10840,0
20230811,172800,3108600040,10840,10840,10840,10840,0
20230811,172700,3108600040,10840,10840,10840,10840,0
20230811,172600,3108600040,10840,10840,10840,10840,0
20230811,172500,3108600040,10840,10840,10840,10840,0
20230811,172400,3108600040,10840,10840,10840,10840,0
20230811,172300,3108600040,10840,10840,10840,10840,0
20230811,172200,3108600040,10840,10840,10840,10840,0
20230811,172100,3108600040,10840,10840,10840,10840,0
20230811,172000,3108600040,10840,10840,10840,10840,0
20230811,171900,3108600040,10840,10840,10840,10840,3202
20230811,171800,3108600040,10840,10840,10840,10840,0
20230811,171700,3108600040,10840,10840,10840,10840,0
20230811,171600,3108600040,10840,10840,10840,10840,0
20230811,171500,3108600040,10840,10840,10840,10840,0
20230811,171400,3108600040,10840,10840,10840,10840,0
20230811,171300,3108600040,10840,10840,10840,10840,0
20230811,171200,3108600040,10840,10840,10840,10840,0
20230811,171100,3108600040,10840,10840,10840,10840,0
20230811,171000,3108600040,10840,10840,10840,10840,0
20230811,170900,3108600040,10840,10840,10840,10840,0
20230811,170800,3108600040,10840,10840,10840,10840,0
20230811,170700,3108600040,10840,10840,10840,10840,0
20230811,170600,3108600040,10840,10840,10840,10840,0
20230811,170500,3108600040,10840,10840,10840,10840,0
20230811,170400,3108600040,10840,10840,10840,10840,0
20230811,170300,3108600040,10840,10840,10840,10840,0
20230811,170200,3108600040,10840,10840,10840,10840,0
20230811,170100,3108600040,10840,10840,10840,10840,0
20230811,170000,3108600040,10840,10840,10840,10840,0
20230811,165900,3108600040,10840,10840,10840,10840,0
20230811,165800,3108600040,10840,10840,10840,10840,0
20230811,165700,3108600040,10840,10840,10840,10840,0
20230811,165600,3108600040,10840,10840,10840,10840,0
20230811,165500,3108600040,10840,10840,10840,10840,0
20230811,165400,3108600040,10840,10840,10840,10840,0
20230811,165300,3108600040,10840,10840,10840,10840,0
20230811,165200,3108600040,10840,10840,10840,10840,0
20230811,165100,3108600040,10840,10840,10840,10840,0
20230811,165000,3108600040,10840,10840,10840,10840,0
20230811,164900,3108600040,10840,10840,10840,10840,3202
20230811,164800,3108600040,10840,10840,10840,10840,0
20230811,164700,3108600040,10840,10840,10840,10840,0
20230811,164600,3108600040,10840,10840,10840,10840,0
20230811,164500,3108600040,10840,10840,10840,10840,0
20230811,164400,3108600040,10840,10840,10840,10840,0
20230811,164300,3108600040,10840,10840,10840,10840,0
20230811,164200,3108600040,10840,10840,10840,10840,0
20230811,164100,3108600040,10840,10840,10840,10840,0
20230811,164000,3108600040,10840,10840,10840,10840,0
20230811,163900,3108600040,10840,10840,10840,10840,0
20230811,163800,3108600040,10840,10840,10840,10840,0
20230811,163700,3108600040,10840,10840,10840,10840,0
20230811,163600,3108600040,10840,10840,10840,10840,0
20230811,163500,3108600040,10840,10840,10840,10840,0
20230811,163400,3108600040,10840,10840,10840,10840,0
20230811,163300,3108600040,10840,10840,10840,10840,0
20230811,163200,3108600040,10840,10840,10840,10840,0
20230811,163100,3108600040,10840,10840,10840,10840,0
20230811,163000,3108600040,10840,10840,10840,10840,0
20230811,162900,3108600040,10840,10840,10840,10840,0
20230811,162800,3108600040,10840,10840,10840,10840,0
20230811,162700,3108600040,10840,10840,10840,10840,0
20230811,162600,3108600040,10840,10840,10840,10840,0
20230811,162500,3108600040,10840,10840,10840,10840,0
20230811,162400,3108600040,10840,10840,10840,10840,0
20230811,162300,3108600040,10840,10840,10840,10840,0
20230811,162200,3108600040,10840,10840,10840,10840,0
20230811,162100,3108600040,10840,10840,10840,10840,0
20230811,162000,3108600040,10840,10840,10840,10840,0
20230811,161900,3108600040,10840,10840,10840,10840,3202
20230811,161800,3108600040,10840,10840,10840,10840,0
20230811,161700,3108600040,10840,10840,10840,10840,0
20230811,161600,3108600040,10840,10840,10840,10840,0
20230811,161500,3108600040,10840,10840,10840,10840,0
20230811,161400,3108600040,10840,10840,10840,10840,0
20230811,161300,3108600040,10840,10840,10840,10840,0
20230811,161200,3108600040,10840,10840,10840,10840,0
20230811,161100,3108600040,10840,10840,10840,10840,0
20230811,161000,3108600040,10840,10840,10840,10840,0
20230811,160900,3108600040,10840,10840,10840,10840,0
20230811,160800,3108600040,10840,10840,10840,10840,0
20230811,160700,3108600040,10840,10840,10840,10840,0
20230811,160600,3108600040,10840,10840,10840,10840,0
20230811,160500,3108600040,10840,10840,10840,10840,0
20230811,160400,3108600040,10840,10840,10840,10840,0
20230811,160300,3108600040,10840,10840,10840,10840,0
20230811,160200,3108600040,10840,10840,10840,10840,0
20230811,160100,3108600040,10840,10840,10840,10840,0
20230811,160000,3108600040,10840,10840,10840,10840,0
20230811,155900,3108600040,10840,10840,10840,10840,0
20230811,155800,3108600040,10840,10840,10840,10840,0
20230811,155700,3108600040,10840,10840,10840,10840,0
20230811,155600,3108600040,10840,10840,10840,10840,0
20230811,155500,3108600040,10840,10840,10840,10840,0
20230811,155400,3108600040,10840,10840,10840,10840,0
20230811,155300,3108600040,10840,10840,10840,10840,0
20230811,155200,3108600040,10840,10840,10840,10840,0
20230811,155100,3108600040,10840,10840,10840,10840,0
20230811,155000,3108600040,10840,10840,10840,10840,0
20230811,154900,3108600040,10840,10840,10840,10840,3202
20230811,154800,3108600040,10840,10840,10840,10840,0
20230811,154700,3108600040,10840,10840,10840,10840,0
20230811,154600,3108600040,10840,10840,10840,10840,0
20230811,154500,3108600040,10840,10840,10840,10840,0
20230811,154400,3108600040,10840,10840,10840,10840,0
20230811,154300,3108600040,10840,10840,10840,10840,0
20230811,154200,3108600040,10840,10840,10840,10840,0
20230811,154100,3108600040,10840,10840,10840,10840,0
20230811,154000,3108600040,10840,10840,10840,10840,0
20230811,153900,3108600040,10840,10840,10840,10840,0
20230811,153800,3108600040,10840,10840,10840,10840,0
20230811,153700,3108600040,10840,10840,10840,10840,0
20230811,153600,3108600040,10840,10840,10840,10840,0
20230811,153500,3108600040,10840,10840,10840,10840,0
20230811,153400,3108600040,10840,10840,10840,10840,0
20230811,153300,3108600040,10840,10840,10840,10840,0
20230811,153200,3108600040,10840,10840,10840,10840,0
20230811,153100,3108600040,10840,10840,10840,10840,0
20230811,153000,3108600040,10840,10840,10840,10840,3202
20230811,152900,3073890360,10840,10840,10840,10840,0
20230811,152800,3073890360,10840,10840,10840,10840,0
20230811,152700,3073890360,10840,10840,10840,10840,0
20230811,152600,3073890360,10840,10840,10840,10840,0
20230811,152500,3073890360,10840,10840,10840,10840,0
20230811,152400,3073890360,10840,10840,10840,10840,0
20230811,152300,3073890360,10840,10840,10840,10840,0
20230811,152200,3073890360,10840,10840,10840,10840,0
20230811,152100,3073890360,10840,10840,10840,10840,0
20230811,152000,3073890360,10840,10840,10840,10840,0
20230811,151900,3073890360,10840,10840,10880,10840,1665
20230811,151800,3055841720,10840,10850,10880,10840,543
20230811,151700,3049948900,10900,10900,10900,10900,2
20230811,151600,3049927100,10900,10840,10900,10840,532
20230811,151500,3044160160,10900,10840,10900,10840,77
20230811,151400,3043324220,10840,10860,10900,10840,4309
20230811,151300,2996569030,10910,10860,10910,10860,1169
20230811,151200,2983829400,10850,10850,10850,10850,535
20230811,151100,2978024650,10860,10860,10860,10860,158
20230811,151000,2976308770,10860,10850,10860,10830,542
20230811,150900,2970433580,10860,10860,10860,10860,86
20230811,150800,2969499620,10860,10860,10860,10850,711
20230811,150700,2961781160,10860,10850,10860,10850,27
20230811,150600,2961488190,10840,10790,10840,10790,1362
20230811,150500,2946739060,10810,10790,10810,10780,3694
20230811,150400,2906875380,10780,10790,10790,10780,325
20230811,150300,2903371670,10790,10790,10790,10780,491
20230811,150200,2898078250,10800,10810,10810,10790,418
20230811,150100,2893565020,10810,10810,10810,10810,1
20230811,150000,2893554210,10810,10810,10810,10810,7
20230811,145900,2893478540,10810,10810,10810,10810,5
20230811,145800,2893424490,10810,10810,10810,10790,453
20230811,145700,2888529880,10790,10790,10790,10790,282
20230811,145600,2885487100,10820,10790,10820,10790,11
20230811,145500,2885368380,10820,10820,10820,10820,101
20230811,145400,2884275560,10830,10830,10830,10830,1
20230811,145300,2884264730,10830,10830,10830,10830,1
20230811,145200,2884253900,10820,10820,10820,10820,1544
20230811,145100,2867547820,10820,10800,10820,10780,736
20230811,145000,2859609320,10810,10830,10830,10810,742
20230811,144900,2851581060,10830,10820,10830,10820,169
20230811,144800,2849750800,10830,10820,10830,10820,42
20230811,144700,2849296340,10810,10800,10810,10800,150
20230811,144600,2847674890,10800,10770,10800,10770,3
20230811,144500,2847642550,10770,10770,10770,10770,0
20230811,144400,2847642550,10770,10780,10780,10770,518
20230811,144300,2842063590,10770,10770,10770,10770,0
20230811,144200,2842063590,10770,10790,10790,10770,2050
20230811,144100,2819982290,10770,10770,10770,10760,808
20230811,144000,2811282150,10770,10770,10770,10770,30
20230811,143900,2810959050,10770,10780,10780,10770,128
20230811,143800,2809579280,10780,10780,10780,10780,210
20230811,143700,2807315480,10780,10780,10780,10780,0
20230811,143600,2807315480,10780,10780,10780,10780,100
20230811,143500,2806237480,10780,10780,10780,10780,193
20230811,143400,2804156940,10810,10810,10810,10810,120
20230811,143300,2802859740,10810,10780,10810,10780,311
20230811,143200,2799498130,10780,10780,10780,10780,2000
20230811,143100,2777938130,10780,10790,10790,10780,5
20230811,143000,2777884210,10780,10780,10800,10780,70
20230811,142900,2777128610,10780,10780,10780,10780,4
20230811,142800,2777085490,10800,10800,10800,10800,111
20230811,142700,2775886690,10800,10800,10800,10800,69
20230811,142600,2775141490,10800,10800,10800,10800,600
20230811,142500,2768661490,10790,10790,10790,10790,44
20230811,142400,2768186730,10780,10780,10780,10780,40
20230811,142300,2767755530,10790,10800,10800,10790,346
20230811,142200,2764020730,10810,10810,10810,10810,16
20230811,142100,2763847770,10820,10800,10820,10800,115
20230811,142000,2762603980,10800,10800,10800,10800,22
20230811,141900,2762366380,10800,10800,10800,10800,182
20230811,141800,2760400780,10800,10800,10800,10800,0
20230811,141700,2760400780,10800,10770,10800,10770,51
20230811,141600,2759850030,10760,10760,10760,10760,0
20230811,141500,2759850030,10760,10750,10760,10750,2
20230811,141400,2759828520,10720,10730,10730,10720,633
20230811,141300,2753041430,10730,10730,10730,10730,521
20230811,141200,2747451100,10720,10740,10740,10720,1993
20230811,141100,2726071410,10750,10750,10750,10750,623
20230811,141000,2719374160,10750,10760,10760,10750,819
20230811,140900,2710564870,10760,10760,10760,10760,57
20230811,140800,2709951550,10800,10810,10810,10760,2265
20230811,140700,2685510440,10810,10820,10820,10810,252
20230811,140600,2682784470,10840,10840,10840,10840,0
20230811,140500,2682784470,10840,10840,10840,10840,10
20230811,140400,2682676070,10850,10810,10850,10810,35
20230811,140300,2682296720,10790,10790,10790,10790,0
20230811,140200,2682296720,10790,10820,10820,10790,242
20230811,140100,2679683850,10850,10840,10850,10840,196
20230811,140000,2677558080,10840,10840,10840,10840,233
20230811,135900,2675032360,10770,10830,10830,10770,234
20230811,135800,2672511380,10830,10790,10830,10770,251
20230811,135700,2669804980,10790,10770,10790,10770,352
20230811,135600,2666007640,10770,10760,10770,10760,161
20230811,135500,2664274250,10760,10760,10760,10760,517
20230811,135400,2658711330,10750,10740,10760,10740,145
20230811,135300,2657153960,10770,10730,10770,10730,2228
20230811,135200,2633159250,10730,10730,10730,10730,300
20230811,135100,2629940250,10730,10730,10730,10730,462
20230811,135000,2624982990,10790,10730,10790,10730,56
20230811,134900,2624382050,10730,10750,10750,10730,825
20230811,134800,2615526580,10740,10730,10750,10720,1414
20230811,134700,2600348930,10730,10780,10780,10720,1794
20230811,134600,2581051950,10780,10780,10780,10780,4
20230811,134500,2581008830,10780,10800,10800,10780,674
20230811,134400,2573730950,10810,10850,10850,10810,20962
20230811,134300,2346909950,10850,10860,10860,10850,599
20230811,134200,2340405490,10860,10880,10880,10860,1147
20230811,134100,2327949050,10860,10880,10880,10860,2122
20230811,134000,2304896390,10900,10900,10900,10900,3
20230811,133900,2304863690,10900,10880,10900,10880,12
20230811,133800,2304733090,10860,10890,10890,10860,129
20230811,133700,2303330130,10890,10890,10890,10890,105
20230811,133600,2302186680,10890,10890,10890,10890,64
20230811,133500,2301489720,10890,10890,10890,10890,527
20230811,133400,2295750690,10890,10900,10900,10890,208
20230811,133300,2293483560,10900,10900,10900,10900,38
20230811,133200,2293069360,10900,10890,10950,10890,147
20230811,133100,2291466950,10900,10900,10900,10900,50
20230811,133000,2290921950,10900,10900,10900,10900,25
20230811,132900,2290649450,10900,10900,10900,10900,38
20230811,132800,2290235250,10910,10900,10910,10900,25
20230811,132700,2289962740,10900,10900,10900,10900,154
20230811,132600,2288284140,10900,10970,10970,10900,518
20230811,132500,2282622050,10960,10970,10980,10960,39
20230811,132400,2282194120,10970,10970,10970,10970,13
20230811,132300,2282051510,10970,10960,10970,10960,433
20230811,132200,2277305640,10960,10960,10980,10960,65
20230811,132100,2276592820,10970,10970,10970,10970,25
20230811,132000,2276318570,10970,10970,10990,10970,271
20230811,131900,2273345420,10990,10990,10990,10990,28
20230811,131800,2273037700,11000,11000,11000,11000,273
20230811,131700,2270034700,10970,10980,11000,10970,101
20230811,131600,2268924100,10960,10980,10990,10960,663
20230811,131500,2261649960,11000,11010,11010,10990,281
20230811,131400,2258559210,11060,11000,11060,11000,687
20230811,131300,2251002150,10990,11030,11030,10990,294
20230811,131200,2247766940,11050,11050,11050,11030,410
20230811,131100,2243236580,11050,11060,11060,11050,207
20230811,131000,2240949030,11060,10990,11060,10990,191
20230811,130900,2238839290,11070,10990,11070,10990,453
20230811,130800,2233829480,10980,10980,11050,10970,514
20230811,130700,2228186450,10980,11010,11080,10980,4464
20230811,130600,2178992160,11010,11010,11020,11000,927
20230811,130500,2168791870,11010,10920,11010,10920,4185
20230811,130400,2122819020,10920,10870,10920,10870,689
20230811,130300,2115312030,10850,10850,10850,10850,201
20230811,130200,2113131180,10850,10870,10870,10850,206
20230811,130100,2110894840,10870,10870,10870,10870,0
20230811,130000,2110894840,10870,10890,10900,10870,272
20230811,125900,2107931730,10900,10890,10900,10890,289
20230811,125800,2104784120,10890,10890,10890,10890,9
20230811,125700,2104686110,10890,10860,10890,10860,308
20230811,125600,2101335220,10860,10850,10860,10850,77
20230811,125500,2100499570,10840,10840,10840,10840,23
20230811,125400,2100250250,10850,10840,10850,10820,102
20230811,125300,2099145570,10840,10840,10840,10840,409
20230811,125200,2094712010,10840,10780,10840,10780,1045
20230811,125100,2083414790,10780,10780,10780,10770,150
20230811,125000,2081798290,10780,10780,10780,10770,595
20230811,124900,2075385000,10780,10770,10780,10770,576
20230811,124800,2069177230,10770,10740,10770,10740,375
20230811,124700,2065144580,10720,10720,10720,10720,0
20230811,124600,2065144580,10720,10740,10740,10720,31
20230811,124500,2064811720,10740,10740,10740,10740,578
20230811,124400,2058604000,10740,10750,10750,10740,255
20230811,124300,2055865250,10750,10750,10750,10750,12
20230811,124200,2055736250,10740,10750,10750,10740,11
20230811,124100,2055618100,10740,10740,10740,10740,10
20230811,124000,2055510700,10740,10740,10740,10720,15
20230811,123900,2055349800,10720,10720,10720,10720,106
20230811,123800,2054213480,10720,10720,10720,10720,9
20230811,123700,2054117000,10720,10720,10720,10720,0
20230811,123600,2054117000,10720,10770,10770,10720,156
20230811,123500,2052443070,10770,10760,10770,10760,9
20230811,123400,2052346200,10770,10730,10770,10720,65
20230811,123300,2051646350,10730,10750,10750,10730,1000
20230811,123200,2040913940,10750,10750,10750,10750,60
20230811,123100,2040268940,10750,10750,10750,10750,0
20230811,123000,2040268940,10750,10760,10760,10750,109
20230811,122900,2039097180,10760,10760,10760,10750,49
20230811,122800,2038570030,10760,10760,10760,10760,5
20230811,122700,2038516230,10760,10760,10760,10760,18
20230811,122600,2038322550,10770,10770,10770,10770,0
20230811,122500,2038322550,10770,10770,10770,10770,29
20230811,122400,2038010220,10770,10770,10770,10770,90
20230811,122300,2037040920,10770,10770,10770,10770,1501
20230811,122200,2020875150,10710,10720,10720,10710,379
20230811,122100,2016816040,10710,10720,10720,10710,85
20230811,122000,2015905350,10720,10760,10760,10720,476
20230811,121900,2010792940,10760,10760,10760,10760,75
20230811,121800,2009985940,10760,10760,10780,10760,465
20230811,121700,2004977900,10760,10750,10760,10750,6
20230811,121600,2004913350,10750,10750,10750,10750,109
20230811,121500,2003741600,10750,10750,10750,10750,0
20230811,121400,2003741600,10750,10750,10750,10740,6
20230811,121300,2003677140,10720,10750,10750,10720,13
20230811,121200,2003537480,10720,10720,10720,10720,52
20230811,121100,2002980040,10710,10710,10720,10710,71
20230811,121000,2002219530,10720,10720,10720,10720,31
20230811,120900,2001887210,10720,10720,10720,10720,501
20230811,120800,1996516490,10720,10720,10720,10720,258
20230811,120700,1993750730,10720,10730,10730,10720,276
20230811,120600,1990791320,10740,10740,10740,10740,42
20230811,120500,1990340240,10750,10760,10760,10750,100
20230811,120400,1989264900,10770,10770,10770,10770,150
20230811,120300,1987649400,10770,10770,10770,10770,100
20230811,120200,1986572400,10760,10760,10760,10760,26
20230811,120100,1986292640,10760,10750,10760,10750,8
20230811,120000,1986206570,10740,10740,10740,10740,192
20230811,115900,1984144490,10740,10760,10760,10740,185
20230811,115800,1982157570,10760,10770,10770,10760,83
20230811,115700,1981264480,10750,10770,10770,10750,154
20230811,115600,1979608960,10770,10770,10770,10750,3
20230811,115500,1979576670,10770,10780,10780,10750,1223
20230811,115400,1966400220,10780,10780,10780,10780,45
20230811,115300,1965915120,10780,10780,10780,10780,2
20230811,115200,1965893560,10800,10800,10800,10800,0
20230811,115100,1965893560,10800,10800,10800,10800,1
20230811,115000,1965882760,10810,10790,10810,10790,18
20230811,114900,1965688250,10770,10770,10770,10770,58
20230811,114800,1965063590,10750,10750,10770,10750,987
20230811,114700,1954445430,10750,10750,10750,10750,360
20230811,114600,1950575430,10760,10760,10760,10760,3
20230811,114500,1950543150,10750,10760,10760,10750,145
20230811,114400,1948983370,10760,10710,10760,10710,164
20230811,114300,1947226060,10750,10730,10750,10720,796
20230811,114200,1938691570,10730,10730,10730,10730,1
20230811,114100,1938680840,10730,10730,10730,10730,1
20230811,114000,1938670110,10700,10710,10710,10700,117
20230811,113900,1937418160,10700,10700,10700,10700,581
20230811,113800,1931201460,10700,10760,10760,10700,1035
20230811,113700,1920123940,10710,10710,10710,10710,8
20230811,113600,1920038260,10710,10710,10710,10710,0
20230811,113500,1920038260,10710,10710,10710,10710,255
20230811,113400,1917307210,10800,10800,10800,10800,0
20230811,113300,1917307210,10800,10800,10800,10800,4
20230811,113200,1917264010,10800,10800,10800,10800,1
20230811,113100,1917253210,10710,10750,10750,10710,1270
20230811,113000,1903630710,10740,10750,10750,10740,105
20230811,112900,1902502510,10740,10740,10740,10740,95
20230811,112800,1901482210,10740,10740,10740,10740,101
20230811,112700,1900397470,10770,10750,10770,10730,158
20230811,112600,1898697460,10730,10770,10770,10730,499
20230811,112500,1893332650,10770,10800,10800,10770,1842
20230811,112400,1873454240,10810,10830,10830,10810,653
20230811,112300,1866386830,10840,10830,10840,10830,62
20230811,112200,1865715020,10840,10840,10840,10840,233
20230811,112100,1863189300,10840,10860,10860,10840,591
20230811,112000,1856782040,10860,10860,10860,10860,21
20230811,111900,1856553980,10910,10910,10910,10910,1
20230811,111800,1856543070,10920,10910,10920,10910,33
20230811,111700,1856183030,10860,10870,10870,10860,208
20230811,111600,1853923850,10910,10870,10910,10870,129
20230811,111500,1852521340,10870,10910,10910,10870,491
20230811,111400,1847183970,10910,10890,10910,10890,453
20230811,111300,1842248930,10910,10910,10910,10890,587
20230811,111200,1835852040,10910,10910,10950,10910,869
20230811,111100,1826366180,10910,10890,10910,10890,3
20230811,111000,1826333480,10890,10850,10890,10850,40
20230811,110900,1825898810,10860,10860,10860,10860,34
20230811,110800,1825529570,10860,10870,10870,10860,17
20230811,110700,1825344850,10840,10840,10840,10840,30
20230811,110600,1825019650,10840,10860,10860,10840,180
20230811,110500,1823067530,10870,10880,10880,10870,192
20230811,110400,1820978670,10880,10840,10880,10840,272
20230811,110300,1818026190,10800,10890,10900,10800,708
20230811,110200,1810340660,10910,10920,10920,10900,1033
20230811,110100,1799071800,10920,10920,10920,10920,447
20230811,110000,1794190560,10910,10940,10940,10910,600
20230811,105900,1787634740,10940,10950,10950,10920,556
20230811,105800,1781560310,10920,10940,10940,10920,821
20230811,105700,1772579150,10940,10930,10940,10930,321
20230811,105600,1769070530,10930,10940,10940,10930,519
20230811,105500,1763393600,10940,10910,10940,10910,405
20230811,105400,1758969900,10900,10920,10920,10890,1740
20230811,105300,1739995100,10930,10940,10940,10910,1706
20230811,105200,1721368230,10950,10900,10950,10900,649
20230811,105100,1714282310,10890,10840,10890,10840,553
20230811,105000,1708272140,10820,10770,10830,10770,2344
20230811,104900,1682951110,10770,10750,10770,10750,157
20230811,104800,1681261590,10760,10760,10760,10760,12
20230811,104700,1681132470,10770,10780,10780,10770,820
20230811,104600,1672293390,10780,10730,10780,10730,927
20230811,104500,1662310620,10730,10740,10740,10730,50
20230811,104400,1661773630,10740,10750,10770,10690,469
20230811,104300,1656727690,10750,10720,10760,10690,1009
20230811,104200,1645891600,10720,10720,10720,10660,249
20230811,104100,1643237080,10650,10660,10730,10650,3023
20230811,104000,1610880220,10670,10690,10690,10670,41
20230811,103900,1610442410,10690,10650,10690,10650,578
20230811,103800,1604267610,10630,10650,10650,10630,1023
20230811,103700,1593391600,10640,10640,10640,10640,201
20230811,103600,1591252960,10640,10630,10640,10630,217
20230811,103500,1588946040,10630,10630,10630,10630,625
20230811,103400,1582302290,10630,10640,10640,10630,1174
20230811,103300,1569820380,10650,10690,10690,10650,501
20230811,103200,1564484690,10650,10630,10700,10630,122
20230811,103100,1563181710,10630,10650,10650,10630,142
20230811,103000,1561671050,10650,10620,10650,10620,13
20230811,102900,1561532960,10620,10620,10620,10620,58
20230811,102800,1560917000,10690,10690,10690,10690,0
20230811,102700,1560917000,10690,10690,10690,10690,1031
20230811,102600,1549895610,10690,10690,10690,10690,1
20230811,102500,1549884920,10600,10610,10620,10600,719
20230811,102400,1542255790,10620,10650,10650,10620,1501
20230811,102300,1526312450,10650,10650,10650,10650,255
20230811,102200,1523596700,10650,10660,10660,10650,28
20230811,102100,1523298480,10650,10680,10680,10650,767
20230811,102000,1515122860,10690,10660,10690,10650,255
20230811,101900,1512404430,10650,10660,10660,10650,36
20230811,101800,1512021000,10660,10660,10660,10660,154
20230811,101700,1510379360,10660,10660,10660,10610,14
20230811,101600,1510230620,10610,10610,10610,10610,3
20230811,101500,1510198790,10580,10580,10580,10580,0
20230811,101400,1510198790,10580,10600,10600,10580,608
20230811,101300,1503759680,10590,10650,10650,10590,2810
20230811,101200,1473927400,10650,10670,10700,10640,4379
20230811,101100,1427230500,10670,10660,10670,10660,340
20230811,101000,1423605100,10660,10660,10660,10650,50
20230811,100900,1423072320,10660,10660,10660,10660,34
20230811,100800,1422709880,10650,10650,10650,10630,429
20230811,100700,1418147670,10630,10640,10650,10630,185
20230811,100600,1416178880,10630,10620,10630,10620,53
20230811,100500,1415615730,10620,10640,10640,10620,296
20230811,100400,1412468100,10640,10620,10640,10620,11
20230811,100300,1412351080,10620,10620,10620,10620,574
20230811,100200,1406255200,10610,10620,10620,10610,70
20230811,100100,1405512140,10610,10610,10610,10610,180
20230811,100000,1403602340,10670,10570,10680,10570,2836
20230811,095900,1373594230,10570,10590,10590,10570,449
20230811,095800,1368844750,10580,10580,10580,10580,59
20230811,095700,1368220530,10580,10600,10600,10580,616
20230811,095600,1361702750,10530,10510,10600,10510,1851
20230811,095500,1342205460,10500,10520,10520,10480,1042
20230811,095400,1331283640,10480,10530,10600,10480,7885
20230811,095300,1248454350,10530,10560,10560,10520,4358
20230811,095200,1202531410,10560,10590,10600,10560,3123
20230811,095100,1169514280,10590,10630,10630,10590,5064
20230811,095000,1115790750,10640,10670,10670,10640,4542
20230811,094900,1067386220,10670,10660,10670,10650,524
20230811,094800,1061800140,10660,10660,10660,10660,88
20230811,094700,1060862060,10660,10700,10700,10650,1391
20230811,094600,1046010070,10700,10680,10700,10680,232
20230811,094500,1043530310,10680,10650,10680,10650,103
20230811,094400,1042430360,10680,10640,10680,10640,282
20230811,094300,1039429080,10640,10640,10650,10640,439
20230811,094200,1034757830,10640,10650,10650,10620,1360
20230811,094100,1020288980,10650,10660,10660,10650,2084
20230811,094000,998093270,10660,10700,10700,10650,1070
20230811,093900,986683040,10700,10720,10720,10700,3055
20230811,093800,953992540,10740,10750,10750,10730,122
20230811,093700,952683350,10750,10720,10750,10710,1006
20230811,093600,941907460,10720,10750,10750,10720,103
20230811,093500,940803190,10770,10720,10770,10710,893
20230811,093400,931237350,10720,10710,10720,10710,502
20230811,093300,925855920,10710,10750,10750,10710,384
20230811,093200,921728960,10750,10860,10860,10750,1094
20230811,093100,909930220,10860,10860,10860,10820,732
20230811,093000,901989810,10860,10890,10890,10850,286
20230811,092900,898885280,10900,10860,10950,10860,1340
20230811,092800,884277270,10900,10870,10900,10840,1211
20230811,092700,871099130,10860,10710,10860,10700,1046
20230811,092600,859768150,10690,10650,10700,10650,444
20230811,092500,855026180,10650,10630,10650,10610,1979
20230811,092400,833975360,10630,10700,10700,10630,2125
20230811,092300,811351830,10700,10700,10700,10690,296
20230811,092200,808186530,10700,10770,10770,10690,2701
20230811,092100,779218220,10800,10750,10810,10730,605
20230811,092000,772713150,10740,10850,10850,10720,945
20230811,091900,762522840,10810,10710,10870,10660,1156
20230811,091800,750050980,10710,10620,10710,10620,691
20230811,091700,742682120,10620,10610,10680,10600,11244
20230811,091600,623307060,10620,10650,10650,10610,1428
20230811,091500,608141710,10660,10720,10720,10590,12142
20230811,091400,478697490,10710,10730,10790,10710,749
20230811,091300,470662660,10730,10750,10750,10710,1458
20230811,091200,455032110,10740,10810,10810,10710,1254
20230811,091100,441585370,10740,10780,10820,10720,3205
20230811,091000,407158730,10790,10800,10800,10780,1036
20230811,090900,395977200,10810,10810,10870,10810,454
20230811,090800,391067670,10810,10820,10820,10800,1252
20230811,090700,377533760,10810,10750,10870,10740,2676
20230811,090600,348591600,10740,10740,10800,10740,1389
20230811,090500,333659970,10740,10800,10820,10720,4236
20230811,090400,288150300,10720,10850,10850,10720,7320
20230811,090300,209332540,10850,10800,10960,10800,2315
20230811,090200,184171320,10760,10870,10870,10720,1354
20230811,090100,169602470,10780,10850,10890,10650,6063
20230811,090000,104431310,10870,11010,11190,10870,8728