stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195900,388427850,2985,2985,2985,2985,3317
20230811,195800,388427850,2985,2985,2985,2985,0
20230811,195700,388427850,2985,2985,2985,2985,0
20230811,195600,388427850,2985,2985,2985,2985,0
20230811,195500,388427850,2985,2985,2985,2985,0
20230811,195400,388427850,2985,2985,2985,2985,0
20230811,195300,388427850,2985,2985,2985,2985,0
20230811,195200,388427850,2985,2985,2985,2985,0
20230811,195100,388427850,2985,2985,2985,2985,0
20230811,195000,388427850,2985,2985,2985,2985,0
20230811,194900,388427850,2985,2985,2985,2985,0
20230811,194800,388427850,2985,2985,2985,2985,0
20230811,194700,388427850,2985,2985,2985,2985,0
20230811,194600,388427850,2985,2985,2985,2985,0
20230811,194500,388427850,2985,2985,2985,2985,0
20230811,194400,388427850,2985,2985,2985,2985,0
20230811,194300,388427850,2985,2985,2985,2985,0
20230811,194200,388427850,2985,2985,2985,2985,0
20230811,194100,388427850,2985,2985,2985,2985,0
20230811,194000,388427850,2985,2985,2985,2985,0
20230811,193900,388427850,2985,2985,2985,2985,0
20230811,193800,388427850,2985,2985,2985,2985,0
20230811,193700,388427850,2985,2985,2985,2985,0
20230811,193600,388427850,2985,2985,2985,2985,0
20230811,193500,388427850,2985,2985,2985,2985,0
20230811,193400,388427850,2985,2985,2985,2985,0
20230811,193300,388427850,2985,2985,2985,2985,0
20230811,193200,388427850,2985,2985,2985,2985,0
20230811,193100,388427850,2985,2985,2985,2985,0
20230811,193000,388427850,2985,2985,2985,2985,0
20230811,192900,388427850,2985,2985,2985,2985,3317
20230811,192800,388427850,2985,2985,2985,2985,0
20230811,192700,388427850,2985,2985,2985,2985,0
20230811,192600,388427850,2985,2985,2985,2985,0
20230811,192500,388427850,2985,2985,2985,2985,0
20230811,192400,388427850,2985,2985,2985,2985,0
20230811,192300,388427850,2985,2985,2985,2985,0
20230811,192200,388427850,2985,2985,2985,2985,0
20230811,192100,388427850,2985,2985,2985,2985,0
20230811,192000,388427850,2985,2985,2985,2985,0
20230811,191900,388427850,2985,2985,2985,2985,0
20230811,191800,388427850,2985,2985,2985,2985,0
20230811,191700,388427850,2985,2985,2985,2985,0
20230811,191600,388427850,2985,2985,2985,2985,0
20230811,191500,388427850,2985,2985,2985,2985,0
20230811,191400,388427850,2985,2985,2985,2985,0
20230811,191300,388427850,2985,2985,2985,2985,0
20230811,191200,388427850,2985,2985,2985,2985,0
20230811,191100,388427850,2985,2985,2985,2985,0
20230811,191000,388427850,2985,2985,2985,2985,0
20230811,190900,388427850,2985,2985,2985,2985,0
20230811,190800,388427850,2985,2985,2985,2985,0
20230811,190700,388427850,2985,2985,2985,2985,0
20230811,190600,388427850,2985,2985,2985,2985,0
20230811,190500,388427850,2985,2985,2985,2985,0
20230811,190400,388427850,2985,2985,2985,2985,0
20230811,190300,388427850,2985,2985,2985,2985,0
20230811,190200,388427850,2985,2985,2985,2985,0
20230811,190100,388427850,2985,2985,2985,2985,0
20230811,190000,388427850,2985,2985,2985,2985,0
20230811,185900,388427850,2985,2985,2985,2985,3317
20230811,185800,388427850,2985,2985,2985,2985,0
20230811,185700,388427850,2985,2985,2985,2985,0
20230811,185600,388427850,2985,2985,2985,2985,0
20230811,185500,388427850,2985,2985,2985,2985,0
20230811,185400,388427850,2985,2985,2985,2985,0
20230811,185300,388427850,2985,2985,2985,2985,0
20230811,185200,388427850,2985,2985,2985,2985,0
20230811,185100,388427850,2985,2985,2985,2985,0
20230811,185000,388427850,2985,2985,2985,2985,0
20230811,184900,388427850,2985,2985,2985,2985,0
20230811,184800,388427850,2985,2985,2985,2985,0
20230811,184700,388427850,2985,2985,2985,2985,0
20230811,184600,388427850,2985,2985,2985,2985,0
20230811,184500,388427850,2985,2985,2985,2985,0
20230811,184400,388427850,2985,2985,2985,2985,0
20230811,184300,388427850,2985,2985,2985,2985,0
20230811,184200,388427850,2985,2985,2985,2985,0
20230811,184100,388427850,2985,2985,2985,2985,0
20230811,184000,388427850,2985,2985,2985,2985,0
20230811,183900,388427850,2985,2985,2985,2985,0
20230811,183800,388427850,2985,2985,2985,2985,0
20230811,183700,388427850,2985,2985,2985,2985,0
20230811,183600,388427850,2985,2985,2985,2985,0
20230811,183500,388427850,2985,2985,2985,2985,0
20230811,183400,388427850,2985,2985,2985,2985,0
20230811,183300,388427850,2985,2985,2985,2985,0
20230811,183200,388427850,2985,2985,2985,2985,0
20230811,183100,388427850,2985,2985,2985,2985,0
20230811,183000,388427850,2985,2985,2985,2985,0
20230811,182900,388427850,2985,2985,2985,2985,3317
20230811,182800,388427850,2985,2985,2985,2985,0
20230811,182700,388427850,2985,2985,2985,2985,0
20230811,182600,388427850,2985,2985,2985,2985,0
20230811,182500,388427850,2985,2985,2985,2985,0
20230811,182400,388427850,2985,2985,2985,2985,0
20230811,182300,388427850,2985,2985,2985,2985,0
20230811,182200,388427850,2985,2985,2985,2985,0
20230811,182100,388427850,2985,2985,2985,2985,0
20230811,182000,388427850,2985,2985,2985,2985,0
20230811,181900,388427850,2985,2985,2985,2985,0
20230811,181800,388427850,2985,2985,2985,2985,0
20230811,181700,388427850,2985,2985,2985,2985,0
20230811,181600,388427850,2985,2985,2985,2985,0
20230811,181500,388427850,2985,2985,2985,2985,0
20230811,181400,388427850,2985,2985,2985,2985,0
20230811,181300,388427850,2985,2985,2985,2985,0
20230811,181200,388427850,2985,2985,2985,2985,0
20230811,181100,388427850,2985,2985,2985,2985,0
20230811,181000,388427850,2985,2985,2985,2985,0
20230811,180900,388427850,2985,2985,2985,2985,0
20230811,180800,388427850,2985,2985,2985,2985,0
20230811,180700,388427850,2985,2985,2985,2985,0
20230811,180600,388427850,2985,2985,2985,2985,0
20230811,180500,388427850,2985,2985,2985,2985,0
20230811,180400,388427850,2985,2985,2985,2985,0
20230811,180300,388427850,2985,2985,2985,2985,0
20230811,180200,388427850,2985,2985,2985,2985,0
20230811,180100,388427850,2985,2985,2985,2985,0
20230811,180000,388427850,2985,2985,2985,2985,0
20230811,175900,388427850,2985,2985,2985,2985,3317
20230811,175800,388427850,2985,2985,2985,2985,0
20230811,175700,388427850,2985,2985,2985,2985,0
20230811,175600,388427850,2985,2985,2985,2985,0
20230811,175500,388427850,2985,2985,2985,2985,0
20230811,175400,388427850,2985,2985,2985,2985,0
20230811,175300,388427850,2985,2985,2985,2985,0
20230811,175200,388427850,2985,2985,2985,2985,0
20230811,175100,388427850,2985,2985,2985,2985,0
20230811,175000,388427850,2985,2985,2985,2985,0
20230811,174900,388427850,2985,2985,2985,2985,0
20230811,174800,388427850,2985,2985,2985,2985,0
20230811,174700,388427850,2985,2985,2985,2985,0
20230811,174600,388427850,2985,2985,2985,2985,0
20230811,174500,388427850,2985,2985,2985,2985,0
20230811,174400,388427850,2985,2985,2985,2985,0
20230811,174300,388427850,2985,2985,2985,2985,0
20230811,174200,388427850,2985,2985,2985,2985,0
20230811,174100,388427850,2985,2985,2985,2985,0
20230811,174000,388427850,2985,2985,2985,2985,0
20230811,173900,388427850,2985,2985,2985,2985,0
20230811,173800,388427850,2985,2985,2985,2985,0
20230811,173700,388427850,2985,2985,2985,2985,0
20230811,173600,388427850,2985,2985,2985,2985,0
20230811,173500,388427850,2985,2985,2985,2985,0
20230811,173400,388427850,2985,2985,2985,2985,0
20230811,173300,388427850,2985,2985,2985,2985,0
20230811,173200,388427850,2985,2985,2985,2985,0
20230811,173100,388427850,2985,2985,2985,2985,0
20230811,173000,388427850,2985,2985,2985,2985,0
20230811,172900,388427850,2985,2985,2985,2985,3317
20230811,172800,388427850,2985,2985,2985,2985,0
20230811,172700,388427850,2985,2985,2985,2985,0
20230811,172600,388427850,2985,2985,2985,2985,0
20230811,172500,388427850,2985,2985,2985,2985,0
20230811,172400,388427850,2985,2985,2985,2985,0
20230811,172300,388427850,2985,2985,2985,2985,0
20230811,172200,388427850,2985,2985,2985,2985,0
20230811,172100,388427850,2985,2985,2985,2985,0
20230811,172000,388427850,2985,2985,2985,2985,0
20230811,171900,388427850,2985,2985,2985,2985,0
20230811,171800,388427850,2985,2985,2985,2985,0
20230811,171700,388427850,2985,2985,2985,2985,0
20230811,171600,388427850,2985,2985,2985,2985,0
20230811,171500,388427850,2985,2985,2985,2985,0
20230811,171400,388427850,2985,2985,2985,2985,0
20230811,171300,388427850,2985,2985,2985,2985,0
20230811,171200,388427850,2985,2985,2985,2985,0
20230811,171100,388427850,2985,2985,2985,2985,0
20230811,171000,388427850,2985,2985,2985,2985,0
20230811,170900,388427850,2985,2985,2985,2985,0
20230811,170800,388427850,2985,2985,2985,2985,0
20230811,170700,388427850,2985,2985,2985,2985,0
20230811,170600,388427850,2985,2985,2985,2985,0
20230811,170500,388427850,2985,2985,2985,2985,0
20230811,170400,388427850,2985,2985,2985,2985,0
20230811,170300,388427850,2985,2985,2985,2985,0
20230811,170200,388427850,2985,2985,2985,2985,0
20230811,170100,388427850,2985,2985,2985,2985,0
20230811,170000,388427850,2985,2985,2985,2985,0
20230811,165900,388427850,2985,2985,2985,2985,3317
20230811,165800,388427850,2985,2985,2985,2985,0
20230811,165700,388427850,2985,2985,2985,2985,0
20230811,165600,388427850,2985,2985,2985,2985,0
20230811,165500,388427850,2985,2985,2985,2985,0
20230811,165400,388427850,2985,2985,2985,2985,0
20230811,165300,388427850,2985,2985,2985,2985,0
20230811,165200,388427850,2985,2985,2985,2985,0
20230811,165100,388427850,2985,2985,2985,2985,0
20230811,165000,388427850,2985,2985,2985,2985,0
20230811,164900,388427850,2985,2985,2985,2985,0
20230811,164800,388427850,2985,2985,2985,2985,0
20230811,164700,388427850,2985,2985,2985,2985,0
20230811,164600,388427850,2985,2985,2985,2985,0
20230811,164500,388427850,2985,2985,2985,2985,0
20230811,164400,388427850,2985,2985,2985,2985,0
20230811,164300,388427850,2985,2985,2985,2985,0
20230811,164200,388427850,2985,2985,2985,2985,0
20230811,164100,388427850,2985,2985,2985,2985,0
20230811,164000,388427850,2985,2985,2985,2985,0
20230811,163900,388427850,2985,2985,2985,2985,0
20230811,163800,388427850,2985,2985,2985,2985,0
20230811,163700,388427850,2985,2985,2985,2985,0
20230811,163600,388427850,2985,2985,2985,2985,0
20230811,163500,388427850,2985,2985,2985,2985,0
20230811,163400,388427850,2985,2985,2985,2985,0
20230811,163300,388427850,2985,2985,2985,2985,0
20230811,163200,388427850,2985,2985,2985,2985,0
20230811,163100,388427850,2985,2985,2985,2985,0
20230811,163000,388427850,2985,2985,2985,2985,0
20230811,162900,388427850,2985,2985,2985,2985,3317
20230811,162800,388427850,2985,2985,2985,2985,0
20230811,162700,388427850,2985,2985,2985,2985,0
20230811,162600,388427850,2985,2985,2985,2985,0
20230811,162500,388427850,2985,2985,2985,2985,0
20230811,162400,388427850,2985,2985,2985,2985,0
20230811,162300,388427850,2985,2985,2985,2985,0
20230811,162200,388427850,2985,2985,2985,2985,0
20230811,162100,388427850,2985,2985,2985,2985,0
20230811,162000,388427850,2985,2985,2985,2985,0
20230811,161900,388427850,2985,2985,2985,2985,0
20230811,161800,388427850,2985,2985,2985,2985,0
20230811,161700,388427850,2985,2985,2985,2985,0
20230811,161600,388427850,2985,2985,2985,2985,0
20230811,161500,388427850,2985,2985,2985,2985,0
20230811,161400,388427850,2985,2985,2985,2985,0
20230811,161300,388427850,2985,2985,2985,2985,0
20230811,161200,388427850,2985,2985,2985,2985,0
20230811,161100,388427850,2985,2985,2985,2985,0
20230811,161000,388427850,2985,2985,2985,2985,0
20230811,160900,388427850,2985,2985,2985,2985,0
20230811,160800,388427850,2985,2985,2985,2985,0
20230811,160700,388427850,2985,2985,2985,2985,0
20230811,160600,388427850,2985,2985,2985,2985,0
20230811,160500,388427850,2985,2985,2985,2985,0
20230811,160400,388427850,2985,2985,2985,2985,0
20230811,160300,388427850,2985,2985,2985,2985,0
20230811,160200,388427850,2985,2985,2985,2985,0
20230811,160100,388427850,2985,2985,2985,2985,0
20230811,160000,388427850,2985,2985,2985,2985,0
20230811,155900,388427850,2985,2985,2985,2985,3317
20230811,155800,388427850,2985,2985,2985,2985,0
20230811,155700,388427850,2985,2985,2985,2985,0
20230811,155600,388427850,2985,2985,2985,2985,0
20230811,155500,388427850,2985,2985,2985,2985,0
20230811,155400,388427850,2985,2985,2985,2985,0
20230811,155300,388427850,2985,2985,2985,2985,0
20230811,155200,388427850,2985,2985,2985,2985,0
20230811,155100,388427850,2985,2985,2985,2985,0
20230811,155000,388427850,2985,2985,2985,2985,0
20230811,154900,388427850,2985,2985,2985,2985,0
20230811,154800,388427850,2985,2985,2985,2985,0
20230811,154700,388427850,2985,2985,2985,2985,0
20230811,154600,388427850,2985,2985,2985,2985,0
20230811,154500,388427850,2985,2985,2985,2985,0
20230811,154400,388427850,2985,2985,2985,2985,0
20230811,154300,388427850,2985,2985,2985,2985,0
20230811,154200,388427850,2985,2985,2985,2985,0
20230811,154100,388427850,2985,2985,2985,2985,0
20230811,154000,388427850,2985,2985,2985,2985,0
20230811,153900,388427850,2985,2985,2985,2985,0
20230811,153800,388427850,2985,2985,2985,2985,0
20230811,153700,388427850,2985,2985,2985,2985,0
20230811,153600,388427850,2985,2985,2985,2985,0
20230811,153500,388427850,2985,2985,2985,2985,0
20230811,153400,388427850,2985,2985,2985,2985,0
20230811,153300,388427850,2985,2985,2985,2985,0
20230811,153200,388427850,2985,2985,2985,2985,0
20230811,153100,388427850,2985,2985,2985,2985,0
20230811,153000,388427850,2985,2985,2985,2985,3317
20230811,152900,378526605,2990,2990,2990,2990,0
20230811,152800,378526605,2990,2990,2990,2990,0
20230811,152700,378526605,2990,2990,2990,2990,0
20230811,152600,378526605,2990,2990,2990,2990,0
20230811,152500,378526605,2990,2990,2990,2990,0
20230811,152400,378526605,2990,2990,2990,2990,0
20230811,152300,378526605,2990,2990,2990,2990,0
20230811,152200,378526605,2990,2990,2990,2990,0
20230811,152100,378526605,2990,2990,2990,2990,0
20230811,152000,378526605,2990,2990,2990,2990,0
20230811,151900,378526605,2990,2965,2990,2965,397
20230811,151800,377341920,2985,2970,2985,2970,15
20230811,151700,377297220,2995,2960,2995,2960,1664
20230811,151600,372326830,2965,2960,2970,2960,22
20230811,151500,372261625,2965,2960,2970,2960,63
20230811,151400,372074850,2960,2970,2970,2960,1093
20230811,151300,368834130,2970,2970,2985,2970,25
20230811,151200,368759850,2970,2970,2980,2970,276
20230811,151100,367938085,2970,2970,2970,2970,26
20230811,151000,367860865,2970,2975,2990,2970,71
20230811,150900,367649945,2970,2975,2990,2970,1545
20230811,150800,363038180,2975,2975,2975,2970,49
20230811,150700,362892465,2975,2975,2975,2970,33
20230811,150600,362794310,2970,2970,2980,2970,20
20230811,150500,362734895,2985,2985,2990,2965,31
20230811,150400,362642730,2965,2980,2980,2965,22
20230811,150300,362577485,2990,2965,2990,2965,25
20230811,150200,362503275,2970,2965,2990,2965,1824
20230811,150100,357051980,2965,2975,2975,2965,100
20230811,150000,356754605,2970,2970,2975,2965,44
20230811,145900,356623950,2970,2970,2990,2970,637
20230811,145800,354731330,2970,2970,2975,2970,1494
20230811,145700,350291800,2970,2970,2975,2970,24
20230811,145600,350220470,2970,2970,2970,2970,21
20230811,145500,350158100,2970,2970,2970,2970,16
20230811,145400,350110580,2970,2970,2975,2970,694
20230811,145300,348046060,2970,2970,2970,2970,18
20230811,145200,347992600,2970,2970,2970,2970,19
20230811,145100,347936170,2970,2975,2975,2970,33
20230811,145000,347838110,2970,2970,2970,2970,22
20230811,144900,347772770,2970,2970,2970,2970,20
20230811,144800,347713370,2970,2965,2970,2965,32
20230811,144700,347618385,2965,2965,2965,2965,19
20230811,144600,347562050,2965,2965,2965,2965,91
20230811,144500,347292235,2970,2970,2970,2970,134
20230811,144400,346894255,2970,2970,2970,2970,31
20230811,144300,346802185,2970,2965,2970,2965,69
20230811,144200,346597320,2970,2975,2975,2965,224
20230811,144100,345931170,2975,2975,2975,2975,145
20230811,144000,345499795,2975,2975,2975,2975,34
20230811,143900,345398645,2975,2975,2975,2975,21
20230811,143800,345336170,2980,2980,2980,2980,59
20230811,143700,345160350,2980,2990,2990,2980,301
20230811,143600,344260520,2990,2990,2995,2990,1020
20230811,143500,341210710,2990,2990,2990,2990,2556
20230811,143400,333568270,2990,2985,2995,2980,2679
20230811,143300,325559945,2980,2965,2980,2965,1691
20230811,143200,320522970,2965,2960,2965,2960,37
20230811,143100,320413370,2960,2960,2960,2960,17
20230811,143000,320363050,2960,2960,2970,2960,240
20230811,142900,319650680,2960,2980,2980,2935,10294
20230811,142800,289151380,2980,2985,2990,2980,55
20230811,142700,288987330,2980,2980,2990,2980,26
20230811,142600,288909770,2990,2980,2990,2980,319
20230811,142500,287957710,2985,2985,2990,2980,1146
20230811,142400,284531925,2985,2955,2985,2955,4716
20230811,142300,270480360,2950,2945,2950,2945,29
20230811,142200,270394815,2950,2975,2975,2930,25038
20230811,142100,196634770,2975,2975,2975,2975,4
20230811,142000,196622870,2970,2975,2980,2970,21
20230811,141900,196560395,2975,2980,2980,2975,7
20230811,141800,196539560,2975,2970,2980,2965,2838
20230811,141700,188097825,2965,2965,2965,2965,22
20230811,141600,188032595,2965,2965,2965,2965,5
20230811,141500,188017770,2965,2970,2970,2965,48
20230811,141400,187875215,2970,2970,2970,2970,6
20230811,141300,187857395,2970,2970,2970,2970,25
20230811,141200,187783145,2970,2970,2970,2970,18
20230811,141100,187729685,2970,2970,2970,2970,26
20230811,141000,187652465,2970,2965,2970,2965,91
20230811,140900,187382210,2965,2965,2965,2965,8
20230811,140800,187358490,2965,2975,2975,2965,227
20230811,140700,186683235,2975,2975,2975,2975,24
20230811,140600,186611835,2975,2975,2975,2975,18
20230811,140500,186558285,2975,2975,2980,2975,15
20230811,140400,186513655,2975,2975,2975,2975,36
20230811,140300,186406555,2975,2975,2980,2975,31
20230811,140200,186314305,2980,2980,2980,2975,12
20230811,140100,186278550,2980,2980,2980,2980,315
20230811,140000,185339850,2985,2970,2985,2970,4509
20230811,135900,171901460,2970,2955,2970,2955,2842
20230811,135800,163469855,2955,2935,2960,2935,5004
20230811,135700,148699525,2935,2935,2935,2935,24
20230811,135600,148629085,2935,2935,2935,2935,5
20230811,135500,148614410,2935,2935,2935,2935,2
20230811,135400,148608540,2935,2940,2940,2935,142
20230811,135300,148191170,2935,2935,2935,2935,3
20230811,135200,148182365,2935,2935,2935,2935,3
20230811,135100,148173560,2935,2935,2935,2935,31
20230811,135000,148082575,2935,2935,2940,2935,60
20230811,134900,147906450,2935,2935,2935,2935,2
20230811,134800,147900580,2935,2940,2940,2935,138
20230811,134700,147494870,2940,2940,2940,2940,42
20230811,134600,147371390,2940,2945,2945,2940,827
20230811,134500,144936190,2945,2945,2945,2945,4
20230811,134400,144924410,2945,2945,2945,2945,75
20230811,134300,144703535,2945,2945,2945,2945,0
20230811,134200,144703535,2945,2945,2945,2945,2
20230811,134100,144697645,2945,2945,2945,2945,228
20230811,134000,144026185,2945,2945,2945,2945,1
20230811,133900,144023240,2945,2945,2945,2945,5
20230811,133800,144008515,2945,2945,2945,2945,23
20230811,133700,143940780,2945,2945,2945,2945,5
20230811,133600,143926055,2945,2945,2945,2945,1
20230811,133500,143923110,2945,2945,2950,2945,308
20230811,133400,143014620,2945,2945,2950,2945,148
20230811,133300,142578055,2950,2950,2950,2950,3
20230811,133200,142569205,2955,2955,2955,2950,590
20230811,133100,140828105,2950,2950,2950,2950,1
20230811,133000,140825155,2950,2955,2960,2950,7
20230811,132900,140804475,2950,2950,2955,2950,6
20230811,132800,140786770,2955,2955,2955,2950,42
20230811,132700,140662680,2950,2955,2955,2950,5
20230811,132600,140647920,2950,2950,2955,2950,23
20230811,132500,140579985,2950,2955,2955,2950,10
20230811,132400,140550445,2955,2955,2955,2955,2
20230811,132300,140544535,2955,2955,2955,2955,2
20230811,132200,140538625,2955,2955,2955,2955,25
20230811,132100,140464750,2955,2955,2955,2950,34
20230811,132000,140364285,2950,2950,2960,2950,5
20230811,131900,140349505,2955,2950,2955,2945,167
20230811,131800,139856205,2945,2950,2950,2945,272
20230811,131700,139053915,2950,2950,2950,2950,1
20230811,131600,139050965,2955,2955,2955,2945,13
20230811,131500,139012585,2955,2945,2960,2945,120
20230811,131400,138658415,2940,2945,2945,2940,2
20230811,131300,138652530,2945,2940,2945,2940,8
20230811,131200,138629000,2945,2940,2945,2940,22
20230811,131100,138564310,2940,2945,2945,2940,3
20230811,131000,138555480,2940,2945,2945,2940,133
20230811,130900,138163835,2945,2945,2945,2945,22
20230811,130800,138099045,2945,2945,2945,2945,3
20230811,130700,138090210,2940,2940,2945,2940,6
20230811,130600,138072560,2945,2940,2945,2940,6
20230811,130500,138054900,2940,2940,2940,2940,25
20230811,130400,137981400,2940,2945,2945,2940,4
20230811,130300,137969630,2940,2945,2945,2940,11
20230811,130200,137937255,2940,2940,2940,2940,21
20230811,130100,137875515,2940,2940,2940,2940,4
20230811,130000,137863755,2940,2940,2945,2940,7
20230811,125900,137843160,2950,2935,2950,2935,122
20230811,125800,137484965,2935,2935,2940,2935,40
20230811,125700,137367560,2935,2935,2940,2935,7
20230811,125600,137347010,2945,2935,2945,2935,253
20230811,125500,136603285,2935,2935,2935,2935,601
20230811,125400,134839350,2935,2940,2940,2935,18
20230811,125300,134786455,2935,2940,2940,2935,80
20230811,125200,134551260,2940,2940,2940,2940,1506
20230811,125100,130123620,2940,2940,2945,2940,532
20230811,125000,128557410,2940,2940,2940,2940,967
20230811,124900,125714430,2940,2945,2945,2940,220
20230811,124800,125066690,2945,2945,2945,2945,3
20230811,124700,125057855,2945,2945,2950,2945,3
20230811,124600,125049015,2945,2945,2945,2945,22
20230811,124500,124984225,2945,2945,2945,2945,4
20230811,124400,124972445,2945,2945,2945,2945,4
20230811,124300,124960665,2945,2945,2945,2945,23
20230811,124200,124892930,2945,2945,2945,2945,3
20230811,124100,124884095,2945,2945,2945,2945,4
20230811,124000,124872315,2945,2945,2945,2945,20
20230811,123900,124813415,2945,2945,2945,2945,3
20230811,123800,124804580,2945,2945,2945,2945,5
20230811,123700,124789855,2945,2945,2945,2945,1
20230811,123600,124786910,2945,2945,2945,2945,22
20230811,123500,124722120,2945,2945,2945,2945,3
20230811,123400,124713285,2945,2945,2945,2945,5
20230811,123300,124698560,2945,2945,2945,2945,22
20230811,123200,124633770,2945,2945,2950,2945,8
20230811,123100,124610200,2945,2945,2945,2945,2
20230811,123000,124604310,2950,2945,2950,2945,21
20230811,122900,124542460,2945,2945,2945,2945,4
20230811,122800,124530680,2945,2945,2945,2945,2
20230811,122700,124524790,2945,2945,2945,2945,21
20230811,122600,124462945,2945,2945,2945,2945,4
20230811,122500,124451165,2945,2945,2945,2945,8
20230811,122400,124427605,2945,2945,2945,2945,0
20230811,122300,124427605,2945,2945,2945,2945,23
20230811,122200,124359870,2945,2945,2945,2945,3
20230811,122100,124351035,2945,2945,2945,2945,0
20230811,122000,124351035,2945,2945,2945,2945,27
20230811,121900,124271520,2945,2945,2945,2945,523
20230811,121800,122731285,2945,2945,2945,2945,0
20230811,121700,122731285,2945,2945,2945,2945,23
20230811,121600,122663550,2945,2950,2950,2945,3
20230811,121500,122654710,2950,2945,2950,2945,52
20230811,121400,122501325,2945,2945,2945,2945,24
20230811,121300,122430645,2945,2945,2945,2945,3
20230811,121200,122421810,2945,2945,2945,2945,2
20230811,121100,122415920,2945,2945,2945,2945,2
20230811,121000,122410030,2945,2945,2945,2945,22
20230811,120900,122345240,2945,2945,2950,2945,4
20230811,120800,122333455,2945,2945,2945,2945,5
20230811,120700,122318730,2945,2935,2945,2935,628
20230811,120600,120469360,2935,2935,2935,2935,6
20230811,120500,120451750,2935,2935,2935,2935,1
20230811,120400,120448815,2935,2935,2935,2935,23
20230811,120300,120381310,2935,2935,2935,2935,3
20230811,120200,120372505,2935,2935,2935,2935,3
20230811,120100,120363700,2935,2935,2940,2935,45
20230811,120000,120231525,2935,2935,2935,2935,3
20230811,115900,120222720,2935,2935,2935,2935,1
20230811,115800,120219785,2935,2940,2940,2935,5
20230811,115700,120205105,2940,2940,2940,2935,11
20230811,115600,120172775,2940,2945,2945,2940,244
20230811,115500,119454585,2945,2945,2945,2945,2
20230811,115400,119448695,2945,2945,2945,2945,23
20230811,115300,119380960,2945,2950,2955,2945,147
20230811,115200,118946920,2950,2955,2960,2950,588
20230811,115100,117209395,2975,2945,2975,2945,58
20230811,115000,117037900,2945,2950,2950,2945,3
20230811,114900,117029055,2950,2950,2965,2950,24
20230811,114800,116958025,2950,2960,2960,2950,306
20230811,114700,116052395,2950,2945,2960,2945,107
20230811,114600,115736225,2960,2940,2960,2940,77
20230811,114500,115508655,2940,2940,2940,2940,23
20230811,114400,115441035,2940,2945,2950,2940,222
20230811,114300,114787285,2940,2935,2940,2935,28
20230811,114200,114704975,2935,2935,2935,2935,3
20230811,114100,114696170,2935,2935,2935,2935,3
20230811,114000,114687365,2940,2940,2940,2930,1488
20230811,113900,110320545,2940,2935,2940,2935,268
20230811,113800,109532660,2940,2950,2960,2940,2432
20230811,113700,102379790,2955,2940,2955,2940,1011
20230811,113600,99407365,2940,2940,2940,2940,3
20230811,113500,99398545,2940,2940,2945,2940,1881
20230811,113400,93866915,2945,2940,2945,2940,782
20230811,113300,91564005,2940,2940,2940,2940,1141
20230811,113200,88209465,2940,2940,2940,2940,25
20230811,113100,88135965,2940,2940,2940,2940,3
20230811,113000,88127145,2940,2940,2940,2940,6
20230811,112900,88109505,2940,2945,2945,2940,2843
20230811,112800,79736885,2945,2945,2945,2945,22
20230811,112700,79672095,2945,2945,2945,2945,3
20230811,112600,79663260,2945,2945,2945,2945,4
20230811,112500,79651480,2950,2945,2950,2945,24
20230811,112400,79580790,2950,2950,2950,2950,30
20230811,112300,79492290,2950,2945,2950,2945,23
20230811,112200,79424455,2945,2945,2945,2945,38
20230811,112100,79312545,2945,2945,2945,2945,7
20230811,112000,79291930,2945,2945,2945,2945,4
20230811,111900,79280150,2945,2945,2945,2945,23
20230811,111800,79212415,2945,2945,2945,2945,4
20230811,111700,79200635,2945,2945,2945,2945,2
20230811,111600,79194745,2945,2945,2945,2945,22
20230811,111500,79129955,2945,2950,2950,2945,4
20230811,111400,79118170,2950,2950,2950,2950,568
20230811,111300,77442570,2950,2950,2950,2950,6
20230811,111200,77424870,2950,2950,2950,2950,25
20230811,111100,77351120,2950,2950,2950,2950,1
20230811,111000,77348170,2950,2950,2950,2950,5
20230811,110900,77333420,2950,2950,2950,2950,21
20230811,110800,77271470,2950,2950,2950,2950,7
20230811,110700,77250820,2950,2950,2950,2950,7
20230811,110600,77230170,2950,2950,2950,2950,1020
20230811,110500,74221170,2950,2950,2950,2950,6
20230811,110400,74203470,2955,2950,2955,2950,7
20230811,110300,74182795,2950,2950,2950,2950,25
20230811,110200,74109045,2950,2950,2950,2950,3
20230811,110100,74100195,2950,2950,2950,2950,4
20230811,110000,74088395,2950,2950,2950,2950,3
20230811,105900,74079545,2950,2950,2955,2950,66
20230811,105800,73884620,2950,2950,2950,2950,142
20230811,105700,73465720,2950,2950,2950,2950,3
20230811,105600,73456870,2950,2950,2950,2950,22
20230811,105500,73391970,2950,2950,2950,2950,4
20230811,105400,73380170,2950,2950,2950,2950,6
20230811,105300,73362470,2950,2950,2950,2950,22
20230811,105200,73297570,2955,2950,2955,2950,3
20230811,105100,73288710,2950,2950,2950,2950,2
20230811,105000,73282810,2950,2950,2950,2950,22
20230811,104900,73217910,2950,2950,2950,2950,2
20230811,104800,73212010,2950,2950,2955,2950,1198
20230811,104700,69677415,2950,2950,2950,2950,136
20230811,104600,69276215,2950,2955,2955,2950,1926
20230811,104500,63585100,2955,2955,2955,2955,1
20230811,104400,63582145,2955,2955,2960,2955,12
20230811,104300,63546635,2955,2955,2960,2955,33
20230811,104200,63449070,2955,2955,2955,2955,1
20230811,104100,63446115,2955,2955,2955,2955,2
20230811,104000,63440205,2955,2955,2955,2955,19
20230811,103900,63384060,2955,2955,2955,2955,2
20230811,103800,63378150,2955,2955,2955,2955,1
20230811,103700,63375195,2955,2955,2955,2955,59
20230811,103600,63200850,2955,2955,2955,2955,1
20230811,103500,63197895,2955,2955,2955,2955,2
20230811,103400,63191985,2955,2955,2960,2955,103
20230811,103300,62887115,2955,2960,2960,2955,1478
20230811,103200,58512330,2960,2960,2960,2960,1
20230811,103100,58509370,2960,2960,2960,2960,5
20230811,103000,58494570,2960,2960,2960,2960,20
20230811,102900,58435370,2960,2960,2960,2960,1
20230811,102800,58432410,2960,2960,2965,2960,548
20230811,102700,56810280,2960,2960,2960,2960,20
20230811,102600,56751080,2960,2960,2960,2960,101
20230811,102500,56452120,2960,2960,2960,2960,4
20230811,102400,56440280,2965,2960,2965,2960,22
20230811,102300,56375155,2960,2960,2960,2960,1
20230811,102200,56372195,2960,2965,2965,2960,60
20230811,102100,56194305,2965,2965,2965,2965,19
20230811,102000,56137970,2965,2965,2965,2965,1
20230811,101900,56135005,2965,2965,2965,2965,4
20230811,101800,56123145,2965,2965,2965,2965,20
20230811,101700,56063845,2965,2965,2975,2965,4
20230811,101600,56051965,2965,2965,2965,2965,5
20230811,101500,56037140,2965,2965,2965,2965,0
20230811,101400,56037140,2965,2970,2975,2965,33
20230811,101300,55939125,2970,2970,2970,2970,92
20230811,101200,55665885,2970,2970,2970,2970,4
20230811,101100,55654005,2970,2975,2975,2970,22
20230811,101000,55588655,2970,2970,2970,2970,18
20230811,100900,55535195,2970,2970,2970,2970,24
20230811,100800,55463915,2970,2970,2970,2970,21
20230811,100700,55401545,2970,2975,2975,2970,301
20230811,100600,54506075,2970,2970,2970,2970,2
20230811,100500,54500135,2970,2975,2975,2970,6
20230811,100400,54482295,2975,2975,2975,2970,71
20230811,100300,54271170,2975,2975,2975,2975,52
20230811,100200,54116470,2975,2970,2975,2970,54
20230811,100100,53955930,2975,2975,2975,2975,0
20230811,100000,53955930,2975,2970,2975,2970,4
20230811,095900,53944040,2965,2965,2965,2965,2
20230811,095800,53938110,2965,2965,2965,2965,20
20230811,095700,53878810,2970,2970,2970,2960,94
20230811,095600,53600015,2970,2970,2970,2970,5
20230811,095500,53585165,2975,2975,2975,2975,0
20230811,095400,53585165,2975,2970,2975,2970,200
20230811,095300,52990815,2975,2975,2975,2975,0
20230811,095200,52990815,2975,2975,2975,2975,0
20230811,095100,52990815,2975,2975,2975,2975,0
20230811,095000,52990815,2975,2970,2975,2970,10
20230811,094900,52961090,2970,2970,2970,2970,0
20230811,094800,52961090,2970,2965,2970,2965,670
20230811,094700,50972635,2965,2965,2965,2965,157
20230811,094600,50507130,2960,2960,2960,2960,0
20230811,094500,50507130,2960,2960,2960,2960,20
20230811,094400,50447930,2960,2965,2965,2960,596
20230811,094300,48683290,2965,2965,2965,2965,900
20230811,094200,46014790,2965,2965,2965,2965,21
20230811,094100,45952525,2975,2970,2975,2970,4
20230811,094000,45940635,2970,2970,2970,2970,0
20230811,093900,45940635,2970,2960,2970,2960,2524
20230811,093800,38449970,2965,2960,2965,2960,2563
20230811,093700,30863480,2955,2960,2960,2955,1077
20230811,093600,27680910,2960,2960,2960,2960,217
20230811,093500,27038590,2965,2960,2965,2960,162
20230811,093400,26558740,2960,2960,2960,2960,0
20230811,093300,26558740,2960,2960,2960,2960,0
20230811,093200,26558740,2960,2960,2960,2960,338
20230811,093100,25558260,2960,2960,2960,2960,1
20230811,093000,25555300,2960,2955,2960,2955,3
20230811,092900,25546425,2955,2955,2955,2955,19
20230811,092800,25490280,2960,2960,2960,2960,0
20230811,092700,25490280,2960,2960,2960,2960,0
20230811,092600,25490280,2960,2960,2960,2960,302
20230811,092500,24596360,2965,2965,2965,2965,2
20230811,092400,24590430,2960,2960,2965,2960,32
20230811,092300,24495650,2960,2960,2965,2960,187
20230811,092200,23942125,2965,2965,2965,2965,1
20230811,092100,23939160,2965,2965,2965,2965,0
20230811,092000,23939160,2965,2965,2965,2965,1
20230811,091900,23936195,2965,2970,2970,2965,21
20230811,091800,23873925,2975,2975,2975,2975,28
20230811,091700,23790625,2960,2975,2975,2960,2010
20230811,091600,17835820,2975,2980,2980,2975,206
20230811,091500,17222135,2980,2980,2980,2980,33
20230811,091400,17123795,2980,2980,2980,2980,4
20230811,091300,17111875,2965,2965,2965,2965,50
20230811,091200,16963625,2985,2970,2985,2970,287
20230811,091100,16111085,2975,2975,2975,2975,0
20230811,091000,16111085,2975,2965,2985,2965,1051
20230811,090900,12981650,2965,2960,2965,2960,320
20230811,090800,12032950,2960,2960,2960,2960,0
20230811,090700,12032950,2960,2960,2960,2960,138
20230811,090600,11624470,2945,2950,2950,2945,1004
20230811,090500,8662685,2950,2945,2955,2945,905
20230811,090400,5988790,2945,2945,2955,2945,517
20230811,090300,4463495,2945,2955,2955,2945,301
20230811,090200,3575205,2955,2955,2955,2955,169
20230811,090100,3075810,2970,2970,2970,2970,0
20230811,090000,3075810,2970,2975,2975,2960,1039