stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,200200,477347080,5570,5570,5570,5570,1102
20230811,200100,477347080,5570,5570,5570,5570,0
20230811,200000,477347080,5570,5570,5570,5570,0
20230811,195900,477347080,5570,5570,5570,5570,0
20230811,195800,477347080,5570,5570,5570,5570,0
20230811,195700,477347080,5570,5570,5570,5570,0
20230811,195600,477347080,5570,5570,5570,5570,0
20230811,195500,477347080,5570,5570,5570,5570,0
20230811,195400,477347080,5570,5570,5570,5570,0
20230811,195300,477347080,5570,5570,5570,5570,0
20230811,195200,477347080,5570,5570,5570,5570,0
20230811,195100,477347080,5570,5570,5570,5570,0
20230811,195000,477347080,5570,5570,5570,5570,0
20230811,194900,477347080,5570,5570,5570,5570,0
20230811,194800,477347080,5570,5570,5570,5570,0
20230811,194700,477347080,5570,5570,5570,5570,0
20230811,194600,477347080,5570,5570,5570,5570,0
20230811,194500,477347080,5570,5570,5570,5570,0
20230811,194400,477347080,5570,5570,5570,5570,0
20230811,194300,477347080,5570,5570,5570,5570,0
20230811,194200,477347080,5570,5570,5570,5570,0
20230811,194100,477347080,5570,5570,5570,5570,0
20230811,194000,477347080,5570,5570,5570,5570,0
20230811,193900,477347080,5570,5570,5570,5570,0
20230811,193800,477347080,5570,5570,5570,5570,0
20230811,193700,477347080,5570,5570,5570,5570,0
20230811,193600,477347080,5570,5570,5570,5570,0
20230811,193500,477347080,5570,5570,5570,5570,0
20230811,193400,477347080,5570,5570,5570,5570,0
20230811,193300,477347080,5570,5570,5570,5570,0
20230811,193200,477347080,5570,5570,5570,5570,1102
20230811,193100,477347080,5570,5570,5570,5570,0
20230811,193000,477347080,5570,5570,5570,5570,0
20230811,192900,477347080,5570,5570,5570,5570,0
20230811,192800,477347080,5570,5570,5570,5570,0
20230811,192700,477347080,5570,5570,5570,5570,0
20230811,192600,477347080,5570,5570,5570,5570,0
20230811,192500,477347080,5570,5570,5570,5570,0
20230811,192400,477347080,5570,5570,5570,5570,0
20230811,192300,477347080,5570,5570,5570,5570,0
20230811,192200,477347080,5570,5570,5570,5570,0
20230811,192100,477347080,5570,5570,5570,5570,0
20230811,192000,477347080,5570,5570,5570,5570,0
20230811,191900,477347080,5570,5570,5570,5570,0
20230811,191800,477347080,5570,5570,5570,5570,0
20230811,191700,477347080,5570,5570,5570,5570,0
20230811,191600,477347080,5570,5570,5570,5570,0
20230811,191500,477347080,5570,5570,5570,5570,0
20230811,191400,477347080,5570,5570,5570,5570,0
20230811,191300,477347080,5570,5570,5570,5570,0
20230811,191200,477347080,5570,5570,5570,5570,0
20230811,191100,477347080,5570,5570,5570,5570,0
20230811,191000,477347080,5570,5570,5570,5570,0
20230811,190900,477347080,5570,5570,5570,5570,0
20230811,190800,477347080,5570,5570,5570,5570,0
20230811,190700,477347080,5570,5570,5570,5570,0
20230811,190600,477347080,5570,5570,5570,5570,0
20230811,190500,477347080,5570,5570,5570,5570,0
20230811,190400,477347080,5570,5570,5570,5570,0
20230811,190300,477347080,5570,5570,5570,5570,0
20230811,190200,477347080,5570,5570,5570,5570,1102
20230811,190100,477347080,5570,5570,5570,5570,0
20230811,190000,477347080,5570,5570,5570,5570,0
20230811,185900,477347080,5570,5570,5570,5570,0
20230811,185800,477347080,5570,5570,5570,5570,0
20230811,185700,477347080,5570,5570,5570,5570,0
20230811,185600,477347080,5570,5570,5570,5570,0
20230811,185500,477347080,5570,5570,5570,5570,0
20230811,185400,477347080,5570,5570,5570,5570,0
20230811,185300,477347080,5570,5570,5570,5570,0
20230811,185200,477347080,5570,5570,5570,5570,0
20230811,185100,477347080,5570,5570,5570,5570,0
20230811,185000,477347080,5570,5570,5570,5570,0
20230811,184900,477347080,5570,5570,5570,5570,0
20230811,184800,477347080,5570,5570,5570,5570,0
20230811,184700,477347080,5570,5570,5570,5570,0
20230811,184600,477347080,5570,5570,5570,5570,0
20230811,184500,477347080,5570,5570,5570,5570,0
20230811,184400,477347080,5570,5570,5570,5570,0
20230811,184300,477347080,5570,5570,5570,5570,0
20230811,184200,477347080,5570,5570,5570,5570,0
20230811,184100,477347080,5570,5570,5570,5570,0
20230811,184000,477347080,5570,5570,5570,5570,0
20230811,183900,477347080,5570,5570,5570,5570,0
20230811,183800,477347080,5570,5570,5570,5570,0
20230811,183700,477347080,5570,5570,5570,5570,0
20230811,183600,477347080,5570,5570,5570,5570,0
20230811,183500,477347080,5570,5570,5570,5570,0
20230811,183400,477347080,5570,5570,5570,5570,0
20230811,183300,477347080,5570,5570,5570,5570,0
20230811,183200,477347080,5570,5570,5570,5570,1102
20230811,183100,477347080,5570,5570,5570,5570,0
20230811,183000,477347080,5570,5570,5570,5570,0
20230811,182900,477347080,5570,5570,5570,5570,0
20230811,182800,477347080,5570,5570,5570,5570,0
20230811,182700,477347080,5570,5570,5570,5570,0
20230811,182600,477347080,5570,5570,5570,5570,0
20230811,182500,477347080,5570,5570,5570,5570,0
20230811,182400,477347080,5570,5570,5570,5570,0
20230811,182300,477347080,5570,5570,5570,5570,0
20230811,182200,477347080,5570,5570,5570,5570,0
20230811,182100,477347080,5570,5570,5570,5570,0
20230811,182000,477347080,5570,5570,5570,5570,0
20230811,181900,477347080,5570,5570,5570,5570,0
20230811,181800,477347080,5570,5570,5570,5570,0
20230811,181700,477347080,5570,5570,5570,5570,0
20230811,181600,477347080,5570,5570,5570,5570,0
20230811,181500,477347080,5570,5570,5570,5570,0
20230811,181400,477347080,5570,5570,5570,5570,0
20230811,181300,477347080,5570,5570,5570,5570,0
20230811,181200,477347080,5570,5570,5570,5570,0
20230811,181100,477347080,5570,5570,5570,5570,0
20230811,181000,477347080,5570,5570,5570,5570,0
20230811,180900,477347080,5570,5570,5570,5570,0
20230811,180800,477347080,5570,5570,5570,5570,0
20230811,180700,477347080,5570,5570,5570,5570,0
20230811,180600,477347080,5570,5570,5570,5570,0
20230811,180500,477347080,5570,5570,5570,5570,0
20230811,180400,477347080,5570,5570,5570,5570,0
20230811,180300,477347080,5570,5570,5570,5570,0
20230811,180200,477347080,5570,5570,5570,5570,1102
20230811,180100,477347080,5570,5570,5570,5570,0
20230811,180000,477347080,5570,5570,5570,5570,0
20230811,175900,477347080,5570,5570,5570,5570,0
20230811,175800,477347080,5570,5570,5570,5570,0
20230811,175700,477347080,5570,5570,5570,5570,0
20230811,175600,477347080,5570,5570,5570,5570,0
20230811,175500,477347080,5570,5570,5570,5570,0
20230811,175400,477347080,5570,5570,5570,5570,0
20230811,175300,477347080,5570,5570,5570,5570,0
20230811,175200,477347080,5570,5570,5570,5570,0
20230811,175100,477347080,5570,5570,5570,5570,0
20230811,175000,477347080,5570,5570,5570,5570,0
20230811,174900,477347080,5570,5570,5570,5570,0
20230811,174800,477347080,5570,5570,5570,5570,0
20230811,174700,477347080,5570,5570,5570,5570,0
20230811,174600,477347080,5570,5570,5570,5570,0
20230811,174500,477347080,5570,5570,5570,5570,0
20230811,174400,477347080,5570,5570,5570,5570,0
20230811,174300,477347080,5570,5570,5570,5570,0
20230811,174200,477347080,5570,5570,5570,5570,0
20230811,174100,477347080,5570,5570,5570,5570,0
20230811,174000,477347080,5570,5570,5570,5570,0
20230811,173900,477347080,5570,5570,5570,5570,0
20230811,173800,477347080,5570,5570,5570,5570,0
20230811,173700,477347080,5570,5570,5570,5570,0
20230811,173600,477347080,5570,5570,5570,5570,0
20230811,173500,477347080,5570,5570,5570,5570,0
20230811,173400,477347080,5570,5570,5570,5570,0
20230811,173300,477347080,5570,5570,5570,5570,0
20230811,173200,477347080,5570,5570,5570,5570,1102
20230811,173100,477347080,5570,5570,5570,5570,0
20230811,173000,477347080,5570,5570,5570,5570,0
20230811,172900,477347080,5570,5570,5570,5570,0
20230811,172800,477347080,5570,5570,5570,5570,0
20230811,172700,477347080,5570,5570,5570,5570,0
20230811,172600,477347080,5570,5570,5570,5570,0
20230811,172500,477347080,5570,5570,5570,5570,0
20230811,172400,477347080,5570,5570,5570,5570,0
20230811,172300,477347080,5570,5570,5570,5570,0
20230811,172200,477347080,5570,5570,5570,5570,0
20230811,172100,477347080,5570,5570,5570,5570,0
20230811,172000,477347080,5570,5570,5570,5570,0
20230811,171900,477347080,5570,5570,5570,5570,0
20230811,171800,477347080,5570,5570,5570,5570,0
20230811,171700,477347080,5570,5570,5570,5570,0
20230811,171600,477347080,5570,5570,5570,5570,0
20230811,171500,477347080,5570,5570,5570,5570,0
20230811,171400,477347080,5570,5570,5570,5570,0
20230811,171300,477347080,5570,5570,5570,5570,0
20230811,171200,477347080,5570,5570,5570,5570,0
20230811,171100,477347080,5570,5570,5570,5570,0
20230811,171000,477347080,5570,5570,5570,5570,0
20230811,170900,477347080,5570,5570,5570,5570,0
20230811,170800,477347080,5570,5570,5570,5570,0
20230811,170700,477347080,5570,5570,5570,5570,0
20230811,170600,477347080,5570,5570,5570,5570,0
20230811,170500,477347080,5570,5570,5570,5570,0
20230811,170400,477347080,5570,5570,5570,5570,0
20230811,170300,477347080,5570,5570,5570,5570,0
20230811,170200,477347080,5570,5570,5570,5570,1102
20230811,170100,477347080,5570,5570,5570,5570,0
20230811,170000,477347080,5570,5570,5570,5570,0
20230811,165900,477347080,5570,5570,5570,5570,0
20230811,165800,477347080,5570,5570,5570,5570,0
20230811,165700,477347080,5570,5570,5570,5570,0
20230811,165600,477347080,5570,5570,5570,5570,0
20230811,165500,477347080,5570,5570,5570,5570,0
20230811,165400,477347080,5570,5570,5570,5570,0
20230811,165300,477347080,5570,5570,5570,5570,0
20230811,165200,477347080,5570,5570,5570,5570,0
20230811,165100,477347080,5570,5570,5570,5570,0
20230811,165000,477347080,5570,5570,5570,5570,0
20230811,164900,477347080,5570,5570,5570,5570,0
20230811,164800,477347080,5570,5570,5570,5570,0
20230811,164700,477347080,5570,5570,5570,5570,0
20230811,164600,477347080,5570,5570,5570,5570,0
20230811,164500,477347080,5570,5570,5570,5570,0
20230811,164400,477347080,5570,5570,5570,5570,0
20230811,164300,477347080,5570,5570,5570,5570,0
20230811,164200,477347080,5570,5570,5570,5570,0
20230811,164100,477347080,5570,5570,5570,5570,0
20230811,164000,477347080,5570,5570,5570,5570,0
20230811,163900,477347080,5570,5570,5570,5570,0
20230811,163800,477347080,5570,5570,5570,5570,0
20230811,163700,477347080,5570,5570,5570,5570,0
20230811,163600,477347080,5570,5570,5570,5570,0
20230811,163500,477347080,5570,5570,5570,5570,0
20230811,163400,477347080,5570,5570,5570,5570,0
20230811,163300,477347080,5570,5570,5570,5570,0
20230811,163200,477347080,5570,5570,5570,5570,1102
20230811,163100,477347080,5570,5570,5570,5570,0
20230811,163000,477347080,5570,5570,5570,5570,0
20230811,162900,477347080,5570,5570,5570,5570,0
20230811,162800,477347080,5570,5570,5570,5570,0
20230811,162700,477347080,5570,5570,5570,5570,0
20230811,162600,477347080,5570,5570,5570,5570,0
20230811,162500,477347080,5570,5570,5570,5570,0
20230811,162400,477347080,5570,5570,5570,5570,0
20230811,162300,477347080,5570,5570,5570,5570,0
20230811,162200,477347080,5570,5570,5570,5570,0
20230811,162100,477347080,5570,5570,5570,5570,0
20230811,162000,477347080,5570,5570,5570,5570,0
20230811,161900,477347080,5570,5570,5570,5570,0
20230811,161800,477347080,5570,5570,5570,5570,0
20230811,161700,477347080,5570,5570,5570,5570,0
20230811,161600,477347080,5570,5570,5570,5570,0
20230811,161500,477347080,5570,5570,5570,5570,0
20230811,161400,477347080,5570,5570,5570,5570,0
20230811,161300,477347080,5570,5570,5570,5570,0
20230811,161200,477347080,5570,5570,5570,5570,0
20230811,161100,477347080,5570,5570,5570,5570,0
20230811,161000,477347080,5570,5570,5570,5570,0
20230811,160900,477347080,5570,5570,5570,5570,0
20230811,160800,477347080,5570,5570,5570,5570,0
20230811,160700,477347080,5570,5570,5570,5570,0
20230811,160600,477347080,5570,5570,5570,5570,0
20230811,160500,477347080,5570,5570,5570,5570,0
20230811,160400,477347080,5570,5570,5570,5570,0
20230811,160300,477347080,5570,5570,5570,5570,0
20230811,160200,477347080,5570,5570,5570,5570,1102
20230811,160100,477347080,5570,5570,5570,5570,0
20230811,160000,477347080,5570,5570,5570,5570,0
20230811,155900,477347080,5570,5570,5570,5570,0
20230811,155800,477347080,5570,5570,5570,5570,0
20230811,155700,477347080,5570,5570,5570,5570,0
20230811,155600,477347080,5570,5570,5570,5570,0
20230811,155500,477347080,5570,5570,5570,5570,0
20230811,155400,477347080,5570,5570,5570,5570,0
20230811,155300,477347080,5570,5570,5570,5570,0
20230811,155200,477347080,5570,5570,5570,5570,0
20230811,155100,477347080,5570,5570,5570,5570,0
20230811,155000,477347080,5570,5570,5570,5570,0
20230811,154900,477347080,5570,5570,5570,5570,0
20230811,154800,477347080,5570,5570,5570,5570,0
20230811,154700,477347080,5570,5570,5570,5570,0
20230811,154600,477347080,5570,5570,5570,5570,0
20230811,154500,477347080,5570,5570,5570,5570,0
20230811,154400,477347080,5570,5570,5570,5570,0
20230811,154300,477347080,5570,5570,5570,5570,0
20230811,154200,477347080,5570,5570,5570,5570,0
20230811,154100,477347080,5570,5570,5570,5570,0
20230811,154000,477347080,5570,5570,5570,5570,0
20230811,153900,477347080,5570,5570,5570,5570,0
20230811,153800,477347080,5570,5570,5570,5570,0
20230811,153700,477347080,5570,5570,5570,5570,0
20230811,153600,477347080,5570,5570,5570,5570,0
20230811,153500,477347080,5570,5570,5570,5570,0
20230811,153400,477347080,5570,5570,5570,5570,0
20230811,153300,477347080,5570,5570,5570,5570,0
20230811,153200,477347080,5570,5570,5570,5570,1102
20230811,153100,477347080,5570,5570,5570,5570,0
20230811,153000,477347080,5570,5570,5570,5570,1102
20230811,152900,471208940,5580,5580,5580,5580,0
20230811,152800,471208940,5580,5580,5580,5580,0
20230811,152700,471208940,5580,5580,5580,5580,0
20230811,152600,471208940,5580,5580,5580,5580,0
20230811,152500,471208940,5580,5580,5580,5580,0
20230811,152400,471208940,5580,5580,5580,5580,0
20230811,152300,471208940,5580,5580,5580,5580,0
20230811,152200,471208940,5580,5580,5580,5580,0
20230811,152100,471208940,5580,5580,5580,5580,0
20230811,152000,471208940,5580,5580,5580,5580,0
20230811,151900,471208940,5580,5580,5580,5580,0
20230811,151800,471208940,5580,5580,5580,5580,0
20230811,151700,471208940,5580,5580,5580,5580,1
20230811,151600,471203360,5550,5550,5550,5550,0
20230811,151500,471203360,5550,5570,5570,5550,60
20230811,151400,470870340,5570,5570,5570,5570,4
20230811,151300,470848060,5570,5540,5570,5540,7
20230811,151200,470809220,5540,5540,5540,5540,64
20230811,151100,470454660,5540,5530,5580,5530,206
20230811,151000,469315120,5530,5580,5590,5530,1098
20230811,150900,463236760,5550,5570,5570,5550,1051
20230811,150800,457401030,5590,5590,5590,5590,10
20230811,150700,457345130,5590,5590,5590,5570,113
20230811,150600,456714520,5610,5610,5610,5610,0
20230811,150500,456714520,5610,5610,5610,5610,0
20230811,150400,456714520,5610,5610,5610,5610,2
20230811,150300,456703300,5610,5610,5610,5610,5
20230811,150200,456675250,5610,5610,5610,5610,0
20230811,150100,456675250,5610,5610,5610,5610,2
20230811,150000,456664030,5570,5570,5570,5570,0
20230811,145900,456664030,5570,5570,5570,5570,30
20230811,145800,456496930,5610,5600,5610,5600,101
20230811,145700,455930360,5600,5600,5600,5600,0
20230811,145600,455930360,5600,5600,5600,5600,6
20230811,145500,455896760,5610,5610,5610,5610,0
20230811,145400,455896760,5610,5610,5610,5610,10
20230811,145300,455840660,5560,5560,5560,5560,0
20230811,145200,455840660,5560,5560,5560,5560,1
20230811,145100,455835100,5560,5580,5580,5560,300
20230811,145000,454166100,5570,5580,5580,5570,500
20230811,144900,451378250,5580,5580,5580,5580,100
20230811,144800,450820250,5600,5600,5600,5600,0
20230811,144700,450820250,5600,5600,5600,5600,77
20230811,144600,450389050,5600,5600,5600,5600,0
20230811,144500,450389050,5600,5600,5600,5600,106
20230811,144400,449795450,5580,5580,5580,5580,0
20230811,144300,449795450,5580,5580,5580,5580,0
20230811,144200,449795450,5580,5580,5580,5580,0
20230811,144100,449795450,5580,5580,5580,5580,0
20230811,144000,449795450,5580,5580,5580,5580,1
20230811,143900,449789870,5600,5600,5600,5600,0
20230811,143800,449789870,5600,5600,5600,5600,0
20230811,143700,449789870,5600,5600,5600,5600,0
20230811,143600,449789870,5600,5600,5600,5600,102
20230811,143500,449218670,5590,5590,5590,5590,0
20230811,143400,449218670,5590,5590,5590,5590,0
20230811,143300,449218670,5590,5590,5590,5590,11
20230811,143200,449157180,5590,5590,5590,5590,0
20230811,143100,449157180,5590,5590,5590,5590,0
20230811,143000,449157180,5590,5590,5590,5590,15
20230811,142900,449073330,5600,5600,5600,5600,0
20230811,142800,449073330,5600,5600,5600,5600,0
20230811,142700,449073330,5600,5600,5600,5600,15
20230811,142600,448989330,5600,5600,5600,5600,6
20230811,142500,448955730,5640,5640,5640,5640,0
20230811,142400,448955730,5640,5640,5640,5640,0
20230811,142300,448955730,5640,5640,5640,5640,0
20230811,142200,448955730,5640,5640,5640,5640,0
20230811,142100,448955730,5640,5640,5640,5640,0
20230811,142000,448955730,5640,5640,5640,5640,0
20230811,141900,448955730,5640,5640,5640,5640,0
20230811,141800,448955730,5640,5620,5640,5620,300
20230811,141700,447265390,5620,5620,5630,5620,702
20230811,141600,443318880,5640,5640,5640,5640,0
20230811,141500,443318880,5640,5640,5640,5640,0
20230811,141400,443318880,5640,5640,5640,5640,0
20230811,141300,443318880,5640,5640,5640,5640,0
20230811,141200,443318880,5640,5640,5640,5640,0
20230811,141100,443318880,5640,5640,5640,5640,0
20230811,141000,443318880,5640,5640,5640,5640,0
20230811,140900,443318880,5640,5640,5640,5640,0
20230811,140800,443318880,5640,5640,5640,5640,0
20230811,140700,443318880,5640,5640,5640,5640,0
20230811,140600,443318880,5640,5610,5640,5610,306
20230811,140500,441594510,5610,5610,5610,5610,5
20230811,140400,441566460,5610,5610,5610,5610,22
20230811,140300,441443040,5610,5630,5640,5610,17
20230811,140200,441347400,5640,5630,5640,5630,336
20230811,140100,439452430,5640,5640,5640,5640,0
20230811,140000,439452430,5640,5640,5640,5640,193
20230811,135900,438363910,5640,5640,5640,5640,0
20230811,135800,438363910,5640,5640,5640,5640,84
20230811,135700,437890150,5640,5640,5640,5640,0
20230811,135600,437890150,5640,5630,5640,5630,2000
20230811,135500,426614730,5630,5620,5630,5620,50
20230811,135400,426333400,5620,5610,5630,5610,475
20230811,135300,423663430,5620,5620,5620,5620,0
20230811,135200,423663430,5620,5610,5620,5610,2
20230811,135100,423652200,5620,5620,5620,5620,34
20230811,135000,423461120,5620,5620,5620,5620,1
20230811,134900,423455500,5610,5610,5610,5610,0
20230811,134800,423455500,5610,5610,5610,5610,0
20230811,134700,423455500,5610,5610,5610,5610,31
20230811,134600,423281590,5610,5610,5610,5610,50
20230811,134500,423001090,5610,5610,5610,5570,291
20230811,134400,421372180,5610,5610,5610,5570,137
20230811,134300,420603650,5610,5600,5610,5600,2
20230811,134200,420592440,5600,5600,5600,5600,0
20230811,134100,420592440,5600,5590,5600,5590,501
20230811,134000,417788390,5590,5570,5590,5570,104
20230811,133900,417207130,5570,5580,5580,5570,104
20230811,133800,416626850,5570,5570,5570,5570,1
20230811,133700,416621280,5580,5570,5580,5570,11
20230811,133600,416559980,5560,5570,5570,5560,41
20230811,133500,416331620,5570,5570,5570,5570,2
20230811,133400,416320480,5560,5560,5560,5560,0
20230811,133300,416320480,5560,5570,5570,5560,103
20230811,133200,415746800,5570,5570,5570,5570,1
20230811,133100,415741230,5570,5570,5570,5570,8
20230811,133000,415696670,5570,5570,5570,5570,0
20230811,132900,415696670,5570,5570,5570,5570,0
20230811,132800,415696670,5570,5570,5570,5570,2
20230811,132700,415685530,5550,5570,5570,5550,19
20230811,132600,415579980,5570,5570,5570,5570,0
20230811,132500,415579980,5570,5570,5570,5570,2
20230811,132400,415568840,5570,5570,5570,5570,10
20230811,132300,415513140,5570,5570,5570,5570,2
20230811,132200,415502000,5570,5570,5570,5570,0
20230811,132100,415502000,5570,5570,5570,5570,0
20230811,132000,415502000,5570,5570,5570,5570,3
20230811,131900,415485290,5540,5540,5540,5540,0
20230811,131800,415485290,5540,5540,5540,5540,0
20230811,131700,415485290,5540,5540,5540,5540,0
20230811,131600,415485290,5540,5550,5550,5540,200
20230811,131500,414377190,5570,5570,5570,5570,3
20230811,131400,414360480,5580,5580,5580,5580,200
20230811,131300,413244480,5530,5540,5540,5530,500
20230811,131200,410477230,5540,5540,5540,5540,200
20230811,131100,409369230,5540,5550,5550,5540,500
20230811,131000,406596090,5590,5590,5590,5590,0
20230811,130900,406596090,5590,5590,5590,5590,0
20230811,130800,406596090,5590,5590,5590,5590,0
20230811,130700,406596090,5590,5590,5590,5590,1
20230811,130600,406590500,5540,5540,5540,5540,1000
20230811,130500,401050500,5540,5540,5540,5540,0
20230811,130400,401050500,5540,5550,5550,5540,300
20230811,130300,399388080,5600,5560,5600,5550,875
20230811,130200,394521750,5590,5590,5590,5590,0
20230811,130100,394521750,5590,5590,5590,5590,0
20230811,130000,394521750,5590,5590,5590,5590,0
20230811,125900,394521750,5590,5560,5590,5560,1002
20230811,125800,388950570,5560,5560,5560,5560,0
20230811,125700,388950570,5560,5560,5560,5560,0
20230811,125600,388950570,5560,5560,5560,5560,0
20230811,125500,388950570,5560,5560,5560,5560,0
20230811,125400,388950570,5560,5560,5560,5560,0
20230811,125300,388950570,5560,5590,5590,5560,240
20230811,125200,387613910,5600,5600,5600,5600,0
20230811,125100,387613910,5600,5600,5600,5600,0
20230811,125000,387613910,5600,5600,5600,5600,0
20230811,124900,387613910,5600,5600,5600,5600,0
20230811,124800,387613910,5600,5600,5600,5600,0
20230811,124700,387613910,5600,5600,5600,5600,3
20230811,124600,387597110,5600,5600,5600,5590,80
20230811,124500,387149260,5590,5590,5590,5590,10
20230811,124400,387093360,5600,5600,5600,5600,0
20230811,124300,387093360,5600,5600,5600,5600,4
20230811,124200,387070960,5600,5600,5600,5600,2
20230811,124100,387059760,5600,5600,5600,5600,0
20230811,124000,387059760,5600,5600,5600,5600,1
20230811,123900,387054160,5590,5590,5590,5590,24
20230811,123800,386920000,5600,5600,5600,5600,0
20230811,123700,386920000,5600,5600,5600,5600,0
20230811,123600,386920000,5600,5600,5600,5600,0
20230811,123500,386920000,5600,5600,5600,5600,2
20230811,123400,386908800,5600,5600,5600,5600,0
20230811,123300,386908800,5600,5600,5600,5600,0
20230811,123200,386908800,5600,5600,5600,5600,0
20230811,123100,386908800,5600,5600,5600,5600,0
20230811,123000,386908800,5600,5600,5600,5600,0
20230811,122900,386908800,5600,5600,5600,5600,0
20230811,122800,386908800,5600,5600,5600,5600,0
20230811,122700,386908800,5600,5600,5600,5600,10
20230811,122600,386852800,5560,5560,5560,5560,0
20230811,122500,386852800,5560,5560,5560,5560,0
20230811,122400,386852800,5560,5560,5560,5560,0
20230811,122300,386852800,5560,5560,5560,5560,0
20230811,122200,386852800,5560,5560,5560,5560,0
20230811,122100,386852800,5560,5600,5600,5560,1000
20230811,122000,381265670,5610,5610,5610,5610,0
20230811,121900,381265670,5610,5610,5610,5610,57
20230811,121800,380945900,5610,5610,5610,5610,0
20230811,121700,380945900,5610,5610,5610,5610,0
20230811,121600,380945900,5610,5610,5610,5610,0
20230811,121500,380945900,5610,5610,5610,5610,0
20230811,121400,380945900,5610,5610,5610,5610,0
20230811,121300,380945900,5610,5610,5610,5610,0
20230811,121200,380945900,5610,5610,5610,5610,0
20230811,121100,380945900,5610,5610,5610,5610,0
20230811,121000,380945900,5610,5610,5610,5610,0
20230811,120900,380945900,5610,5610,5610,5610,0
20230811,120800,380945900,5610,5610,5610,5610,0
20230811,120700,380945900,5610,5610,5610,5610,0
20230811,120600,380945900,5610,5610,5610,5610,0
20230811,120500,380945900,5610,5610,5610,5610,0
20230811,120400,380945900,5610,5610,5610,5610,0
20230811,120300,380945900,5610,5610,5610,5610,0
20230811,120200,380945900,5610,5610,5610,5610,0
20230811,120100,380945900,5610,5610,5610,5610,113
20230811,120000,380311970,5610,5600,5610,5590,177
20230811,115900,379322400,5610,5610,5610,5610,0
20230811,115800,379322400,5610,5610,5610,5610,0
20230811,115700,379322400,5610,5610,5610,5610,97
20230811,115600,378778230,5610,5610,5610,5610,0
20230811,115500,378778230,5610,5610,5610,5610,0
20230811,115400,378778230,5610,5610,5610,5610,2
20230811,115300,378767010,5600,5600,5600,5600,0
20230811,115200,378767010,5600,5600,5600,5600,0
20230811,115100,378767010,5600,5600,5600,5600,0
20230811,115000,378767010,5600,5600,5600,5600,0
20230811,114900,378767010,5600,5600,5600,5600,0
20230811,114800,378767010,5600,5600,5600,5600,1
20230811,114700,378761410,5610,5610,5610,5610,0
20230811,114600,378761410,5610,5610,5610,5610,0
20230811,114500,378761410,5610,5610,5610,5610,0
20230811,114400,378761410,5610,5610,5610,5610,0
20230811,114300,378761410,5610,5610,5610,5610,0
20230811,114200,378761410,5610,5610,5610,5610,0
20230811,114100,378761410,5610,5610,5610,5610,5
20230811,114000,378733360,5610,5610,5610,5610,0
20230811,113900,378733360,5610,5610,5610,5610,2
20230811,113800,378722140,5610,5610,5610,5610,0
20230811,113700,378722140,5610,5610,5610,5610,2
20230811,113600,378710920,5600,5600,5600,5600,300
20230811,113500,377030920,5590,5590,5590,5590,298
20230811,113400,375365100,5590,5590,5590,5590,0
20230811,113300,375365100,5590,5590,5590,5590,1
20230811,113200,375359510,5590,5590,5590,5590,0
20230811,113100,375359510,5590,5590,5590,5590,0
20230811,113000,375359510,5590,5590,5590,5590,0
20230811,112900,375359510,5590,5590,5590,5590,2
20230811,112800,375348330,5580,5580,5580,5580,0
20230811,112700,375348330,5580,5580,5580,5580,0
20230811,112600,375348330,5580,5580,5580,5580,0
20230811,112500,375348330,5580,5580,5580,5580,17
20230811,112400,375253470,5580,5580,5580,5580,0
20230811,112300,375253470,5580,5580,5580,5580,0
20230811,112200,375253470,5580,5580,5580,5580,267
20230811,112100,373763610,5570,5570,5570,5570,0
20230811,112000,373763610,5570,5570,5570,5570,0
20230811,111900,373763610,5570,5570,5570,5570,0
20230811,111800,373763610,5570,5570,5570,5570,71
20230811,111700,373368140,5570,5570,5570,5570,9
20230811,111600,373318010,5570,5580,5580,5570,138
20230811,111500,372549180,5580,5580,5580,5580,0
20230811,111400,372549180,5580,5580,5580,5580,0
20230811,111300,372549180,5580,5580,5580,5580,0
20230811,111200,372549180,5580,5580,5580,5580,90
20230811,111100,372046980,5580,5580,5580,5580,0
20230811,111000,372046980,5580,5580,5580,5580,0
20230811,110900,372046980,5580,5580,5580,5580,0
20230811,110800,372046980,5580,5580,5580,5580,0
20230811,110700,372046980,5580,5580,5580,5580,0
20230811,110600,372046980,5580,5570,5580,5570,3
20230811,110500,372030250,5570,5570,5570,5570,100
20230811,110400,371473250,5580,5580,5580,5580,0
20230811,110300,371473250,5580,5580,5580,5580,0
20230811,110200,371473250,5580,5580,5580,5580,0
20230811,110100,371473250,5580,5580,5580,5580,0
20230811,110000,371473250,5580,5580,5580,5580,0
20230811,105900,371473250,5580,5580,5580,5580,52
20230811,105800,371183090,5570,5570,5570,5570,0
20230811,105700,371183090,5570,5580,5580,5570,143
20230811,105600,370386080,5580,5580,5580,5580,329
20230811,105500,368550260,5580,5600,5600,5580,256
20230811,105400,367121090,5630,5630,5630,5630,100
20230811,105300,366558090,5630,5630,5630,5630,0
20230811,105200,366558090,5630,5630,5630,5630,0
20230811,105100,366558090,5630,5630,5630,5630,0
20230811,105000,366558090,5630,5630,5630,5630,0
20230811,104900,366558090,5630,5630,5630,5630,1
20230811,104800,366552460,5640,5640,5640,5640,0
20230811,104700,366552460,5640,5640,5640,5640,41
20230811,104600,366321220,5640,5640,5640,5640,39
20230811,104500,366101260,5650,5650,5650,5650,0
20230811,104400,366101260,5650,5650,5650,5650,0
20230811,104300,366101260,5650,5650,5650,5650,2
20230811,104200,366089960,5640,5640,5640,5640,3
20230811,104100,366073040,5650,5640,5650,5640,5
20230811,104000,366044820,5650,5650,5650,5640,95
20230811,103900,365508100,5660,5660,5660,5660,0
20230811,103800,365508100,5660,5660,5660,5660,0
20230811,103700,365508100,5660,5660,5660,5660,2
20230811,103600,365496780,5650,5650,5650,5650,5
20230811,103500,365468530,5660,5660,5660,5660,2
20230811,103400,365457210,5660,5660,5660,5650,676
20230811,103300,361633130,5660,5660,5660,5660,2
20230811,103200,361621810,5650,5650,5650,5650,0
20230811,103100,361621810,5650,5650,5650,5650,25
20230811,103000,361480560,5650,5650,5650,5650,68
20230811,102900,361096360,5650,5650,5650,5650,228
20230811,102800,359808160,5650,5650,5650,5650,1
20230811,102700,359802510,5650,5650,5650,5650,0
20230811,102600,359802510,5650,5650,5650,5650,2
20230811,102500,359791210,5650,5650,5650,5650,20
20230811,102400,359678210,5640,5640,5640,5640,2
20230811,102300,359666930,5650,5650,5650,5650,0
20230811,102200,359666930,5650,5650,5650,5650,309
20230811,102100,357921080,5650,5660,5660,5650,133
20230811,102000,357169620,5660,5650,5660,5650,449
20230811,101900,354631380,5640,5640,5640,5640,300
20230811,101800,352939380,5630,5630,5630,5630,92
20230811,101700,352421420,5620,5600,5630,5600,1442
20230811,101600,344325920,5590,5590,5590,5590,300
20230811,101500,342648920,5580,5580,5580,5580,300
20230811,101400,340974920,5570,5570,5570,5570,0
20230811,101300,340974920,5570,5560,5570,5560,151
20230811,101200,340134180,5560,5490,5560,5490,18
20230811,101100,340034210,5500,5570,5570,5500,4922
20230811,101000,312918880,5570,5670,5670,5570,4668
20230811,100900,286725190,5670,5670,5670,5670,171
20230811,100800,285755620,5650,5710,5710,5650,1612
20230811,100700,276590780,5730,5750,5750,5730,1101
20230811,100600,270267930,5760,5750,5760,5750,2
20230811,100500,270256420,5760,5760,5760,5760,150
20230811,100400,269392420,5750,5750,5750,5750,1
20230811,100300,269386670,5760,5760,5760,5760,100
20230811,100200,268810670,5760,5760,5760,5760,0
20230811,100100,268810670,5760,5760,5760,5760,388
20230811,100000,266575790,5770,5770,5770,5770,0
20230811,095900,266575790,5770,5770,5770,5770,1
20230811,095800,266570020,5740,5740,5740,5740,0
20230811,095700,266570020,5740,5740,5740,5740,5
20230811,095600,266541320,5770,5760,5770,5760,210
20230811,095500,265330980,5770,5750,5770,5750,195
20230811,095400,264207790,5740,5740,5740,5740,388
20230811,095300,261980670,5750,5750,5750,5750,0
20230811,095200,261980670,5750,5750,5750,5750,10
20230811,095100,261923170,5760,5750,5760,5750,1000
20230811,095000,256165670,5740,5750,5750,5730,327
20230811,094900,254285820,5750,5760,5760,5750,1324
20230811,094800,246668980,5760,5760,5770,5760,423
20230811,094700,244230000,5770,5770,5770,5770,704
20230811,094600,240167920,5770,5760,5770,5750,2413
20230811,094500,226261650,5750,5720,5760,5720,10346
20230811,094400,166860600,5720,5720,5720,5710,1907
20230811,094300,155953960,5720,5690,5720,5690,3044
20230811,094200,138576770,5690,5670,5690,5670,4
20230811,094100,138554050,5690,5690,5690,5690,102
20230811,094000,137973670,5690,5690,5690,5690,57
20230811,093900,137649340,5690,5690,5690,5690,1
20230811,093800,137643650,5660,5660,5660,5660,0
20230811,093700,137643650,5660,5670,5690,5660,520
20230811,093600,134691320,5660,5690,5690,5660,632
20230811,093500,131109370,5690,5690,5690,5690,15
20230811,093400,131024020,5690,5680,5690,5670,1308
20230811,093300,123601550,5690,5690,5690,5690,1
20230811,093200,123595860,5690,5690,5700,5690,840
20230811,093100,118815240,5700,5700,5700,5690,2374
20230811,093000,105283470,5700,5690,5700,5690,304
20230811,092900,103551080,5690,5660,5690,5650,2802
20230811,092800,87646050,5660,5670,5670,5660,484
20230811,092700,84901800,5670,5650,5670,5650,1349
20230811,092600,77263940,5650,5650,5650,5650,350
20230811,092500,75286440,5650,5650,5650,5650,10
20230811,092400,75229940,5650,5640,5660,5640,2100
20230811,092300,63367980,5640,5620,5640,5620,2302
20230811,092200,50398440,5630,5610,5630,5610,1110
20230811,092100,44162380,5610,5600,5610,5600,500
20230811,092000,41357540,5610,5600,5610,5500,1305
20230811,091900,34114240,5600,5590,5600,5590,430
20230811,091800,31706600,5600,5570,5600,5570,1501
20230811,091700,23328830,5580,5560,5580,5560,1000
20230811,091600,17760070,5560,5520,5560,5520,101
20230811,091500,17202510,5560,5550,5560,5550,3
20230811,091400,17185850,5550,5550,5550,5550,1
20230811,091300,17180300,5520,5520,5570,5520,503
20230811,091200,14388480,5520,5520,5520,5520,0
20230811,091100,14388480,5520,5520,5520,5520,0
20230811,091000,14388480,5520,5520,5520,5520,109
20230811,090900,13786800,5520,5500,5520,5500,177
20230811,090800,12813280,5500,5510,5510,5500,60
20230811,090700,12483180,5500,5500,5500,5500,289
20230811,090600,10893680,5500,5500,5500,5500,2
20230811,090500,10882680,5500,5450,5500,5440,22
20230811,090400,10762730,5440,5480,5480,5440,1081
20230811,090300,4862510,5480,5500,5500,5480,562
20230811,090200,1776500,5500,5500,5500,5500,0
20230811,090100,1776500,5500,5500,5500,5500,6
20230811,090000,1743500,5500,5500,5500,5500,317