stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201000,404873315,2345,2345,2345,2345,6446
20230811,200900,404873315,2345,2345,2345,2345,0
20230811,200800,404873315,2345,2345,2345,2345,0
20230811,200700,404873315,2345,2345,2345,2345,0
20230811,200600,404873315,2345,2345,2345,2345,0
20230811,200500,404873315,2345,2345,2345,2345,0
20230811,200400,404873315,2345,2345,2345,2345,0
20230811,200300,404873315,2345,2345,2345,2345,0
20230811,200200,404873315,2345,2345,2345,2345,0
20230811,200100,404873315,2345,2345,2345,2345,0
20230811,200000,404873315,2345,2345,2345,2345,0
20230811,195900,404873315,2345,2345,2345,2345,0
20230811,195800,404873315,2345,2345,2345,2345,0
20230811,195700,404873315,2345,2345,2345,2345,0
20230811,195600,404873315,2345,2345,2345,2345,0
20230811,195500,404873315,2345,2345,2345,2345,0
20230811,195400,404873315,2345,2345,2345,2345,0
20230811,195300,404873315,2345,2345,2345,2345,0
20230811,195200,404873315,2345,2345,2345,2345,0
20230811,195100,404873315,2345,2345,2345,2345,0
20230811,195000,404873315,2345,2345,2345,2345,0
20230811,194900,404873315,2345,2345,2345,2345,0
20230811,194800,404873315,2345,2345,2345,2345,0
20230811,194700,404873315,2345,2345,2345,2345,0
20230811,194600,404873315,2345,2345,2345,2345,0
20230811,194500,404873315,2345,2345,2345,2345,0
20230811,194400,404873315,2345,2345,2345,2345,0
20230811,194300,404873315,2345,2345,2345,2345,0
20230811,194200,404873315,2345,2345,2345,2345,0
20230811,194100,404873315,2345,2345,2345,2345,0
20230811,194000,404873315,2345,2345,2345,2345,6446
20230811,193900,404873315,2345,2345,2345,2345,0
20230811,193800,404873315,2345,2345,2345,2345,0
20230811,193700,404873315,2345,2345,2345,2345,0
20230811,193600,404873315,2345,2345,2345,2345,0
20230811,193500,404873315,2345,2345,2345,2345,0
20230811,193400,404873315,2345,2345,2345,2345,0
20230811,193300,404873315,2345,2345,2345,2345,0
20230811,193200,404873315,2345,2345,2345,2345,0
20230811,193100,404873315,2345,2345,2345,2345,0
20230811,193000,404873315,2345,2345,2345,2345,0
20230811,192900,404873315,2345,2345,2345,2345,0
20230811,192800,404873315,2345,2345,2345,2345,0
20230811,192700,404873315,2345,2345,2345,2345,0
20230811,192600,404873315,2345,2345,2345,2345,0
20230811,192500,404873315,2345,2345,2345,2345,0
20230811,192400,404873315,2345,2345,2345,2345,0
20230811,192300,404873315,2345,2345,2345,2345,0
20230811,192200,404873315,2345,2345,2345,2345,0
20230811,192100,404873315,2345,2345,2345,2345,0
20230811,192000,404873315,2345,2345,2345,2345,0
20230811,191900,404873315,2345,2345,2345,2345,0
20230811,191800,404873315,2345,2345,2345,2345,0
20230811,191700,404873315,2345,2345,2345,2345,0
20230811,191600,404873315,2345,2345,2345,2345,0
20230811,191500,404873315,2345,2345,2345,2345,0
20230811,191400,404873315,2345,2345,2345,2345,0
20230811,191300,404873315,2345,2345,2345,2345,0
20230811,191200,404873315,2345,2345,2345,2345,0
20230811,191100,404873315,2345,2345,2345,2345,0
20230811,191000,404873315,2345,2345,2345,2345,6446
20230811,190900,404873315,2345,2345,2345,2345,0
20230811,190800,404873315,2345,2345,2345,2345,0
20230811,190700,404873315,2345,2345,2345,2345,0
20230811,190600,404873315,2345,2345,2345,2345,0
20230811,190500,404873315,2345,2345,2345,2345,0
20230811,190400,404873315,2345,2345,2345,2345,0
20230811,190300,404873315,2345,2345,2345,2345,0
20230811,190200,404873315,2345,2345,2345,2345,0
20230811,190100,404873315,2345,2345,2345,2345,0
20230811,190000,404873315,2345,2345,2345,2345,0
20230811,185900,404873315,2345,2345,2345,2345,0
20230811,185800,404873315,2345,2345,2345,2345,0
20230811,185700,404873315,2345,2345,2345,2345,0
20230811,185600,404873315,2345,2345,2345,2345,0
20230811,185500,404873315,2345,2345,2345,2345,0
20230811,185400,404873315,2345,2345,2345,2345,0
20230811,185300,404873315,2345,2345,2345,2345,0
20230811,185200,404873315,2345,2345,2345,2345,0
20230811,185100,404873315,2345,2345,2345,2345,0
20230811,185000,404873315,2345,2345,2345,2345,0
20230811,184900,404873315,2345,2345,2345,2345,0
20230811,184800,404873315,2345,2345,2345,2345,0
20230811,184700,404873315,2345,2345,2345,2345,0
20230811,184600,404873315,2345,2345,2345,2345,0
20230811,184500,404873315,2345,2345,2345,2345,0
20230811,184400,404873315,2345,2345,2345,2345,0
20230811,184300,404873315,2345,2345,2345,2345,0
20230811,184200,404873315,2345,2345,2345,2345,0
20230811,184100,404873315,2345,2345,2345,2345,0
20230811,184000,404873315,2345,2345,2345,2345,6446
20230811,183900,404873315,2345,2345,2345,2345,0
20230811,183800,404873315,2345,2345,2345,2345,0
20230811,183700,404873315,2345,2345,2345,2345,0
20230811,183600,404873315,2345,2345,2345,2345,0
20230811,183500,404873315,2345,2345,2345,2345,0
20230811,183400,404873315,2345,2345,2345,2345,0
20230811,183300,404873315,2345,2345,2345,2345,0
20230811,183200,404873315,2345,2345,2345,2345,0
20230811,183100,404873315,2345,2345,2345,2345,0
20230811,183000,404873315,2345,2345,2345,2345,0
20230811,182900,404873315,2345,2345,2345,2345,0
20230811,182800,404873315,2345,2345,2345,2345,0
20230811,182700,404873315,2345,2345,2345,2345,0
20230811,182600,404873315,2345,2345,2345,2345,0
20230811,182500,404873315,2345,2345,2345,2345,0
20230811,182400,404873315,2345,2345,2345,2345,0
20230811,182300,404873315,2345,2345,2345,2345,0
20230811,182200,404873315,2345,2345,2345,2345,0
20230811,182100,404873315,2345,2345,2345,2345,0
20230811,182000,404873315,2345,2345,2345,2345,0
20230811,181900,404873315,2345,2345,2345,2345,0
20230811,181800,404873315,2345,2345,2345,2345,0
20230811,181700,404873315,2345,2345,2345,2345,0
20230811,181600,404873315,2345,2345,2345,2345,0
20230811,181500,404873315,2345,2345,2345,2345,0
20230811,181400,404873315,2345,2345,2345,2345,0
20230811,181300,404873315,2345,2345,2345,2345,0
20230811,181200,404873315,2345,2345,2345,2345,0
20230811,181100,404873315,2345,2345,2345,2345,0
20230811,181000,404873315,2345,2345,2345,2345,6446
20230811,180900,404873315,2345,2345,2345,2345,0
20230811,180800,404873315,2345,2345,2345,2345,0
20230811,180700,404873315,2345,2345,2345,2345,0
20230811,180600,404873315,2345,2345,2345,2345,0
20230811,180500,404873315,2345,2345,2345,2345,0
20230811,180400,404873315,2345,2345,2345,2345,0
20230811,180300,404873315,2345,2345,2345,2345,0
20230811,180200,404873315,2345,2345,2345,2345,0
20230811,180100,404873315,2345,2345,2345,2345,0
20230811,180000,404873315,2345,2345,2345,2345,0
20230811,175900,404873315,2345,2345,2345,2345,0
20230811,175800,404873315,2345,2345,2345,2345,0
20230811,175700,404873315,2345,2345,2345,2345,0
20230811,175600,404873315,2345,2345,2345,2345,0
20230811,175500,404873315,2345,2345,2345,2345,0
20230811,175400,404873315,2345,2345,2345,2345,0
20230811,175300,404873315,2345,2345,2345,2345,0
20230811,175200,404873315,2345,2345,2345,2345,0
20230811,175100,404873315,2345,2345,2345,2345,0
20230811,175000,404873315,2345,2345,2345,2345,0
20230811,174900,404873315,2345,2345,2345,2345,0
20230811,174800,404873315,2345,2345,2345,2345,0
20230811,174700,404873315,2345,2345,2345,2345,0
20230811,174600,404873315,2345,2345,2345,2345,0
20230811,174500,404873315,2345,2345,2345,2345,0
20230811,174400,404873315,2345,2345,2345,2345,0
20230811,174300,404873315,2345,2345,2345,2345,0
20230811,174200,404873315,2345,2345,2345,2345,0
20230811,174100,404873315,2345,2345,2345,2345,0
20230811,174000,404873315,2345,2345,2345,2345,6446
20230811,173900,404873315,2345,2345,2345,2345,0
20230811,173800,404873315,2345,2345,2345,2345,0
20230811,173700,404873315,2345,2345,2345,2345,0
20230811,173600,404873315,2345,2345,2345,2345,0
20230811,173500,404873315,2345,2345,2345,2345,0
20230811,173400,404873315,2345,2345,2345,2345,0
20230811,173300,404873315,2345,2345,2345,2345,0
20230811,173200,404873315,2345,2345,2345,2345,0
20230811,173100,404873315,2345,2345,2345,2345,0
20230811,173000,404873315,2345,2345,2345,2345,0
20230811,172900,404873315,2345,2345,2345,2345,0
20230811,172800,404873315,2345,2345,2345,2345,0
20230811,172700,404873315,2345,2345,2345,2345,0
20230811,172600,404873315,2345,2345,2345,2345,0
20230811,172500,404873315,2345,2345,2345,2345,0
20230811,172400,404873315,2345,2345,2345,2345,0
20230811,172300,404873315,2345,2345,2345,2345,0
20230811,172200,404873315,2345,2345,2345,2345,0
20230811,172100,404873315,2345,2345,2345,2345,0
20230811,172000,404873315,2345,2345,2345,2345,0
20230811,171900,404873315,2345,2345,2345,2345,0
20230811,171800,404873315,2345,2345,2345,2345,0
20230811,171700,404873315,2345,2345,2345,2345,0
20230811,171600,404873315,2345,2345,2345,2345,0
20230811,171500,404873315,2345,2345,2345,2345,0
20230811,171400,404873315,2345,2345,2345,2345,0
20230811,171300,404873315,2345,2345,2345,2345,0
20230811,171200,404873315,2345,2345,2345,2345,0
20230811,171100,404873315,2345,2345,2345,2345,0
20230811,171000,404873315,2345,2345,2345,2345,6446
20230811,170900,404873315,2345,2345,2345,2345,0
20230811,170800,404873315,2345,2345,2345,2345,0
20230811,170700,404873315,2345,2345,2345,2345,0
20230811,170600,404873315,2345,2345,2345,2345,0
20230811,170500,404873315,2345,2345,2345,2345,0
20230811,170400,404873315,2345,2345,2345,2345,0
20230811,170300,404873315,2345,2345,2345,2345,0
20230811,170200,404873315,2345,2345,2345,2345,0
20230811,170100,404873315,2345,2345,2345,2345,0
20230811,170000,404873315,2345,2345,2345,2345,0
20230811,165900,404873315,2345,2345,2345,2345,0
20230811,165800,404873315,2345,2345,2345,2345,0
20230811,165700,404873315,2345,2345,2345,2345,0
20230811,165600,404873315,2345,2345,2345,2345,0
20230811,165500,404873315,2345,2345,2345,2345,0
20230811,165400,404873315,2345,2345,2345,2345,0
20230811,165300,404873315,2345,2345,2345,2345,0
20230811,165200,404873315,2345,2345,2345,2345,0
20230811,165100,404873315,2345,2345,2345,2345,0
20230811,165000,404873315,2345,2345,2345,2345,0
20230811,164900,404873315,2345,2345,2345,2345,0
20230811,164800,404873315,2345,2345,2345,2345,0
20230811,164700,404873315,2345,2345,2345,2345,0
20230811,164600,404873315,2345,2345,2345,2345,0
20230811,164500,404873315,2345,2345,2345,2345,0
20230811,164400,404873315,2345,2345,2345,2345,0
20230811,164300,404873315,2345,2345,2345,2345,0
20230811,164200,404873315,2345,2345,2345,2345,0
20230811,164100,404873315,2345,2345,2345,2345,0
20230811,164000,404873315,2345,2345,2345,2345,6446
20230811,163900,404873315,2345,2345,2345,2345,0
20230811,163800,404873315,2345,2345,2345,2345,0
20230811,163700,404873315,2345,2345,2345,2345,0
20230811,163600,404873315,2345,2345,2345,2345,0
20230811,163500,404873315,2345,2345,2345,2345,0
20230811,163400,404873315,2345,2345,2345,2345,0
20230811,163300,404873315,2345,2345,2345,2345,0
20230811,163200,404873315,2345,2345,2345,2345,0
20230811,163100,404873315,2345,2345,2345,2345,0
20230811,163000,404873315,2345,2345,2345,2345,0
20230811,162900,404873315,2345,2345,2345,2345,0
20230811,162800,404873315,2345,2345,2345,2345,0
20230811,162700,404873315,2345,2345,2345,2345,0
20230811,162600,404873315,2345,2345,2345,2345,0
20230811,162500,404873315,2345,2345,2345,2345,0
20230811,162400,404873315,2345,2345,2345,2345,0
20230811,162300,404873315,2345,2345,2345,2345,0
20230811,162200,404873315,2345,2345,2345,2345,0
20230811,162100,404873315,2345,2345,2345,2345,0
20230811,162000,404873315,2345,2345,2345,2345,0
20230811,161900,404873315,2345,2345,2345,2345,0
20230811,161800,404873315,2345,2345,2345,2345,0
20230811,161700,404873315,2345,2345,2345,2345,0
20230811,161600,404873315,2345,2345,2345,2345,0
20230811,161500,404873315,2345,2345,2345,2345,0
20230811,161400,404873315,2345,2345,2345,2345,0
20230811,161300,404873315,2345,2345,2345,2345,0
20230811,161200,404873315,2345,2345,2345,2345,0
20230811,161100,404873315,2345,2345,2345,2345,0
20230811,161000,404873315,2345,2345,2345,2345,6446
20230811,160900,404873315,2345,2345,2345,2345,0
20230811,160800,404873315,2345,2345,2345,2345,0
20230811,160700,404873315,2345,2345,2345,2345,0
20230811,160600,404873315,2345,2345,2345,2345,0
20230811,160500,404873315,2345,2345,2345,2345,0
20230811,160400,404873315,2345,2345,2345,2345,0
20230811,160300,404873315,2345,2345,2345,2345,0
20230811,160200,404873315,2345,2345,2345,2345,0
20230811,160100,404873315,2345,2345,2345,2345,0
20230811,160000,404873315,2345,2345,2345,2345,0
20230811,155900,404873315,2345,2345,2345,2345,0
20230811,155800,404873315,2345,2345,2345,2345,0
20230811,155700,404873315,2345,2345,2345,2345,0
20230811,155600,404873315,2345,2345,2345,2345,0
20230811,155500,404873315,2345,2345,2345,2345,0
20230811,155400,404873315,2345,2345,2345,2345,0
20230811,155300,404873315,2345,2345,2345,2345,0
20230811,155200,404873315,2345,2345,2345,2345,0
20230811,155100,404873315,2345,2345,2345,2345,0
20230811,155000,404873315,2345,2345,2345,2345,0
20230811,154900,404873315,2345,2345,2345,2345,0
20230811,154800,404873315,2345,2345,2345,2345,0
20230811,154700,404873315,2345,2345,2345,2345,0
20230811,154600,404873315,2345,2345,2345,2345,0
20230811,154500,404873315,2345,2345,2345,2345,0
20230811,154400,404873315,2345,2345,2345,2345,0
20230811,154300,404873315,2345,2345,2345,2345,0
20230811,154200,404873315,2345,2345,2345,2345,0
20230811,154100,404873315,2345,2345,2345,2345,0
20230811,154000,404873315,2345,2345,2345,2345,6446
20230811,153900,404873315,2345,2345,2345,2345,0
20230811,153800,404873315,2345,2345,2345,2345,0
20230811,153700,404873315,2345,2345,2345,2345,0
20230811,153600,404873315,2345,2345,2345,2345,0
20230811,153500,404873315,2345,2345,2345,2345,0
20230811,153400,404873315,2345,2345,2345,2345,0
20230811,153300,404873315,2345,2345,2345,2345,0
20230811,153200,404873315,2345,2345,2345,2345,0
20230811,153100,404873315,2345,2345,2345,2345,0
20230811,153000,404873315,2345,2345,2345,2345,6446
20230811,152900,389757445,2355,2355,2355,2355,0
20230811,152800,389757445,2355,2355,2355,2355,0
20230811,152700,389757445,2355,2355,2355,2355,0
20230811,152600,389757445,2355,2355,2355,2355,0
20230811,152500,389757445,2355,2355,2355,2355,0
20230811,152400,389757445,2355,2355,2355,2355,0
20230811,152300,389757445,2355,2355,2355,2355,0
20230811,152200,389757445,2355,2355,2355,2355,0
20230811,152100,389757445,2355,2355,2355,2355,0
20230811,152000,389757445,2355,2355,2355,2355,0
20230811,151900,389757445,2355,2355,2355,2355,50
20230811,151800,389639695,2355,2355,2355,2355,10
20230811,151700,389616145,2355,2355,2355,2355,1
20230811,151600,389613790,2350,2355,2355,2350,329
20230811,151500,388839095,2355,2350,2355,2350,22
20230811,151400,388787390,2350,2350,2350,2350,229
20230811,151300,388249240,2350,2350,2350,2350,116
20230811,151200,387976640,2355,2355,2355,2355,200
20230811,151100,387505640,2355,2355,2355,2355,0
20230811,151000,387505640,2355,2355,2355,2355,0
20230811,150900,387505640,2355,2350,2355,2350,1000
20230811,150800,385155630,2355,2355,2355,2355,1
20230811,150700,385153275,2355,2355,2355,2355,1
20230811,150600,385150920,2350,2350,2350,2350,228
20230811,150500,384615120,2355,2355,2355,2355,0
20230811,150400,384615120,2355,2355,2355,2355,0
20230811,150300,384615120,2355,2350,2355,2350,494
20230811,150200,383454090,2350,2350,2350,2350,0
20230811,150100,383454090,2350,2345,2350,2345,1659
20230811,150000,379563475,2355,2345,2355,2345,215
20230811,145900,379059290,2355,2355,2355,2355,0
20230811,145800,379059290,2355,2355,2355,2355,200
20230811,145700,378588290,2355,2355,2355,2350,104
20230811,145600,378343620,2355,2355,2355,2355,1
20230811,145500,378341265,2350,2350,2350,2350,6
20230811,145400,378327165,2355,2350,2355,2350,4
20230811,145300,378317760,2350,2350,2350,2350,0
20230811,145200,378317760,2350,2355,2355,2350,56
20230811,145100,378185885,2360,2360,2360,2360,0
20230811,145000,378185885,2360,2360,2360,2360,0
20230811,144900,378185885,2360,2360,2360,2350,4
20230811,144800,378176455,2345,2350,2350,2345,815
20230811,144700,376262705,2360,2360,2360,2360,5
20230811,144600,376250905,2360,2360,2360,2360,50
20230811,144500,376132905,2360,2360,2360,2360,0
20230811,144400,376132905,2360,2360,2360,2360,0
20230811,144300,376132905,2360,2360,2360,2360,20
20230811,144200,376085705,2360,2360,2360,2360,100
20230811,144100,375849705,2360,2360,2360,2360,0
20230811,144000,375849705,2360,2355,2360,2355,100
20230811,143900,375613855,2350,2355,2355,2350,202
20230811,143800,375139150,2345,2355,2355,2345,7015
20230811,143700,358674075,2365,2365,2365,2365,0
20230811,143600,358674075,2365,2365,2365,2365,0
20230811,143500,358674075,2365,2365,2365,2365,0
20230811,143400,358674075,2365,2365,2365,2365,0
20230811,143300,358674075,2365,2365,2365,2365,0
20230811,143200,358674075,2365,2365,2365,2365,0
20230811,143100,358674075,2365,2365,2365,2365,0
20230811,143000,358674075,2365,2365,2365,2365,51
20230811,142900,358553460,2370,2370,2370,2370,140
20230811,142800,358221660,2370,2370,2370,2370,0
20230811,142700,358221660,2370,2370,2370,2370,0
20230811,142600,358221660,2370,2370,2370,2370,10
20230811,142500,358197960,2370,2370,2370,2370,0
20230811,142400,358197960,2370,2370,2370,2370,0
20230811,142300,358197960,2370,2370,2370,2370,0
20230811,142200,358197960,2370,2350,2370,2350,219
20230811,142100,357679310,2370,2370,2370,2370,0
20230811,142000,357679310,2370,2370,2370,2370,0
20230811,141900,357679310,2370,2370,2370,2370,565
20230811,141800,356340260,2350,2350,2350,2350,0
20230811,141700,356340260,2350,2350,2350,2350,300
20230811,141600,355635260,2350,2350,2350,2350,0
20230811,141500,355635260,2350,2350,2350,2350,0
20230811,141400,355635260,2350,2350,2350,2350,1
20230811,141300,355632910,2350,2350,2355,2350,101
20230811,141200,355395545,2370,2370,2370,2370,0
20230811,141100,355395545,2370,2370,2370,2370,9
20230811,141000,355374215,2370,2350,2370,2350,101
20230811,140900,355136845,2350,2350,2350,2350,0
20230811,140800,355136845,2350,2360,2360,2350,5261
20230811,140700,342747475,2370,2370,2370,2370,0
20230811,140600,342747475,2370,2370,2370,2370,0
20230811,140500,342747475,2370,2370,2370,2370,0
20230811,140400,342747475,2370,2370,2370,2370,556
20230811,140300,341429755,2370,2370,2370,2370,0
20230811,140200,341429755,2370,2370,2370,2370,8
20230811,140100,341410795,2370,2370,2370,2370,103
20230811,140000,341166685,2370,2370,2370,2370,0
20230811,135900,341166685,2370,2370,2370,2370,140
20230811,135800,340834885,2365,2365,2365,2365,588
20230811,135700,339444265,2365,2365,2365,2365,0
20230811,135600,339444265,2365,2360,2365,2360,994
20230811,135500,337096425,2355,2365,2365,2355,1490
20230811,135400,333586475,2365,2365,2365,2365,0
20230811,135300,333586475,2365,2365,2365,2365,0
20230811,135200,333586475,2365,2365,2365,2365,1
20230811,135100,333584110,2355,2355,2355,2355,3300
20230811,135000,325812610,2355,2360,2360,2355,1722
20230811,134900,321749690,2365,2365,2365,2365,1
20230811,134800,321747325,2365,2365,2365,2365,300
20230811,134700,321037825,2365,2365,2365,2365,9
20230811,134600,321016540,2365,2365,2365,2365,1012
20230811,134500,318623160,2370,2370,2370,2370,9
20230811,134400,318601830,2370,2370,2370,2370,1
20230811,134300,318599460,2355,2355,2355,2355,0
20230811,134200,318599460,2355,2360,2360,2355,96
20230811,134100,318373120,2360,2360,2360,2360,0
20230811,134000,318373120,2360,2360,2360,2360,6
20230811,133900,318358960,2360,2360,2360,2360,7
20230811,133800,318342440,2380,2380,2380,2380,0
20230811,133700,318342440,2380,2380,2380,2380,0
20230811,133600,318342440,2380,2380,2380,2380,0
20230811,133500,318342440,2380,2380,2380,2380,0
20230811,133400,318342440,2380,2380,2380,2380,0
20230811,133300,318342440,2380,2380,2380,2380,0
20230811,133200,318342440,2380,2380,2380,2380,0
20230811,133100,318342440,2380,2370,2380,2350,13396
20230811,133000,286702685,2370,2375,2375,2370,1011
20230811,132900,284305810,2370,2370,2370,2370,370
20230811,132800,283428910,2370,2375,2375,2370,1930
20230811,132700,278854565,2375,2375,2375,2375,1
20230811,132600,278852190,2380,2380,2380,2380,1000
20230811,132500,276472190,2380,2375,2380,2370,461
20230811,132400,275378810,2380,2380,2380,2380,0
20230811,132300,275378810,2380,2380,2380,2380,45
20230811,132200,275271710,2375,2375,2375,2375,1404
20230811,132100,271937210,2375,2380,2380,2375,1316
20230811,132000,268811660,2380,2380,2380,2380,25
20230811,131900,268752160,2380,2380,2380,2380,25
20230811,131800,268692660,2375,2375,2375,2375,28
20230811,131700,268626160,2375,2375,2375,2375,0
20230811,131600,268626160,2375,2375,2375,2375,200
20230811,131500,268151160,2375,2375,2375,2375,0
20230811,131400,268151160,2375,2375,2375,2375,100
20230811,131300,267913660,2375,2375,2375,2375,0
20230811,131200,267913660,2375,2385,2385,2375,278
20230811,131100,267253130,2385,2385,2385,2385,0
20230811,131000,267253130,2385,2385,2385,2385,370
20230811,130900,266370680,2385,2385,2385,2385,0
20230811,130800,266370680,2385,2385,2385,2385,0
20230811,130700,266370680,2385,2385,2385,2385,0
20230811,130600,266370680,2385,2385,2385,2385,0
20230811,130500,266370680,2385,2380,2385,2380,3
20230811,130400,266363535,2385,2385,2385,2385,0
20230811,130300,266363535,2385,2385,2385,2385,0
20230811,130200,266363535,2385,2385,2385,2385,184
20230811,130100,265924695,2385,2380,2385,2380,665
20230811,130000,264339900,2380,2380,2380,2380,25
20230811,125900,264280400,2380,2380,2380,2380,50
20230811,125800,264161400,2380,2380,2380,2380,20
20230811,125700,264113800,2380,2380,2380,2380,1
20230811,125600,264111420,2380,2380,2380,2380,1
20230811,125500,264109040,2375,2375,2375,2375,0
20230811,125400,264109040,2375,2380,2380,2375,38
20230811,125300,264018630,2380,2385,2385,2380,2822
20230811,125200,257302160,2390,2390,2390,2390,0
20230811,125100,257302160,2390,2385,2390,2385,1257
20230811,125000,254297935,2385,2385,2385,2385,2033
20230811,124900,249449230,2385,2385,2385,2385,50
20230811,124800,249329980,2390,2390,2390,2390,0
20230811,124700,249329980,2390,2390,2390,2390,0
20230811,124600,249329980,2390,2390,2390,2390,0
20230811,124500,249329980,2390,2390,2390,2390,30
20230811,124400,249258280,2395,2395,2395,2395,26
20230811,124300,249196010,2390,2390,2390,2390,0
20230811,124200,249196010,2390,2390,2390,2390,2
20230811,124100,249191230,2395,2395,2395,2395,1
20230811,124000,249188835,2385,2385,2385,2385,100
20230811,123900,248950335,2385,2385,2385,2385,0
20230811,123800,248950335,2385,2385,2385,2385,0
20230811,123700,248950335,2385,2385,2385,2385,127
20230811,123600,248647440,2385,2385,2385,2385,0
20230811,123500,248647440,2385,2385,2385,2385,0
20230811,123400,248647440,2385,2385,2385,2385,2909
20230811,123300,241709475,2395,2395,2395,2395,0
20230811,123200,241709475,2395,2395,2395,2395,0
20230811,123100,241709475,2395,2385,2395,2385,113
20230811,123000,241439960,2395,2395,2395,2395,0
20230811,122900,241439960,2395,2395,2395,2395,3
20230811,122800,241432775,2395,2395,2395,2395,0
20230811,122700,241432775,2395,2395,2395,2395,0
20230811,122600,241432775,2395,2395,2395,2395,0
20230811,122500,241432775,2395,2390,2395,2390,602
20230811,122400,239993990,2390,2390,2390,2390,11
20230811,122300,239967700,2390,2390,2390,2390,0
20230811,122200,239967700,2390,2390,2390,2390,2
20230811,122100,239962920,2385,2385,2385,2385,0
20230811,122000,239962920,2385,2385,2385,2385,0
20230811,121900,239962920,2385,2385,2385,2385,200
20230811,121800,239485920,2385,2385,2385,2385,0
20230811,121700,239485920,2385,2390,2390,2385,66
20230811,121600,239328205,2390,2385,2390,2385,3
20230811,121500,239321040,2390,2390,2395,2390,259
20230811,121400,238702005,2395,2395,2395,2395,12
20230811,121300,238673265,2390,2395,2395,2390,196
20230811,121200,238204620,2395,2390,2395,2390,31
20230811,121100,238130525,2395,2395,2395,2395,15
20230811,121000,238094600,2395,2390,2395,2390,1862
20230811,120900,233644415,2385,2385,2385,2385,0
20230811,120800,233644415,2385,2385,2385,2385,454
20230811,120700,232561625,2390,2390,2390,2390,10
20230811,120600,232537725,2390,2390,2390,2390,0
20230811,120500,232537725,2390,2390,2390,2390,0
20230811,120400,232537725,2390,2390,2390,2390,50
20230811,120300,232418225,2390,2390,2390,2390,8
20230811,120200,232399105,2385,2385,2385,2385,0
20230811,120100,232399105,2385,2385,2385,2385,0
20230811,120000,232399105,2385,2385,2385,2385,0
20230811,115900,232399105,2385,2385,2385,2385,0
20230811,115800,232399105,2385,2385,2385,2385,0
20230811,115700,232399105,2385,2385,2385,2385,100
20230811,115600,232160605,2385,2385,2385,2385,0
20230811,115500,232160605,2385,2385,2385,2385,0
20230811,115400,232160605,2385,2385,2385,2385,0
20230811,115300,232160605,2385,2385,2385,2385,353
20230811,115200,231318700,2385,2390,2390,2385,409
20230811,115100,230342350,2390,2390,2390,2390,0
20230811,115000,230342350,2390,2385,2390,2385,623
20230811,114900,228856420,2385,2385,2385,2385,5
20230811,114800,228844495,2385,2385,2385,2385,0
20230811,114700,228844495,2385,2385,2385,2385,1
20230811,114600,228842110,2380,2380,2380,2380,100
20230811,114500,228604110,2380,2380,2380,2380,168
20230811,114400,228204270,2380,2380,2380,2380,0
20230811,114300,228204270,2380,2380,2380,2380,0
20230811,114200,228204270,2380,2380,2380,2375,4
20230811,114100,228194760,2380,2380,2380,2380,1
20230811,114000,228192380,2375,2375,2375,2375,50
20230811,113900,228073630,2380,2380,2380,2380,15
20230811,113800,228037930,2375,2380,2380,2375,102
20230811,113700,227795670,2380,2380,2380,2380,4
20230811,113600,227786150,2380,2380,2380,2380,8
20230811,113500,227767110,2375,2375,2375,2375,0
20230811,113400,227767110,2375,2375,2375,2375,0
20230811,113300,227767110,2375,2375,2375,2375,0
20230811,113200,227767110,2375,2375,2375,2375,0
20230811,113100,227767110,2375,2375,2375,2375,0
20230811,113000,227767110,2375,2375,2375,2375,0
20230811,112900,227767110,2375,2375,2375,2375,6
20230811,112800,227752860,2375,2375,2375,2375,102
20230811,112700,227510610,2375,2375,2375,2375,5
20230811,112600,227498735,2375,2375,2375,2375,18
20230811,112500,227455985,2375,2375,2375,2375,124
20230811,112400,227161485,2375,2375,2375,2375,377
20230811,112300,226266110,2375,2375,2375,2375,0
20230811,112200,226266110,2375,2375,2375,2375,0
20230811,112100,226266110,2375,2375,2375,2375,0
20230811,112000,226266110,2375,2375,2375,2375,1
20230811,111900,226263735,2380,2380,2380,2380,0
20230811,111800,226263735,2380,2380,2380,2380,35
20230811,111700,226180435,2365,2365,2365,2365,0
20230811,111600,226180435,2365,2365,2365,2365,0
20230811,111500,226180435,2365,2365,2365,2365,160
20230811,111400,225802035,2370,2370,2370,2370,200
20230811,111300,225328035,2370,2370,2370,2370,201
20230811,111200,224851665,2370,2370,2370,2370,0
20230811,111100,224851665,2370,2370,2370,2370,700
20230811,111000,223192665,2370,2370,2370,2370,100
20230811,110900,222955665,2380,2380,2380,2380,2
20230811,110800,222950905,2380,2380,2380,2380,0
20230811,110700,222950905,2380,2380,2380,2380,200
20230811,110600,222474905,2380,2380,2380,2380,219
20230811,110500,221953685,2370,2370,2370,2370,0
20230811,110400,221953685,2370,2375,2375,2370,227
20230811,110300,221414630,2385,2385,2385,2385,0
20230811,110200,221414630,2385,2385,2385,2385,0
20230811,110100,221414630,2385,2375,2385,2375,210
20230811,110000,220914445,2370,2370,2370,2370,0
20230811,105900,220914445,2370,2370,2370,2370,0
20230811,105800,220914445,2370,2370,2370,2370,350
20230811,105700,220084945,2370,2370,2370,2370,0
20230811,105600,220084945,2370,2370,2370,2370,50
20230811,105500,219966445,2370,2370,2370,2370,202
20230811,105400,219487705,2370,2370,2370,2370,58
20230811,105300,219350245,2370,2370,2370,2370,0
20230811,105200,219350245,2370,2360,2370,2355,502
20230811,105100,218167535,2360,2360,2360,2360,0
20230811,105000,218167535,2360,2360,2360,2360,100
20230811,104900,217931535,2370,2370,2370,2370,0
20230811,104800,217931535,2370,2370,2370,2370,0
20230811,104700,217931535,2370,2360,2370,2355,1812
20230811,104600,213664135,2355,2360,2360,2355,500
20230811,104500,212485490,2360,2360,2360,2360,200
20230811,104400,212013490,2360,2360,2360,2360,1
20230811,104300,212011130,2360,2360,2360,2360,0
20230811,104200,212011130,2360,2360,2360,2360,0
20230811,104100,212011130,2360,2360,2360,2355,1543
20230811,104000,208369935,2365,2365,2365,2365,3
20230811,103900,208362840,2370,2370,2370,2370,1
20230811,103800,208360470,2370,2370,2370,2370,0
20230811,103700,208360470,2370,2370,2370,2370,7
20230811,103600,208343880,2370,2370,2370,2370,37
20230811,103500,208256190,2370,2370,2370,2370,0
20230811,103400,208256190,2370,2370,2370,2370,0
20230811,103300,208256190,2370,2370,2370,2370,1
20230811,103200,208253820,2370,2365,2370,2365,3452
20230811,103100,200072970,2365,2365,2365,2350,4221
20230811,103000,190135670,2360,2365,2365,2360,151
20230811,102900,189779305,2360,2365,2365,2360,251
20230811,102800,189185940,2365,2365,2365,2365,500
20230811,102700,188003440,2370,2370,2370,2370,400
20230811,102600,187055440,2370,2370,2370,2370,100
20230811,102500,186818440,2370,2370,2370,2370,0
20230811,102400,186818440,2370,2370,2370,2370,100
20230811,102300,186581440,2370,2370,2370,2370,150
20230811,102200,186225940,2370,2370,2370,2370,399
20230811,102100,185280310,2370,2370,2370,2370,14
20230811,102000,185247130,2375,2375,2375,2375,0
20230811,101900,185247130,2375,2375,2375,2375,0
20230811,101800,185247130,2375,2375,2375,2375,0
20230811,101700,185247130,2375,2365,2375,2365,400
20230811,101600,184299795,2365,2365,2365,2365,500
20230811,101500,183117295,2365,2365,2370,2365,900
20230811,101400,180986315,2370,2370,2370,2370,0
20230811,101300,180986315,2370,2370,2370,2370,0
20230811,101200,180986315,2370,2370,2370,2370,0
20230811,101100,180986315,2370,2370,2370,2370,1
20230811,101000,180983945,2355,2355,2355,2355,0
20230811,100900,180983945,2355,2365,2365,2355,3300
20230811,100800,173208560,2365,2365,2365,2365,0
20230811,100700,173208560,2365,2365,2365,2365,2
20230811,100600,173203830,2370,2370,2370,2370,18
20230811,100500,173161170,2370,2370,2370,2370,677
20230811,100400,171556680,2360,2360,2360,2360,0
20230811,100300,171556680,2360,2360,2360,2360,0
20230811,100200,171556680,2360,2365,2365,2360,894
20230811,100100,169442375,2370,2370,2370,2370,0
20230811,100000,169442375,2370,2370,2370,2370,20
20230811,095900,169394975,2370,2370,2370,2370,72
20230811,095800,169224335,2370,2370,2370,2370,1
20230811,095700,169221965,2360,2360,2360,2360,0
20230811,095600,169221965,2360,2365,2370,2360,3
20230811,095500,169214870,2365,2365,2365,2365,195
20230811,095400,168753695,2365,2365,2365,2365,0
20230811,095300,168753695,2365,2365,2365,2365,0
20230811,095200,168753695,2365,2365,2365,2365,0
20230811,095100,168753695,2365,2365,2365,2365,0
20230811,095000,168753695,2365,2365,2365,2365,0
20230811,094900,168753695,2365,2365,2365,2365,387
20230811,094800,167838440,2370,2370,2370,2370,341
20230811,094700,167030270,2350,2350,2350,2350,0
20230811,094600,167030270,2350,2355,2355,2350,32
20230811,094500,166954915,2370,2370,2370,2370,0
20230811,094400,166954915,2370,2360,2370,2350,3445
20230811,094300,158856705,2370,2370,2370,2370,0
20230811,094200,158856705,2370,2360,2370,2360,476
20230811,094100,157733335,2355,2355,2355,2355,83
20230811,094000,157537870,2355,2360,2360,2355,3919
20230811,093900,148307015,2360,2360,2360,2360,310
20230811,093800,147575415,2365,2365,2365,2365,580
20230811,093700,146203715,2370,2370,2370,2370,0
20230811,093600,146203715,2370,2360,2370,2360,335
20230811,093500,145413085,2360,2375,2375,2360,7515
20230811,093400,127663420,2375,2375,2375,2375,100
20230811,093300,127425920,2380,2380,2380,2380,0
20230811,093200,127425920,2380,2380,2380,2380,4
20230811,093100,127416400,2375,2375,2375,2375,0
20230811,093000,127416400,2375,2375,2375,2375,271
20230811,092900,126772775,2375,2375,2375,2375,5
20230811,092800,126760900,2380,2380,2380,2380,1
20230811,092700,126758520,2375,2375,2375,2375,51
20230811,092600,126637395,2375,2375,2375,2375,3
20230811,092500,126630270,2375,2375,2375,2375,100
20230811,092400,126392770,2375,2375,2375,2375,0
20230811,092300,126392770,2375,2375,2380,2375,1702
20230811,092200,122348015,2360,2370,2370,2360,2612
20230811,092100,116182905,2365,2370,2370,2365,600
20230811,092000,114763805,2370,2360,2370,2360,932
20230811,091900,112560925,2355,2365,2365,2355,51
20230811,091800,112440810,2360,2360,2360,2355,760
20230811,091700,110647360,2370,2370,2370,2370,0
20230811,091600,110647360,2370,2370,2370,2370,1
20230811,091500,110644990,2375,2365,2375,2360,411
20230811,091400,109674765,2360,2365,2365,2360,3050
20230811,091300,102474015,2360,2360,2360,2360,275
20230811,091200,101825015,2360,2360,2360,2360,0
20230811,091100,101825015,2360,2360,2360,2360,240
20230811,091000,101258615,2355,2370,2370,2355,4718
20230811,090900,90123295,2370,2375,2375,2370,600
20230811,090800,88701220,2370,2370,2370,2370,26
20230811,090700,88639600,2370,2370,2370,2370,0
20230811,090600,88639600,2370,2355,2410,2355,11986
20230811,090500,59902200,2355,2355,2355,2355,10214
20230811,090400,35848230,2355,2360,2360,2355,2871
20230811,090300,29082025,2355,2375,2375,2355,110
20230811,090200,28820975,2355,2355,2365,2350,6057
20230811,090100,14557135,2360,2365,2365,2360,60
20230811,090000,14415410,2365,2405,2405,2365,4484