stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201500,462301435,2375,2375,2375,2375,1052
20230811,201400,462301435,2375,2375,2375,2375,0
20230811,201300,462301435,2375,2375,2375,2375,0
20230811,201200,462301435,2375,2375,2375,2375,0
20230811,201100,462301435,2375,2375,2375,2375,0
20230811,201000,462301435,2375,2375,2375,2375,0
20230811,200900,462301435,2375,2375,2375,2375,0
20230811,200800,462301435,2375,2375,2375,2375,0
20230811,200700,462301435,2375,2375,2375,2375,0
20230811,200600,462301435,2375,2375,2375,2375,0
20230811,200500,462301435,2375,2375,2375,2375,0
20230811,200400,462301435,2375,2375,2375,2375,0
20230811,200300,462301435,2375,2375,2375,2375,0
20230811,200200,462301435,2375,2375,2375,2375,0
20230811,200100,462301435,2375,2375,2375,2375,0
20230811,200000,462301435,2375,2375,2375,2375,0
20230811,195900,462301435,2375,2375,2375,2375,0
20230811,195800,462301435,2375,2375,2375,2375,0
20230811,195700,462301435,2375,2375,2375,2375,0
20230811,195600,462301435,2375,2375,2375,2375,0
20230811,195500,462301435,2375,2375,2375,2375,0
20230811,195400,462301435,2375,2375,2375,2375,0
20230811,195300,462301435,2375,2375,2375,2375,0
20230811,195200,462301435,2375,2375,2375,2375,0
20230811,195100,462301435,2375,2375,2375,2375,0
20230811,195000,462301435,2375,2375,2375,2375,0
20230811,194900,462301435,2375,2375,2375,2375,0
20230811,194800,462301435,2375,2375,2375,2375,0
20230811,194700,462301435,2375,2375,2375,2375,0
20230811,194600,462301435,2375,2375,2375,2375,0
20230811,194500,462301435,2375,2375,2375,2375,1052
20230811,194400,462301435,2375,2375,2375,2375,0
20230811,194300,462301435,2375,2375,2375,2375,0
20230811,194200,462301435,2375,2375,2375,2375,0
20230811,194100,462301435,2375,2375,2375,2375,0
20230811,194000,462301435,2375,2375,2375,2375,0
20230811,193900,462301435,2375,2375,2375,2375,0
20230811,193800,462301435,2375,2375,2375,2375,0
20230811,193700,462301435,2375,2375,2375,2375,0
20230811,193600,462301435,2375,2375,2375,2375,0
20230811,193500,462301435,2375,2375,2375,2375,0
20230811,193400,462301435,2375,2375,2375,2375,0
20230811,193300,462301435,2375,2375,2375,2375,0
20230811,193200,462301435,2375,2375,2375,2375,0
20230811,193100,462301435,2375,2375,2375,2375,0
20230811,193000,462301435,2375,2375,2375,2375,0
20230811,192900,462301435,2375,2375,2375,2375,0
20230811,192800,462301435,2375,2375,2375,2375,0
20230811,192700,462301435,2375,2375,2375,2375,0
20230811,192600,462301435,2375,2375,2375,2375,0
20230811,192500,462301435,2375,2375,2375,2375,0
20230811,192400,462301435,2375,2375,2375,2375,0
20230811,192300,462301435,2375,2375,2375,2375,0
20230811,192200,462301435,2375,2375,2375,2375,0
20230811,192100,462301435,2375,2375,2375,2375,0
20230811,192000,462301435,2375,2375,2375,2375,0
20230811,191900,462301435,2375,2375,2375,2375,0
20230811,191800,462301435,2375,2375,2375,2375,0
20230811,191700,462301435,2375,2375,2375,2375,0
20230811,191600,462301435,2375,2375,2375,2375,0
20230811,191500,462301435,2375,2375,2375,2375,1052
20230811,191400,462301435,2375,2375,2375,2375,0
20230811,191300,462301435,2375,2375,2375,2375,0
20230811,191200,462301435,2375,2375,2375,2375,0
20230811,191100,462301435,2375,2375,2375,2375,0
20230811,191000,462301435,2375,2375,2375,2375,0
20230811,190900,462301435,2375,2375,2375,2375,0
20230811,190800,462301435,2375,2375,2375,2375,0
20230811,190700,462301435,2375,2375,2375,2375,0
20230811,190600,462301435,2375,2375,2375,2375,0
20230811,190500,462301435,2375,2375,2375,2375,0
20230811,190400,462301435,2375,2375,2375,2375,0
20230811,190300,462301435,2375,2375,2375,2375,0
20230811,190200,462301435,2375,2375,2375,2375,0
20230811,190100,462301435,2375,2375,2375,2375,0
20230811,190000,462301435,2375,2375,2375,2375,0
20230811,185900,462301435,2375,2375,2375,2375,0
20230811,185800,462301435,2375,2375,2375,2375,0
20230811,185700,462301435,2375,2375,2375,2375,0
20230811,185600,462301435,2375,2375,2375,2375,0
20230811,185500,462301435,2375,2375,2375,2375,0
20230811,185400,462301435,2375,2375,2375,2375,0
20230811,185300,462301435,2375,2375,2375,2375,0
20230811,185200,462301435,2375,2375,2375,2375,0
20230811,185100,462301435,2375,2375,2375,2375,0
20230811,185000,462301435,2375,2375,2375,2375,0
20230811,184900,462301435,2375,2375,2375,2375,0
20230811,184800,462301435,2375,2375,2375,2375,0
20230811,184700,462301435,2375,2375,2375,2375,0
20230811,184600,462301435,2375,2375,2375,2375,0
20230811,184500,462301435,2375,2375,2375,2375,1052
20230811,184400,462301435,2375,2375,2375,2375,0
20230811,184300,462301435,2375,2375,2375,2375,0
20230811,184200,462301435,2375,2375,2375,2375,0
20230811,184100,462301435,2375,2375,2375,2375,0
20230811,184000,462301435,2375,2375,2375,2375,0
20230811,183900,462301435,2375,2375,2375,2375,0
20230811,183800,462301435,2375,2375,2375,2375,0
20230811,183700,462301435,2375,2375,2375,2375,0
20230811,183600,462301435,2375,2375,2375,2375,0
20230811,183500,462301435,2375,2375,2375,2375,0
20230811,183400,462301435,2375,2375,2375,2375,0
20230811,183300,462301435,2375,2375,2375,2375,0
20230811,183200,462301435,2375,2375,2375,2375,0
20230811,183100,462301435,2375,2375,2375,2375,0
20230811,183000,462301435,2375,2375,2375,2375,0
20230811,182900,462301435,2375,2375,2375,2375,0
20230811,182800,462301435,2375,2375,2375,2375,0
20230811,182700,462301435,2375,2375,2375,2375,0
20230811,182600,462301435,2375,2375,2375,2375,0
20230811,182500,462301435,2375,2375,2375,2375,0
20230811,182400,462301435,2375,2375,2375,2375,0
20230811,182300,462301435,2375,2375,2375,2375,0
20230811,182200,462301435,2375,2375,2375,2375,0
20230811,182100,462301435,2375,2375,2375,2375,0
20230811,182000,462301435,2375,2375,2375,2375,0
20230811,181900,462301435,2375,2375,2375,2375,0
20230811,181800,462301435,2375,2375,2375,2375,0
20230811,181700,462301435,2375,2375,2375,2375,0
20230811,181600,462301435,2375,2375,2375,2375,0
20230811,181500,462301435,2375,2375,2375,2375,1052
20230811,181400,462301435,2375,2375,2375,2375,0
20230811,181300,462301435,2375,2375,2375,2375,0
20230811,181200,462301435,2375,2375,2375,2375,0
20230811,181100,462301435,2375,2375,2375,2375,0
20230811,181000,462301435,2375,2375,2375,2375,0
20230811,180900,462301435,2375,2375,2375,2375,0
20230811,180800,462301435,2375,2375,2375,2375,0
20230811,180700,462301435,2375,2375,2375,2375,0
20230811,180600,462301435,2375,2375,2375,2375,0
20230811,180500,462301435,2375,2375,2375,2375,0
20230811,180400,462301435,2375,2375,2375,2375,0
20230811,180300,462301435,2375,2375,2375,2375,0
20230811,180200,462301435,2375,2375,2375,2375,0
20230811,180100,462301435,2375,2375,2375,2375,0
20230811,180000,462301435,2375,2375,2375,2375,0
20230811,175900,462301435,2375,2375,2375,2375,0
20230811,175800,462301435,2375,2375,2375,2375,0
20230811,175700,462301435,2375,2375,2375,2375,0
20230811,175600,462301435,2375,2375,2375,2375,0
20230811,175500,462301435,2375,2375,2375,2375,0
20230811,175400,462301435,2375,2375,2375,2375,0
20230811,175300,462301435,2375,2375,2375,2375,0
20230811,175200,462301435,2375,2375,2375,2375,0
20230811,175100,462301435,2375,2375,2375,2375,0
20230811,175000,462301435,2375,2375,2375,2375,0
20230811,174900,462301435,2375,2375,2375,2375,0
20230811,174800,462301435,2375,2375,2375,2375,0
20230811,174700,462301435,2375,2375,2375,2375,0
20230811,174600,462301435,2375,2375,2375,2375,0
20230811,174500,462301435,2375,2375,2375,2375,1052
20230811,174400,462301435,2375,2375,2375,2375,0
20230811,174300,462301435,2375,2375,2375,2375,0
20230811,174200,462301435,2375,2375,2375,2375,0
20230811,174100,462301435,2375,2375,2375,2375,0
20230811,174000,462301435,2375,2375,2375,2375,0
20230811,173900,462301435,2375,2375,2375,2375,0
20230811,173800,462301435,2375,2375,2375,2375,0
20230811,173700,462301435,2375,2375,2375,2375,0
20230811,173600,462301435,2375,2375,2375,2375,0
20230811,173500,462301435,2375,2375,2375,2375,0
20230811,173400,462301435,2375,2375,2375,2375,0
20230811,173300,462301435,2375,2375,2375,2375,0
20230811,173200,462301435,2375,2375,2375,2375,0
20230811,173100,462301435,2375,2375,2375,2375,0
20230811,173000,462301435,2375,2375,2375,2375,0
20230811,172900,462301435,2375,2375,2375,2375,0
20230811,172800,462301435,2375,2375,2375,2375,0
20230811,172700,462301435,2375,2375,2375,2375,0
20230811,172600,462301435,2375,2375,2375,2375,0
20230811,172500,462301435,2375,2375,2375,2375,0
20230811,172400,462301435,2375,2375,2375,2375,0
20230811,172300,462301435,2375,2375,2375,2375,0
20230811,172200,462301435,2375,2375,2375,2375,0
20230811,172100,462301435,2375,2375,2375,2375,0
20230811,172000,462301435,2375,2375,2375,2375,0
20230811,171900,462301435,2375,2375,2375,2375,0
20230811,171800,462301435,2375,2375,2375,2375,0
20230811,171700,462301435,2375,2375,2375,2375,0
20230811,171600,462301435,2375,2375,2375,2375,0
20230811,171500,462301435,2375,2375,2375,2375,1052
20230811,171400,462301435,2375,2375,2375,2375,0
20230811,171300,462301435,2375,2375,2375,2375,0
20230811,171200,462301435,2375,2375,2375,2375,0
20230811,171100,462301435,2375,2375,2375,2375,0
20230811,171000,462301435,2375,2375,2375,2375,0
20230811,170900,462301435,2375,2375,2375,2375,0
20230811,170800,462301435,2375,2375,2375,2375,0
20230811,170700,462301435,2375,2375,2375,2375,0
20230811,170600,462301435,2375,2375,2375,2375,0
20230811,170500,462301435,2375,2375,2375,2375,0
20230811,170400,462301435,2375,2375,2375,2375,0
20230811,170300,462301435,2375,2375,2375,2375,0
20230811,170200,462301435,2375,2375,2375,2375,0
20230811,170100,462301435,2375,2375,2375,2375,0
20230811,170000,462301435,2375,2375,2375,2375,0
20230811,165900,462301435,2375,2375,2375,2375,0
20230811,165800,462301435,2375,2375,2375,2375,0
20230811,165700,462301435,2375,2375,2375,2375,0
20230811,165600,462301435,2375,2375,2375,2375,0
20230811,165500,462301435,2375,2375,2375,2375,0
20230811,165400,462301435,2375,2375,2375,2375,0
20230811,165300,462301435,2375,2375,2375,2375,0
20230811,165200,462301435,2375,2375,2375,2375,0
20230811,165100,462301435,2375,2375,2375,2375,0
20230811,165000,462301435,2375,2375,2375,2375,0
20230811,164900,462301435,2375,2375,2375,2375,0
20230811,164800,462301435,2375,2375,2375,2375,0
20230811,164700,462301435,2375,2375,2375,2375,0
20230811,164600,462301435,2375,2375,2375,2375,0
20230811,164500,462301435,2375,2375,2375,2375,1052
20230811,164400,462301435,2375,2375,2375,2375,0
20230811,164300,462301435,2375,2375,2375,2375,0
20230811,164200,462301435,2375,2375,2375,2375,0
20230811,164100,462301435,2375,2375,2375,2375,0
20230811,164000,462301435,2375,2375,2375,2375,0
20230811,163900,462301435,2375,2375,2375,2375,0
20230811,163800,462301435,2375,2375,2375,2375,0
20230811,163700,462301435,2375,2375,2375,2375,0
20230811,163600,462301435,2375,2375,2375,2375,0
20230811,163500,462301435,2375,2375,2375,2375,0
20230811,163400,462301435,2375,2375,2375,2375,0
20230811,163300,462301435,2375,2375,2375,2375,0
20230811,163200,462301435,2375,2375,2375,2375,0
20230811,163100,462301435,2375,2375,2375,2375,0
20230811,163000,462301435,2375,2375,2375,2375,0
20230811,162900,462301435,2375,2375,2375,2375,0
20230811,162800,462301435,2375,2375,2375,2375,0
20230811,162700,462301435,2375,2375,2375,2375,0
20230811,162600,462301435,2375,2375,2375,2375,0
20230811,162500,462301435,2375,2375,2375,2375,0
20230811,162400,462301435,2375,2375,2375,2375,0
20230811,162300,462301435,2375,2375,2375,2375,0
20230811,162200,462301435,2375,2375,2375,2375,0
20230811,162100,462301435,2375,2375,2375,2375,0
20230811,162000,462301435,2375,2375,2375,2375,0
20230811,161900,462301435,2375,2375,2375,2375,0
20230811,161800,462301435,2375,2375,2375,2375,0
20230811,161700,462301435,2375,2375,2375,2375,0
20230811,161600,462301435,2375,2375,2375,2375,0
20230811,161500,462301435,2375,2375,2375,2375,1052
20230811,161400,462301435,2375,2375,2375,2375,0
20230811,161300,462301435,2375,2375,2375,2375,0
20230811,161200,462301435,2375,2375,2375,2375,0
20230811,161100,462301435,2375,2375,2375,2375,0
20230811,161000,462301435,2375,2375,2375,2375,0
20230811,160900,462301435,2375,2375,2375,2375,0
20230811,160800,462301435,2375,2375,2375,2375,0
20230811,160700,462301435,2375,2375,2375,2375,0
20230811,160600,462301435,2375,2375,2375,2375,0
20230811,160500,462301435,2375,2375,2375,2375,0
20230811,160400,462301435,2375,2375,2375,2375,0
20230811,160300,462301435,2375,2375,2375,2375,0
20230811,160200,462301435,2375,2375,2375,2375,0
20230811,160100,462301435,2375,2375,2375,2375,0
20230811,160000,462301435,2375,2375,2375,2375,0
20230811,155900,462301435,2375,2375,2375,2375,0
20230811,155800,462301435,2375,2375,2375,2375,0
20230811,155700,462301435,2375,2375,2375,2375,0
20230811,155600,462301435,2375,2375,2375,2375,0
20230811,155500,462301435,2375,2375,2375,2375,0
20230811,155400,462301435,2375,2375,2375,2375,0
20230811,155300,462301435,2375,2375,2375,2375,0
20230811,155200,462301435,2375,2375,2375,2375,0
20230811,155100,462301435,2375,2375,2375,2375,0
20230811,155000,462301435,2375,2375,2375,2375,0
20230811,154900,462301435,2375,2375,2375,2375,0
20230811,154800,462301435,2375,2375,2375,2375,0
20230811,154700,462301435,2375,2375,2375,2375,0
20230811,154600,462301435,2375,2375,2375,2375,0
20230811,154500,462301435,2375,2375,2375,2375,1052
20230811,154400,462301435,2375,2375,2375,2375,0
20230811,154300,462301435,2375,2375,2375,2375,0
20230811,154200,462301435,2375,2375,2375,2375,0
20230811,154100,462301435,2375,2375,2375,2375,0
20230811,154000,462301435,2375,2375,2375,2375,0
20230811,153900,462301435,2375,2375,2375,2375,0
20230811,153800,462301435,2375,2375,2375,2375,0
20230811,153700,462301435,2375,2375,2375,2375,0
20230811,153600,462301435,2375,2375,2375,2375,0
20230811,153500,462301435,2375,2375,2375,2375,0
20230811,153400,462301435,2375,2375,2375,2375,0
20230811,153300,462301435,2375,2375,2375,2375,0
20230811,153200,462301435,2375,2375,2375,2375,0
20230811,153100,462301435,2375,2375,2375,2375,0
20230811,153000,462301435,2375,2375,2375,2375,1052
20230811,152900,459802935,2375,2375,2375,2375,0
20230811,152800,459802935,2375,2375,2375,2375,0
20230811,152700,459802935,2375,2375,2375,2375,0
20230811,152600,459802935,2375,2375,2375,2375,0
20230811,152500,459802935,2375,2375,2375,2375,0
20230811,152400,459802935,2375,2375,2375,2375,0
20230811,152300,459802935,2375,2375,2375,2375,0
20230811,152200,459802935,2375,2375,2375,2375,0
20230811,152100,459802935,2375,2375,2375,2375,0
20230811,152000,459802935,2375,2375,2375,2375,0
20230811,151900,459802935,2375,2380,2380,2375,12
20230811,151800,459774400,2375,2375,2375,2375,1
20230811,151700,459772025,2380,2380,2380,2380,245
20230811,151600,459188925,2380,2380,2380,2380,0
20230811,151500,459188925,2380,2385,2385,2380,17
20230811,151400,459148390,2375,2375,2375,2375,4
20230811,151300,459138890,2375,2375,2375,2375,20
20230811,151200,459091390,2375,2375,2375,2375,0
20230811,151100,459091390,2375,2375,2375,2375,500
20230811,151000,457903890,2375,2375,2375,2375,0
20230811,150900,457903890,2375,2375,2375,2375,0
20230811,150800,457903890,2375,2375,2375,2375,400
20230811,150700,456953890,2375,2375,2375,2375,0
20230811,150600,456953890,2375,2380,2380,2375,566
20230811,150500,455607705,2385,2380,2385,2380,510
20230811,150400,454391405,2380,2380,2380,2380,23
20230811,150300,454336665,2380,2380,2380,2380,225
20230811,150200,453801165,2390,2385,2390,2385,4148
20230811,150100,443887895,2380,2380,2380,2380,470
20230811,150000,442769295,2380,2375,2380,2375,226
20230811,145900,442232540,2375,2375,2375,2375,1606
20230811,145800,438418290,2375,2380,2380,2375,1370
20230811,145700,435162585,2380,2380,2385,2380,1040
20230811,145600,432684635,2380,2380,2380,2380,215
20230811,145500,432172935,2375,2370,2375,2370,693
20230811,145400,430528415,2370,2365,2370,2365,70
20230811,145300,430362765,2365,2365,2365,2365,0
20230811,145200,430362765,2365,2365,2365,2365,1
20230811,145100,430360400,2355,2355,2355,2355,828
20230811,145000,428410460,2355,2355,2355,2355,3
20230811,144900,428403395,2355,2355,2355,2355,0
20230811,144800,428403395,2355,2355,2355,2355,0
20230811,144700,428403395,2355,2355,2355,2355,500
20230811,144600,427225895,2355,2360,2360,2355,39
20230811,144500,427134000,2355,2360,2360,2355,1650
20230811,144400,423245000,2360,2360,2360,2360,9
20230811,144300,423223760,2355,2360,2360,2355,450
20230811,144200,422163510,2360,2360,2360,2360,0
20230811,144100,422163510,2360,2360,2360,2360,0
20230811,144000,422163510,2360,2360,2360,2360,1
20230811,143900,422161150,2365,2365,2365,2365,0
20230811,143800,422161150,2365,2365,2365,2365,10
20230811,143700,422137500,2355,2355,2355,2355,70
20230811,143600,421972650,2355,2360,2360,2355,1102
20230811,143500,419377435,2365,2365,2365,2365,0
20230811,143400,419377435,2365,2365,2365,2365,0
20230811,143300,419377435,2365,2365,2365,2365,0
20230811,143200,419377435,2365,2365,2365,2365,0
20230811,143100,419377435,2365,2365,2365,2365,0
20230811,143000,419377435,2365,2365,2365,2365,0
20230811,142900,419377435,2365,2365,2365,2365,0
20230811,142800,419377435,2365,2365,2365,2365,10
20230811,142700,419353785,2365,2365,2365,2365,241
20230811,142600,418783820,2360,2360,2360,2360,0
20230811,142500,418783820,2360,2355,2360,2355,167
20230811,142400,418390200,2355,2355,2355,2355,0
20230811,142300,418390200,2355,2355,2355,2355,0
20230811,142200,418390200,2355,2355,2355,2355,0
20230811,142100,418390200,2355,2355,2355,2355,0
20230811,142000,418390200,2355,2355,2355,2355,0
20230811,141900,418390200,2355,2355,2355,2355,0
20230811,141800,418390200,2355,2355,2355,2355,0
20230811,141700,418390200,2355,2355,2355,2355,0
20230811,141600,418390200,2355,2355,2355,2355,0
20230811,141500,418390200,2355,2355,2355,2355,0
20230811,141400,418390200,2355,2355,2355,2355,0
20230811,141300,418390200,2355,2355,2355,2355,1
20230811,141200,418387845,2350,2350,2350,2350,0
20230811,141100,418387845,2350,2350,2350,2350,0
20230811,141000,418387845,2350,2350,2350,2350,0
20230811,140900,418387845,2350,2350,2350,2350,301
20230811,140800,417680495,2370,2370,2370,2370,0
20230811,140700,417680495,2370,2370,2370,2370,0
20230811,140600,417680495,2370,2370,2370,2370,0
20230811,140500,417680495,2370,2370,2370,2370,0
20230811,140400,417680495,2370,2370,2370,2370,0
20230811,140300,417680495,2370,2370,2370,2370,0
20230811,140200,417680495,2370,2370,2370,2370,0
20230811,140100,417680495,2370,2370,2370,2370,0
20230811,140000,417680495,2370,2355,2370,2355,318
20230811,135900,416931215,2355,2355,2355,2355,0
20230811,135800,416931215,2355,2355,2355,2355,10
20230811,135700,416907665,2355,2355,2355,2355,1370
20230811,135600,413681315,2365,2355,2365,2355,139
20230811,135500,413353080,2365,2365,2365,2365,1
20230811,135400,413350715,2355,2355,2355,2355,0
20230811,135300,413350715,2355,2355,2355,2355,8
20230811,135200,413331875,2355,2355,2355,2355,0
20230811,135100,413331875,2355,2355,2355,2355,0
20230811,135000,413331875,2355,2365,2365,2350,2058
20230811,134900,408484410,2365,2365,2365,2365,0
20230811,134800,408484410,2365,2365,2365,2365,0
20230811,134700,408484410,2365,2365,2365,2365,52
20230811,134600,408361430,2360,2370,2370,2360,1555
20230811,134500,404682250,2375,2375,2375,2375,10
20230811,134400,404658500,2370,2370,2370,2370,3
20230811,134300,404651390,2370,2370,2370,2370,0
20230811,134200,404651390,2370,2370,2370,2370,0
20230811,134100,404651390,2370,2370,2370,2370,0
20230811,134000,404651390,2370,2370,2370,2370,0
20230811,133900,404651390,2370,2370,2370,2370,0
20230811,133800,404651390,2370,2370,2370,2370,22
20230811,133700,404599250,2380,2380,2380,2380,0
20230811,133600,404599250,2380,2380,2380,2380,0
20230811,133500,404599250,2380,2380,2380,2380,0
20230811,133400,404599250,2380,2380,2380,2380,5
20230811,133300,404587350,2375,2375,2375,2370,185
20230811,133200,404148565,2380,2380,2380,2380,20
20230811,133100,404100965,2380,2380,2380,2380,0
20230811,133000,404100965,2380,2380,2380,2380,3
20230811,132900,404093825,2380,2375,2380,2375,102
20230811,132800,403851570,2385,2385,2385,2385,0
20230811,132700,403851570,2385,2385,2385,2385,0
20230811,132600,403851570,2385,2385,2385,2385,0
20230811,132500,403851570,2385,2385,2385,2385,0
20230811,132400,403851570,2385,2385,2385,2385,0
20230811,132300,403851570,2385,2385,2385,2385,0
20230811,132200,403851570,2385,2385,2385,2385,1
20230811,132100,403849185,2385,2385,2385,2385,51
20230811,132000,403727550,2375,2385,2385,2375,1083
20230811,131900,401150425,2385,2385,2385,2385,311
20230811,131800,400408690,2390,2390,2390,2390,0
20230811,131700,400408690,2390,2390,2390,2390,500
20230811,131600,399213690,2390,2390,2395,2390,868
20230811,131500,397139120,2395,2395,2395,2395,1007
20230811,131400,394727355,2400,2400,2400,2400,0
20230811,131300,394727355,2400,2400,2400,2400,1
20230811,131200,394724955,2400,2400,2405,2400,334
20230811,131100,393923350,2400,2400,2400,2400,1798
20230811,131000,389608150,2400,2390,2400,2390,1598
20230811,130900,385784945,2390,2380,2390,2380,27
20230811,130800,385720540,2395,2395,2395,2395,5
20230811,130700,385708565,2395,2395,2395,2395,1
20230811,130600,385706170,2380,2380,2380,2380,632
20230811,130500,384202010,2390,2390,2390,2390,2041
20230811,130400,379324020,2390,2390,2390,2390,0
20230811,130300,379324020,2390,2390,2390,2390,959
20230811,130200,377032010,2390,2390,2390,2390,0
20230811,130100,377032010,2390,2390,2390,2390,0
20230811,130000,377032010,2390,2390,2390,2390,0
20230811,125900,377032010,2390,2390,2390,2390,0
20230811,125800,377032010,2390,2380,2390,2380,100
20230811,125700,376794000,2380,2380,2380,2380,500
20230811,125600,375604000,2380,2380,2380,2380,0
20230811,125500,375604000,2380,2380,2380,2380,100
20230811,125400,375366000,2380,2380,2380,2380,0
20230811,125300,375366000,2380,2380,2380,2380,4
20230811,125200,375356480,2390,2390,2390,2380,156
20230811,125100,374983740,2380,2380,2380,2380,0
20230811,125000,374983740,2380,2395,2395,2380,45
20230811,124900,374875995,2395,2390,2395,2390,802
20230811,124800,372955665,2390,2390,2390,2390,6
20230811,124700,372941325,2395,2380,2395,2380,2200
20230811,124600,367683360,2380,2380,2380,2380,358
20230811,124500,366831320,2385,2385,2385,2385,125
20230811,124400,366533195,2385,2385,2385,2385,1
20230811,124300,366530810,2385,2380,2385,2380,130
20230811,124200,366221085,2385,2380,2385,2380,110
20230811,124100,365959235,2385,2385,2385,2385,0
20230811,124000,365959235,2385,2385,2385,2385,0
20230811,123900,365959235,2385,2385,2385,2385,61
20230811,123800,365813750,2380,2380,2380,2380,0
20230811,123700,365813750,2380,2380,2380,2380,49
20230811,123600,365697130,2375,2375,2375,2375,0
20230811,123500,365697130,2375,2375,2375,2375,5
20230811,123400,365685255,2370,2370,2370,2370,0
20230811,123300,365685255,2370,2370,2370,2370,370
20230811,123200,364808355,2370,2370,2370,2370,0
20230811,123100,364808355,2370,2370,2370,2370,29
20230811,123000,364739625,2375,2375,2375,2375,0
20230811,122900,364739625,2375,2375,2375,2375,1341
20230811,122800,361554750,2375,2375,2375,2375,0
20230811,122700,361554750,2375,2370,2375,2370,997
20230811,122600,359191715,2370,2370,2370,2370,775
20230811,122500,357354965,2380,2370,2380,2370,119
20230811,122400,357072735,2380,2380,2380,2380,0
20230811,122300,357072735,2380,2380,2380,2380,83
20230811,122200,356875195,2385,2385,2385,2385,6
20230811,122100,356860885,2385,2385,2385,2385,0
20230811,122000,356860885,2385,2385,2385,2385,1
20230811,121900,356858500,2380,2380,2380,2380,0
20230811,121800,356858500,2380,2380,2380,2380,0
20230811,121700,356858500,2380,2380,2380,2375,581
20230811,121600,355477990,2380,2365,2380,2365,507
20230811,121500,354278815,2360,2360,2360,2360,0
20230811,121400,354278815,2360,2360,2360,2360,0
20230811,121300,354278815,2360,2370,2385,2360,2229
20230811,121200,348996085,2370,2385,2385,2370,1186
20230811,121100,346172885,2385,2390,2390,2385,189
20230811,121000,345721675,2395,2395,2395,2390,758
20230811,120900,343907465,2390,2395,2405,2390,3003
20230811,120800,336693575,2395,2385,2395,2385,2413
20230811,120700,330921735,2380,2380,2380,2380,10
20230811,120600,330897935,2390,2390,2390,2390,10
20230811,120500,330874035,2390,2390,2390,2390,356
20230811,120400,330023195,2390,2385,2390,2385,2370
20230811,120300,324359495,2385,2375,2385,2365,4684
20230811,120200,313225000,2375,2375,2375,2375,2
20230811,120100,313220250,2365,2365,2365,2365,1000
20230811,120000,310855250,2375,2365,2375,2365,3
20230811,115900,310848145,2360,2360,2360,2360,0
20230811,115800,310848145,2360,2360,2360,2360,0
20230811,115700,310848145,2360,2360,2360,2360,111
20230811,115600,310586185,2360,2360,2360,2360,0
20230811,115500,310586185,2360,2360,2360,2360,10
20230811,115400,310562585,2375,2365,2375,2365,5000
20230811,115300,298708415,2365,2365,2365,2365,115
20230811,115200,298436440,2360,2360,2360,2360,0
20230811,115100,298436440,2360,2360,2360,2360,0
20230811,115000,298436440,2360,2360,2360,2360,0
20230811,114900,298436440,2360,2360,2360,2360,0
20230811,114800,298436440,2360,2365,2365,2360,60
20230811,114700,298294790,2365,2365,2365,2365,0
20230811,114600,298294790,2365,2365,2365,2365,0
20230811,114500,298294790,2365,2360,2365,2360,129
20230811,114400,297990070,2365,2365,2365,2365,0
20230811,114300,297990070,2365,2365,2365,2365,0
20230811,114200,297990070,2365,2365,2365,2365,5
20230811,114100,297978245,2370,2370,2370,2370,0
20230811,114000,297978245,2370,2370,2370,2370,11
20230811,113900,297952175,2365,2360,2370,2335,5451
20230811,113800,285133720,2360,2360,2360,2340,1866
20230811,113700,280751540,2370,2370,2370,2370,0
20230811,113600,280751540,2370,2370,2370,2370,0
20230811,113500,280751540,2370,2370,2370,2370,121
20230811,113400,280464770,2375,2375,2375,2375,0
20230811,113300,280464770,2375,2375,2375,2375,0
20230811,113200,280464770,2375,2360,2375,2360,879
20230811,113100,278384835,2365,2375,2375,2365,1510
20230811,113000,274811545,2375,2365,2375,2365,6273
20230811,112900,259968370,2355,2365,2365,2355,57
20230811,112800,259834065,2370,2370,2370,2370,0
20230811,112700,259834065,2370,2365,2370,2365,385
20230811,112600,258923535,2365,2360,2365,2360,1086
20230811,112500,256359025,2365,2345,2365,2345,9365
20230811,112400,234318780,2345,2335,2345,2335,3103
20230811,112300,227057490,2330,2330,2330,2330,7
20230811,112200,227041180,2335,2335,2335,2335,0
20230811,112100,227041180,2335,2325,2335,2325,192
20230811,112000,226593180,2325,2325,2325,2325,0
20230811,111900,226593180,2325,2325,2325,2325,42
20230811,111800,226495530,2335,2335,2335,2335,1
20230811,111700,226493195,2325,2325,2325,2325,0
20230811,111600,226493195,2325,2325,2325,2325,0
20230811,111500,226493195,2325,2340,2340,2325,151
20230811,111400,226142105,2335,2320,2335,2320,2878
20230811,111300,219430480,2320,2310,2320,2310,2336
20230811,111200,214034100,2310,2310,2310,2310,0
20230811,111100,214034100,2310,2310,2310,2310,93
20230811,111000,213819270,2305,2305,2305,2305,0
20230811,110900,213819270,2305,2305,2305,2305,0
20230811,110800,213819270,2305,2310,2310,2305,100
20230811,110700,213588765,2305,2305,2305,2305,500
20230811,110600,212436265,2310,2310,2310,2310,0
20230811,110500,212436265,2310,2310,2310,2310,0
20230811,110400,212436265,2310,2310,2310,2310,0
20230811,110300,212436265,2310,2310,2310,2310,0
20230811,110200,212436265,2310,2315,2315,2310,1000
20230811,110100,210126175,2310,2310,2310,2310,0
20230811,110000,210126175,2310,2310,2310,2310,0
20230811,105900,210126175,2310,2310,2310,2310,0
20230811,105800,210126175,2310,2320,2320,2310,26
20230811,105700,210066095,2320,2320,2320,2320,0
20230811,105600,210066095,2320,2320,2325,2320,103
20230811,105500,209826720,2325,2325,2325,2325,1032
20230811,105400,207427320,2325,2310,2325,2310,1938
20230811,105300,202924470,2315,2300,2315,2300,5198
20230811,105200,190926785,2300,2300,2300,2300,0
20230811,105100,190926785,2300,2300,2300,2300,309
20230811,105000,190216085,2300,2300,2300,2300,1
20230811,104900,190213785,2290,2290,2290,2290,19
20230811,104800,190170275,2285,2305,2305,2285,5027
20230811,104700,178645210,2305,2305,2305,2305,12
20230811,104600,178617550,2310,2300,2310,2300,240
20230811,104500,178063350,2300,2300,2300,2300,100
20230811,104400,177833350,2290,2300,2300,2290,3000
20230811,104300,170954190,2305,2305,2305,2305,0
20230811,104200,170954190,2305,2305,2305,2305,0
20230811,104100,170954190,2305,2285,2305,2285,3283
20230811,104000,163411985,2285,2285,2285,2285,0
20230811,103900,163411985,2285,2280,2285,2280,902
20230811,103800,161354915,2285,2285,2285,2285,5
20230811,103700,161343490,2290,2280,2290,2280,409
20230811,103600,160410860,2280,2290,2290,2280,523
20230811,103500,159216865,2280,2290,2290,2280,2192
20230811,103400,154206365,2295,2305,2305,2295,503
20230811,103300,153051890,2305,2305,2305,2305,0
20230811,103200,153051890,2305,2305,2305,2305,4
20230811,103100,153042670,2305,2305,2305,2305,0
20230811,103000,153042670,2305,2305,2305,2305,7
20230811,102900,153026535,2295,2295,2295,2295,52
20230811,102800,152907195,2300,2300,2300,2300,25
20230811,102700,152849695,2300,2300,2300,2300,0
20230811,102600,152849695,2300,2300,2300,2300,0
20230811,102500,152849695,2300,2300,2300,2300,3
20230811,102400,152842795,2290,2290,2290,2290,0
20230811,102300,152842795,2290,2290,2290,2290,430
20230811,102200,151858095,2295,2295,2295,2295,200
20230811,102100,151399095,2285,2285,2285,2285,0
20230811,102000,151399095,2285,2290,2290,2285,3
20230811,101900,151392235,2300,2300,2300,2300,1
20230811,101800,151389935,2280,2300,2300,2280,7000
20230811,101700,135382700,2300,2310,2320,2300,1012
20230811,101600,133054120,2310,2310,2310,2310,3050
20230811,101500,126008620,2310,2320,2325,2310,355
20230811,101400,125185010,2325,2325,2325,2325,0
20230811,101300,125185010,2325,2325,2325,2325,0
20230811,101200,125185010,2325,2325,2325,2325,0
20230811,101100,125185010,2325,2325,2325,2325,30
20230811,101000,125115260,2325,2320,2325,2320,400
20230811,100900,124185715,2315,2310,2315,2310,798
20230811,100800,122339845,2310,2310,2310,2310,1687
20230811,100700,118442875,2305,2305,2310,2305,7810
20230811,100600,100406630,2300,2300,2300,2300,0
20230811,100500,100406630,2300,2300,2300,2300,153
20230811,100400,100054730,2300,2300,2300,2300,2357
20230811,100300,94633630,2295,2290,2295,2290,1493
20230811,100200,91208225,2290,2295,2295,2275,4222
20230811,100100,81572090,2305,2305,2305,2280,2051
20230811,100000,76882295,2295,2295,2295,2295,0
20230811,095900,76882295,2295,2300,2300,2295,341
20230811,095800,76098200,2305,2305,2305,2305,20
20230811,095700,76052100,2310,2310,2310,2310,0
20230811,095600,76052100,2310,2300,2310,2290,3009
20230811,095500,69152125,2290,2310,2310,2290,1000
20230811,095400,66854930,2310,2310,2310,2310,0
20230811,095300,66854930,2310,2310,2310,2310,855
20230811,095200,64879880,2310,2300,2310,2300,946
20230811,095100,62694630,2305,2305,2305,2305,0
20230811,095000,62694630,2305,2305,2305,2305,5
20230811,094900,62683105,2305,2305,2305,2305,0
20230811,094800,62683105,2305,2305,2305,2305,0
20230811,094700,62683105,2305,2295,2305,2295,11
20230811,094600,62657850,2295,2295,2295,2295,154
20230811,094500,62304420,2295,2295,2295,2295,14
20230811,094400,62272290,2295,2295,2295,2295,0
20230811,094300,62272290,2295,2295,2295,2295,0
20230811,094200,62272290,2295,2295,2295,2295,5
20230811,094100,62260815,2300,2300,2300,2300,1
20230811,094000,62258515,2275,2285,2285,2275,2050
20230811,093900,57590325,2280,2290,2290,2280,2050
20230811,093800,52914250,2290,2295,2295,2290,2288
20230811,093700,47671215,2295,2310,2310,2295,52
20230811,093600,47551835,2310,2310,2310,2310,2
20230811,093500,47547215,2310,2310,2310,2310,4
20230811,093400,47537975,2310,2305,2310,2305,37
20230811,093300,47452535,2305,2305,2305,2305,323
20230811,093200,46708020,2300,2300,2300,2300,600
20230811,093100,45328020,2285,2285,2285,2285,8
20230811,093000,45309740,2285,2280,2285,2280,51
20230811,092900,45193315,2280,2295,2295,2280,972
20230811,092800,42968495,2300,2300,2300,2295,24
20230811,092700,42913300,2300,2300,2300,2300,0
20230811,092600,42913300,2300,2300,2300,2300,201
20230811,092500,42451000,2300,2300,2300,2300,0
20230811,092400,42451000,2300,2300,2300,2300,3
20230811,092300,42444100,2295,2305,2305,2295,521
20230811,092200,41248395,2295,2305,2305,2295,18
20230811,092100,41206915,2305,2300,2305,2300,486
20230811,092000,40087915,2300,2300,2300,2300,0
20230811,091900,40087915,2300,2300,2300,2300,0
20230811,091800,40087915,2300,2300,2300,2300,2
20230811,091700,40083315,2300,2300,2300,2300,50
20230811,091600,39968315,2300,2295,2300,2295,518
20230811,091500,38777005,2295,2295,2295,2295,237
20230811,091400,38233090,2280,2285,2285,2280,2220
20230811,091300,33170915,2280,2280,2280,2280,5
20230811,091200,33159515,2280,2280,2280,2280,0
20230811,091100,33159515,2280,2300,2300,2280,463
20230811,091000,32099865,2300,2280,2300,2280,1628
20230811,090900,28384285,2275,2275,2275,2275,0
20230811,090800,28384285,2275,2275,2275,2275,1
20230811,090700,28382010,2270,2270,2270,2270,357
20230811,090600,27571620,2270,2280,2280,2270,290
20230811,090500,26913060,2300,2265,2310,2265,1708
20230811,090400,23021935,2265,2270,2270,2265,662
20230811,090300,21522475,2275,2305,2305,2275,8511
20230811,090200,2091645,2305,2325,2330,2305,162
20230811,090100,1716125,2330,2330,2330,2330,0
20230811,090000,1716125,2330,2285,2330,2285,751