stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201500,25646830420,9770,9770,9770,9770,43033
20230811,201400,25646830420,9770,9770,9770,9770,0
20230811,201300,25646830420,9770,9770,9770,9770,0
20230811,201200,25646830420,9770,9770,9770,9770,0
20230811,201100,25646830420,9770,9770,9770,9770,0
20230811,201000,25646830420,9770,9770,9770,9770,0
20230811,200900,25646830420,9770,9770,9770,9770,0
20230811,200800,25646830420,9770,9770,9770,9770,0
20230811,200700,25646830420,9770,9770,9770,9770,0
20230811,200600,25646830420,9770,9770,9770,9770,0
20230811,200500,25646830420,9770,9770,9770,9770,0
20230811,200400,25646830420,9770,9770,9770,9770,0
20230811,200300,25646830420,9770,9770,9770,9770,0
20230811,200200,25646830420,9770,9770,9770,9770,0
20230811,200100,25646830420,9770,9770,9770,9770,0
20230811,200000,25646830420,9770,9770,9770,9770,0
20230811,195900,25646830420,9770,9770,9770,9770,0
20230811,195800,25646830420,9770,9770,9770,9770,0
20230811,195700,25646830420,9770,9770,9770,9770,0
20230811,195600,25646830420,9770,9770,9770,9770,0
20230811,195500,25646830420,9770,9770,9770,9770,0
20230811,195400,25646830420,9770,9770,9770,9770,0
20230811,195300,25646830420,9770,9770,9770,9770,0
20230811,195200,25646830420,9770,9770,9770,9770,0
20230811,195100,25646830420,9770,9770,9770,9770,0
20230811,195000,25646830420,9770,9770,9770,9770,0
20230811,194900,25646830420,9770,9770,9770,9770,0
20230811,194800,25646830420,9770,9770,9770,9770,0
20230811,194700,25646830420,9770,9770,9770,9770,0
20230811,194600,25646830420,9770,9770,9770,9770,0
20230811,194500,25646830420,9770,9770,9770,9770,43033
20230811,194400,25646830420,9770,9770,9770,9770,0
20230811,194300,25646830420,9770,9770,9770,9770,0
20230811,194200,25646830420,9770,9770,9770,9770,0
20230811,194100,25646830420,9770,9770,9770,9770,0
20230811,194000,25646830420,9770,9770,9770,9770,0
20230811,193900,25646830420,9770,9770,9770,9770,0
20230811,193800,25646830420,9770,9770,9770,9770,0
20230811,193700,25646830420,9770,9770,9770,9770,0
20230811,193600,25646830420,9770,9770,9770,9770,0
20230811,193500,25646830420,9770,9770,9770,9770,0
20230811,193400,25646830420,9770,9770,9770,9770,0
20230811,193300,25646830420,9770,9770,9770,9770,0
20230811,193200,25646830420,9770,9770,9770,9770,0
20230811,193100,25646830420,9770,9770,9770,9770,0
20230811,193000,25646830420,9770,9770,9770,9770,0
20230811,192900,25646830420,9770,9770,9770,9770,0
20230811,192800,25646830420,9770,9770,9770,9770,0
20230811,192700,25646830420,9770,9770,9770,9770,0
20230811,192600,25646830420,9770,9770,9770,9770,0
20230811,192500,25646830420,9770,9770,9770,9770,0
20230811,192400,25646830420,9770,9770,9770,9770,0
20230811,192300,25646830420,9770,9770,9770,9770,0
20230811,192200,25646830420,9770,9770,9770,9770,0
20230811,192100,25646830420,9770,9770,9770,9770,0
20230811,192000,25646830420,9770,9770,9770,9770,0
20230811,191900,25646830420,9770,9770,9770,9770,0
20230811,191800,25646830420,9770,9770,9770,9770,0
20230811,191700,25646830420,9770,9770,9770,9770,0
20230811,191600,25646830420,9770,9770,9770,9770,0
20230811,191500,25646830420,9770,9770,9770,9770,43033
20230811,191400,25646830420,9770,9770,9770,9770,0
20230811,191300,25646830420,9770,9770,9770,9770,0
20230811,191200,25646830420,9770,9770,9770,9770,0
20230811,191100,25646830420,9770,9770,9770,9770,0
20230811,191000,25646830420,9770,9770,9770,9770,0
20230811,190900,25646830420,9770,9770,9770,9770,0
20230811,190800,25646830420,9770,9770,9770,9770,0
20230811,190700,25646830420,9770,9770,9770,9770,0
20230811,190600,25646830420,9770,9770,9770,9770,0
20230811,190500,25646830420,9770,9770,9770,9770,0
20230811,190400,25646830420,9770,9770,9770,9770,0
20230811,190300,25646830420,9770,9770,9770,9770,0
20230811,190200,25646830420,9770,9770,9770,9770,0
20230811,190100,25646830420,9770,9770,9770,9770,0
20230811,190000,25646830420,9770,9770,9770,9770,0
20230811,185900,25646830420,9770,9770,9770,9770,0
20230811,185800,25646830420,9770,9770,9770,9770,0
20230811,185700,25646830420,9770,9770,9770,9770,0
20230811,185600,25646830420,9770,9770,9770,9770,0
20230811,185500,25646830420,9770,9770,9770,9770,0
20230811,185400,25646830420,9770,9770,9770,9770,0
20230811,185300,25646830420,9770,9770,9770,9770,0
20230811,185200,25646830420,9770,9770,9770,9770,0
20230811,185100,25646830420,9770,9770,9770,9770,0
20230811,185000,25646830420,9770,9770,9770,9770,0
20230811,184900,25646830420,9770,9770,9770,9770,0
20230811,184800,25646830420,9770,9770,9770,9770,0
20230811,184700,25646830420,9770,9770,9770,9770,0
20230811,184600,25646830420,9770,9770,9770,9770,0
20230811,184500,25646830420,9770,9770,9770,9770,43033
20230811,184400,25646830420,9770,9770,9770,9770,0
20230811,184300,25646830420,9770,9770,9770,9770,0
20230811,184200,25646830420,9770,9770,9770,9770,0
20230811,184100,25646830420,9770,9770,9770,9770,0
20230811,184000,25646830420,9770,9770,9770,9770,0
20230811,183900,25646830420,9770,9770,9770,9770,0
20230811,183800,25646830420,9770,9770,9770,9770,0
20230811,183700,25646830420,9770,9770,9770,9770,0
20230811,183600,25646830420,9770,9770,9770,9770,0
20230811,183500,25646830420,9770,9770,9770,9770,0
20230811,183400,25646830420,9770,9770,9770,9770,0
20230811,183300,25646830420,9770,9770,9770,9770,0
20230811,183200,25646830420,9770,9770,9770,9770,0
20230811,183100,25646830420,9770,9770,9770,9770,0
20230811,183000,25646830420,9770,9770,9770,9770,0
20230811,182900,25646830420,9770,9770,9770,9770,0
20230811,182800,25646830420,9770,9770,9770,9770,0
20230811,182700,25646830420,9770,9770,9770,9770,0
20230811,182600,25646830420,9770,9770,9770,9770,0
20230811,182500,25646830420,9770,9770,9770,9770,0
20230811,182400,25646830420,9770,9770,9770,9770,0
20230811,182300,25646830420,9770,9770,9770,9770,0
20230811,182200,25646830420,9770,9770,9770,9770,0
20230811,182100,25646830420,9770,9770,9770,9770,0
20230811,182000,25646830420,9770,9770,9770,9770,0
20230811,181900,25646830420,9770,9770,9770,9770,0
20230811,181800,25646830420,9770,9770,9770,9770,0
20230811,181700,25646830420,9770,9770,9770,9770,0
20230811,181600,25646830420,9770,9770,9770,9770,0
20230811,181500,25646830420,9770,9770,9770,9770,43033
20230811,181400,25646830420,9770,9770,9770,9770,0
20230811,181300,25646830420,9770,9770,9770,9770,0
20230811,181200,25646830420,9770,9770,9770,9770,0
20230811,181100,25646830420,9770,9770,9770,9770,0
20230811,181000,25646830420,9770,9770,9770,9770,0
20230811,180900,25646830420,9770,9770,9770,9770,0
20230811,180800,25646830420,9770,9770,9770,9770,0
20230811,180700,25646830420,9770,9770,9770,9770,0
20230811,180600,25646830420,9770,9770,9770,9770,0
20230811,180500,25646830420,9770,9770,9770,9770,0
20230811,180400,25646830420,9770,9770,9770,9770,0
20230811,180300,25646830420,9770,9770,9770,9770,0
20230811,180200,25646830420,9770,9770,9770,9770,0
20230811,180100,25646830420,9770,9770,9770,9770,0
20230811,180000,25646830420,9770,9770,9770,9770,0
20230811,175900,25646830420,9770,9770,9770,9770,0
20230811,175800,25646830420,9770,9770,9770,9770,0
20230811,175700,25646830420,9770,9770,9770,9770,0
20230811,175600,25646830420,9770,9770,9770,9770,0
20230811,175500,25646830420,9770,9770,9770,9770,0
20230811,175400,25646830420,9770,9770,9770,9770,0
20230811,175300,25646830420,9770,9770,9770,9770,0
20230811,175200,25646830420,9770,9770,9770,9770,0
20230811,175100,25646830420,9770,9770,9770,9770,0
20230811,175000,25646830420,9770,9770,9770,9770,0
20230811,174900,25646830420,9770,9770,9770,9770,0
20230811,174800,25646830420,9770,9770,9770,9770,0
20230811,174700,25646830420,9770,9770,9770,9770,0
20230811,174600,25646830420,9770,9770,9770,9770,0
20230811,174500,25646830420,9770,9770,9770,9770,43033
20230811,174400,25646830420,9770,9770,9770,9770,0
20230811,174300,25646830420,9770,9770,9770,9770,0
20230811,174200,25646830420,9770,9770,9770,9770,0
20230811,174100,25646830420,9770,9770,9770,9770,0
20230811,174000,25646830420,9770,9770,9770,9770,0
20230811,173900,25646830420,9770,9770,9770,9770,0
20230811,173800,25646830420,9770,9770,9770,9770,0
20230811,173700,25646830420,9770,9770,9770,9770,0
20230811,173600,25646830420,9770,9770,9770,9770,0
20230811,173500,25646830420,9770,9770,9770,9770,0
20230811,173400,25646830420,9770,9770,9770,9770,0
20230811,173300,25646830420,9770,9770,9770,9770,0
20230811,173200,25646830420,9770,9770,9770,9770,0
20230811,173100,25646830420,9770,9770,9770,9770,0
20230811,173000,25646830420,9770,9770,9770,9770,0
20230811,172900,25646830420,9770,9770,9770,9770,0
20230811,172800,25646830420,9770,9770,9770,9770,0
20230811,172700,25646830420,9770,9770,9770,9770,0
20230811,172600,25646830420,9770,9770,9770,9770,0
20230811,172500,25646830420,9770,9770,9770,9770,0
20230811,172400,25646830420,9770,9770,9770,9770,0
20230811,172300,25646830420,9770,9770,9770,9770,0
20230811,172200,25646830420,9770,9770,9770,9770,0
20230811,172100,25646830420,9770,9770,9770,9770,0
20230811,172000,25646830420,9770,9770,9770,9770,0
20230811,171900,25646830420,9770,9770,9770,9770,0
20230811,171800,25646830420,9770,9770,9770,9770,0
20230811,171700,25646830420,9770,9770,9770,9770,0
20230811,171600,25646830420,9770,9770,9770,9770,0
20230811,171500,25646830420,9770,9770,9770,9770,43033
20230811,171400,25646830420,9770,9770,9770,9770,0
20230811,171300,25646830420,9770,9770,9770,9770,0
20230811,171200,25646830420,9770,9770,9770,9770,0
20230811,171100,25646830420,9770,9770,9770,9770,0
20230811,171000,25646830420,9770,9770,9770,9770,0
20230811,170900,25646830420,9770,9770,9770,9770,0
20230811,170800,25646830420,9770,9770,9770,9770,0
20230811,170700,25646830420,9770,9770,9770,9770,0
20230811,170600,25646830420,9770,9770,9770,9770,0
20230811,170500,25646830420,9770,9770,9770,9770,0
20230811,170400,25646830420,9770,9770,9770,9770,0
20230811,170300,25646830420,9770,9770,9770,9770,0
20230811,170200,25646830420,9770,9770,9770,9770,0
20230811,170100,25646830420,9770,9770,9770,9770,0
20230811,170000,25646830420,9770,9770,9770,9770,0
20230811,165900,25646830420,9770,9770,9770,9770,0
20230811,165800,25646830420,9770,9770,9770,9770,0
20230811,165700,25646830420,9770,9770,9770,9770,0
20230811,165600,25646830420,9770,9770,9770,9770,0
20230811,165500,25646830420,9770,9770,9770,9770,0
20230811,165400,25646830420,9770,9770,9770,9770,0
20230811,165300,25646830420,9770,9770,9770,9770,0
20230811,165200,25646830420,9770,9770,9770,9770,0
20230811,165100,25646830420,9770,9770,9770,9770,0
20230811,165000,25646830420,9770,9770,9770,9770,0
20230811,164900,25646830420,9770,9770,9770,9770,0
20230811,164800,25646830420,9770,9770,9770,9770,0
20230811,164700,25646830420,9770,9770,9770,9770,0
20230811,164600,25646830420,9770,9770,9770,9770,0
20230811,164500,25646830420,9770,9770,9770,9770,43033
20230811,164400,25646830420,9770,9770,9770,9770,0
20230811,164300,25646830420,9770,9770,9770,9770,0
20230811,164200,25646830420,9770,9770,9770,9770,0
20230811,164100,25646830420,9770,9770,9770,9770,0
20230811,164000,25646830420,9770,9770,9770,9770,0
20230811,163900,25646830420,9770,9770,9770,9770,0
20230811,163800,25646830420,9770,9770,9770,9770,0
20230811,163700,25646830420,9770,9770,9770,9770,0
20230811,163600,25646830420,9770,9770,9770,9770,0
20230811,163500,25646830420,9770,9770,9770,9770,0
20230811,163400,25646830420,9770,9770,9770,9770,0
20230811,163300,25646830420,9770,9770,9770,9770,0
20230811,163200,25646830420,9770,9770,9770,9770,0
20230811,163100,25646830420,9770,9770,9770,9770,0
20230811,163000,25646830420,9770,9770,9770,9770,0
20230811,162900,25646830420,9770,9770,9770,9770,0
20230811,162800,25646830420,9770,9770,9770,9770,0
20230811,162700,25646830420,9770,9770,9770,9770,0
20230811,162600,25646830420,9770,9770,9770,9770,0
20230811,162500,25646830420,9770,9770,9770,9770,0
20230811,162400,25646830420,9770,9770,9770,9770,0
20230811,162300,25646830420,9770,9770,9770,9770,0
20230811,162200,25646830420,9770,9770,9770,9770,0
20230811,162100,25646830420,9770,9770,9770,9770,0
20230811,162000,25646830420,9770,9770,9770,9770,0
20230811,161900,25646830420,9770,9770,9770,9770,0
20230811,161800,25646830420,9770,9770,9770,9770,0
20230811,161700,25646830420,9770,9770,9770,9770,0
20230811,161600,25646830420,9770,9770,9770,9770,0
20230811,161500,25646830420,9770,9770,9770,9770,43033
20230811,161400,25646830420,9770,9770,9770,9770,0
20230811,161300,25646830420,9770,9770,9770,9770,0
20230811,161200,25646830420,9770,9770,9770,9770,0
20230811,161100,25646830420,9770,9770,9770,9770,0
20230811,161000,25646830420,9770,9770,9770,9770,0
20230811,160900,25646830420,9770,9770,9770,9770,0
20230811,160800,25646830420,9770,9770,9770,9770,0
20230811,160700,25646830420,9770,9770,9770,9770,0
20230811,160600,25646830420,9770,9770,9770,9770,0
20230811,160500,25646830420,9770,9770,9770,9770,0
20230811,160400,25646830420,9770,9770,9770,9770,0
20230811,160300,25646830420,9770,9770,9770,9770,0
20230811,160200,25646830420,9770,9770,9770,9770,0
20230811,160100,25646830420,9770,9770,9770,9770,0
20230811,160000,25646830420,9770,9770,9770,9770,0
20230811,155900,25646830420,9770,9770,9770,9770,0
20230811,155800,25646830420,9770,9770,9770,9770,0
20230811,155700,25646830420,9770,9770,9770,9770,0
20230811,155600,25646830420,9770,9770,9770,9770,0
20230811,155500,25646830420,9770,9770,9770,9770,0
20230811,155400,25646830420,9770,9770,9770,9770,0
20230811,155300,25646830420,9770,9770,9770,9770,0
20230811,155200,25646830420,9770,9770,9770,9770,0
20230811,155100,25646830420,9770,9770,9770,9770,0
20230811,155000,25646830420,9770,9770,9770,9770,0
20230811,154900,25646830420,9770,9770,9770,9770,0
20230811,154800,25646830420,9770,9770,9770,9770,0
20230811,154700,25646830420,9770,9770,9770,9770,0
20230811,154600,25646830420,9770,9770,9770,9770,0
20230811,154500,25646830420,9770,9770,9770,9770,43033
20230811,154400,25646830420,9770,9770,9770,9770,0
20230811,154300,25646830420,9770,9770,9770,9770,0
20230811,154200,25646830420,9770,9770,9770,9770,0
20230811,154100,25646830420,9770,9770,9770,9770,0
20230811,154000,25646830420,9770,9770,9770,9770,0
20230811,153900,25646830420,9770,9770,9770,9770,0
20230811,153800,25646830420,9770,9770,9770,9770,0
20230811,153700,25646830420,9770,9770,9770,9770,0
20230811,153600,25646830420,9770,9770,9770,9770,0
20230811,153500,25646830420,9770,9770,9770,9770,0
20230811,153400,25646830420,9770,9770,9770,9770,0
20230811,153300,25646830420,9770,9770,9770,9770,0
20230811,153200,25646830420,9770,9770,9770,9770,0
20230811,153100,25646830420,9770,9770,9770,9770,0
20230811,153000,25646830420,9770,9770,9770,9770,43033
20230811,152900,25226398010,9780,9780,9780,9780,0
20230811,152800,25226398010,9780,9780,9780,9780,0
20230811,152700,25226398010,9780,9780,9780,9780,0
20230811,152600,25226398010,9780,9780,9780,9780,0
20230811,152500,25226398010,9780,9780,9780,9780,0
20230811,152400,25226398010,9780,9780,9780,9780,0
20230811,152300,25226398010,9780,9780,9780,9780,0
20230811,152200,25226398010,9780,9780,9780,9780,0
20230811,152100,25226398010,9780,9780,9780,9780,0
20230811,152000,25226398010,9780,9780,9780,9780,0
20230811,151900,25226398010,9780,9770,9780,9760,6996
20230811,151800,25158053000,9780,9750,9780,9750,5067
20230811,151700,25108573010,9750,9740,9750,9740,3249
20230811,151600,25076919050,9760,9760,9760,9730,18585
20230811,151500,24895805050,9760,9760,9770,9760,6450
20230811,151400,24832845940,9770,9760,9770,9760,5603
20230811,151300,24778146310,9770,9770,9770,9760,4734
20230811,151200,24731920110,9770,9770,9770,9760,1465
20230811,151100,24717613950,9760,9750,9770,9730,8851
20230811,151000,24631358000,9750,9750,9760,9740,5418
20230811,150900,24578568120,9750,9780,9780,9750,5482
20230811,150800,24525060850,9780,9750,9780,9750,1798
20230811,150700,24507486400,9770,9720,9770,9710,13432
20230811,150600,24376739470,9710,9750,9760,9710,19697
20230811,150500,24185111560,9750,9750,9750,9740,10111
20230811,150400,24086547980,9750,9760,9770,9750,15098
20230811,150300,23939295080,9770,9780,9790,9760,12808
20230811,150200,23814123060,9790,9780,9790,9770,9854
20230811,150100,23717743500,9790,9790,9790,9780,7557
20230811,150000,23643829990,9790,9810,9810,9780,6083
20230811,145900,23584267400,9810,9820,9820,9800,1758
20230811,145800,23567029370,9820,9800,9820,9800,2286
20230811,145700,23544602110,9810,9810,9820,9790,9838
20230811,145600,23448172660,9810,9810,9820,9800,2829
20230811,145500,23420431180,9800,9800,9830,9800,1942
20230811,145400,23401397340,9800,9830,9830,9800,4935
20230811,145300,23353015330,9820,9790,9820,9780,2357
20230811,145200,23329927330,9790,9760,9790,9730,16228
20230811,145100,23171725170,9750,9830,9840,9750,68630
20230811,145000,22499234410,9830,9840,9850,9830,5169
20230811,144900,22448374450,9840,9830,9840,9830,1995
20230811,144800,22428762100,9830,9830,9830,9820,3268
20230811,144700,22396637720,9830,9840,9840,9830,3713
20230811,144600,22360127230,9840,9840,9850,9840,423
20230811,144500,22355964550,9840,9840,9850,9840,2582
20230811,144400,22330556290,9840,9820,9840,9820,1031
20230811,144300,22320420860,9820,9830,9830,9820,3666
20230811,144200,22284415240,9820,9820,9830,9820,1266
20230811,144100,22271982780,9830,9840,9840,9830,3251
20230811,144000,22240013220,9840,9840,9850,9820,10346
20230811,143900,22138297710,9840,9850,9850,9840,1481
20230811,143800,22123722510,9850,9850,9850,9840,898
20230811,143700,22114877670,9850,9840,9860,9840,4883
20230811,143600,22066806070,9850,9850,9860,9840,1134
20230811,143500,22055638460,9850,9840,9850,9840,2455
20230811,143400,22031470450,9840,9840,9850,9840,4321
20230811,143300,21988946870,9840,9840,9850,9840,983
20230811,143200,21979274100,9840,9860,9860,9840,2729
20230811,143100,21952394850,9850,9870,9870,9850,2599
20230811,143000,21926765280,9870,9880,9880,9870,2556
20230811,142900,21901523810,9880,9890,9900,9880,816
20230811,142800,21893453840,9890,9890,9910,9880,1459
20230811,142700,21879016730,9890,9900,9900,9890,4824
20230811,142600,21831274180,9900,9910,9910,9900,2990
20230811,142500,21801667810,9910,9900,9910,9890,2414
20230811,142400,21777760860,9900,9880,9900,9870,3001
20230811,142300,21748091620,9880,9870,9880,9870,1606
20230811,142200,21732234150,9870,9860,9870,9860,545
20230811,142100,21726857810,9870,9860,9870,9860,1218
20230811,142000,21714841500,9860,9860,9880,9850,2342
20230811,141900,21691733850,9850,9880,9880,9850,1577
20230811,141800,21676177470,9870,9850,9880,9850,2249
20230811,141700,21653992010,9860,9850,9860,9850,1954
20230811,141600,21634743050,9850,9840,9850,9830,1665
20230811,141500,21618366650,9840,9840,9840,9830,1019
20230811,141400,21608341140,9840,9840,9840,9840,1629
20230811,141300,21592311780,9840,9840,9840,9830,1497
20230811,141200,21577588340,9840,9830,9840,9830,1498
20230811,141100,21562862690,9820,9830,9830,9820,2103
20230811,141000,21542196310,9830,9840,9840,9830,607
20230811,140900,21536229490,9830,9830,9830,9830,943
20230811,140800,21526959800,9830,9840,9840,9820,168
20230811,140700,21525309610,9840,9820,9840,9810,2020
20230811,140600,21505471710,9820,9850,9850,9810,2293
20230811,140500,21482936120,9850,9840,9860,9810,8561
20230811,140400,21398801780,9850,9860,9860,9840,591
20230811,140300,21392980420,9850,9860,9860,9840,1321
20230811,140200,21379959580,9850,9850,9860,9840,2779
20230811,140100,21352608300,9850,9840,9860,9830,2534
20230811,140000,21327656020,9840,9840,9840,9830,1596
20230811,135900,21311958620,9840,9840,9840,9820,1842
20230811,135800,21293850940,9840,9840,9840,9820,2540
20230811,135700,21268885690,9840,9820,9850,9820,2139
20230811,135600,21247852430,9820,9820,9830,9820,3679
20230811,135500,21211719350,9830,9830,9830,9820,2471
20230811,135400,21187446530,9830,9850,9850,9830,4168
20230811,135300,21146456750,9840,9860,9860,9840,1574
20230811,135200,21130950870,9850,9860,9860,9850,483
20230811,135100,21126189190,9860,9850,9860,9850,1587
20230811,135000,21110548360,9850,9860,9860,9840,862
20230811,134900,21102054680,9850,9840,9850,9840,2056
20230811,134800,21081813360,9840,9820,9850,9820,557
20230811,134700,21076340840,9820,9810,9830,9810,5703
20230811,134600,21020384980,9810,9820,9820,9810,2974
20230811,134500,20991194490,9810,9830,9830,9800,21403
20230811,134400,20781247930,9820,9840,9850,9820,5706
20230811,134300,20725196740,9850,9860,9860,9840,1394
20230811,134200,20711473630,9850,9850,9860,9840,2078
20230811,134100,20691006230,9860,9840,9870,9840,1531
20230811,134000,20675919830,9840,9850,9850,9830,1438
20230811,133900,20661772440,9850,9850,9860,9840,1880
20230811,133800,20643254300,9850,9860,9860,9850,1789
20230811,133700,20625631590,9850,9850,9860,9850,626
20230811,133600,20619463140,9860,9840,9860,9840,1174
20230811,133500,20607904960,9830,9850,9850,9820,4973
20230811,133400,20559009460,9850,9830,9850,9820,2125
20230811,133300,20538117160,9830,9810,9840,9810,2863
20230811,133200,20509978560,9810,9820,9820,9810,9538
20230811,133100,20416372970,9810,9840,9840,9810,39059
20230811,133000,20032535470,9840,9850,9860,9840,9495
20230811,132900,19939022540,9880,9890,9900,9850,15367
20230811,132800,19787288140,9900,9900,9900,9890,2814
20230811,132700,19759450870,9890,9890,9900,9890,1467
20230811,132600,19744933150,9890,9890,9900,9890,1211
20230811,132500,19732947440,9890,9890,9900,9890,1156
20230811,132400,19721511940,9890,9880,9890,9880,1086
20230811,132300,19710779730,9890,9890,9890,9880,786
20230811,132200,19703006670,9880,9890,9890,9880,749
20230811,132100,19695602160,9890,9870,9890,9860,6275
20230811,132000,19633616790,9870,9870,9880,9860,2442
20230811,131900,19609524850,9870,9870,9870,9860,2285
20230811,131800,19586981440,9870,9880,9880,9870,1240
20230811,131700,19574742430,9880,9870,9880,9860,2413
20230811,131600,19550921560,9870,9890,9890,9870,2036
20230811,131500,19530819780,9890,9880,9890,9870,734
20230811,131400,19523572700,9880,9870,9890,9870,2022
20230811,131300,19503606640,9870,9880,9880,9870,707
20230811,131200,19496627710,9880,9870,9890,9870,523
20230811,131100,19491455410,9870,9880,9890,9870,646
20230811,131000,19485073010,9880,9870,9880,9870,2298
20230811,130900,19462391470,9870,9880,9880,9860,8174
20230811,130800,19381687380,9880,9890,9890,9880,641
20230811,130700,19375353100,9890,9890,9890,9880,1954
20230811,130600,19356028880,9890,9890,9890,9880,1534
20230811,130500,19340867620,9890,9890,9890,9880,1207
20230811,130400,19328935680,9880,9890,9890,9880,1361
20230811,130300,19315488110,9880,9890,9890,9880,194
20230811,130200,19313570340,9890,9880,9890,9880,872
20230811,130100,19304947770,9880,9880,9880,9880,1522
20230811,130000,19289910410,9880,9880,9890,9880,673
20230811,125900,19283260690,9880,9880,9880,9880,1166
20230811,125800,19271740610,9880,9870,9880,9870,174
20230811,125700,19270021850,9880,9880,9900,9870,375
20230811,125600,19266316660,9870,9900,9900,9870,1677
20230811,125500,19249747940,9900,9900,9900,9890,1180
20230811,125400,19238069030,9870,9870,9890,9870,3326
20230811,125300,19205218150,9870,9870,9870,9860,1931
20230811,125200,19186172090,9860,9890,9900,9860,7359
20230811,125100,19113484590,9890,9880,9890,9870,3613
20230811,125000,19077758680,9880,9880,9880,9880,254
20230811,124900,19075249160,9880,9880,9880,9870,436
20230811,124800,19070942880,9870,9870,9870,9860,1283
20230811,124700,19058280680,9870,9880,9880,9870,1680
20230811,124600,19041697350,9870,9880,9880,9860,1102
20230811,124500,19030820910,9880,9870,9880,9870,663
20230811,124400,19024276770,9870,9870,9870,9860,5257
20230811,124300,18972414220,9880,9870,9880,9870,1682
20230811,124200,18955811980,9880,9870,9880,9870,83
20230811,124100,18954991980,9870,9880,9880,9870,1349
20230811,124000,18941665530,9870,9880,9880,9870,511
20230811,123900,18936620950,9870,9870,9880,9870,2414
20230811,123800,18912787010,9870,9890,9890,9870,4031
20230811,123700,18872975770,9880,9880,9890,9880,2198
20230811,123600,18851256410,9880,9880,9890,9870,1627
20230811,123500,18835180980,9880,9860,9880,9860,1849
20230811,123400,18816942780,9860,9870,9890,9860,9041
20230811,123300,18727755620,9870,9890,9890,9870,3452
20230811,123200,18693674560,9900,9880,9900,9880,744
20230811,123100,18686322450,9880,9890,9910,9860,14055
20230811,123000,18547431700,9900,9870,9910,9860,7944
20230811,122900,18468966550,9860,9850,9860,9850,3062
20230811,122800,18438775780,9850,9850,9860,9850,608
20230811,122700,18432786910,9850,9850,9850,9840,5671
20230811,122600,18376932130,9850,9840,9850,9830,4492
20230811,122500,18332727150,9840,9860,9860,9840,12512
20230811,122400,18209582160,9850,9840,9860,9840,6290
20230811,122300,18147656260,9840,9850,9850,9840,6217
20230811,122200,18086462260,9850,9860,9860,9840,11220
20230811,122100,17975930950,9860,9860,9870,9850,2387
20230811,122000,17952393810,9870,9870,9870,9850,5047
20230811,121900,17902646540,9870,9870,9870,9860,695
20230811,121800,17895790650,9870,9870,9870,9860,3173
20230811,121700,17864492310,9880,9880,9880,9870,1686
20230811,121600,17847843130,9870,9880,9880,9860,2293
20230811,121500,17825222290,9880,9860,9880,9860,4665
20230811,121400,17779199330,9860,9870,9880,9860,9603
20230811,121300,17684454480,9880,9890,9890,9870,3211
20230811,121200,17652757090,9890,9880,9890,9880,1540
20230811,121100,17637539270,9880,9900,9900,9880,378
20230811,121000,17633801010,9900,9880,9900,9870,2268
20230811,120900,17611405420,9880,9890,9900,9880,3235
20230811,120800,17579437860,9890,9890,9890,9880,683
20230811,120700,17572687990,9900,9890,9900,9890,743
20230811,120600,17565339710,9890,9890,9890,9880,474
20230811,120500,17560653860,9890,9920,9920,9890,1815
20230811,120400,17542676440,9920,9910,9930,9910,475
20230811,120300,17537963710,9910,9890,9930,9890,2925
20230811,120200,17508984720,9890,9880,9890,9880,555
20230811,120100,17503499400,9880,9890,9900,9880,712
20230811,120000,17496462270,9880,9870,9880,9870,5950
20230811,115900,17437694920,9870,9880,9880,9870,3100
20230811,115800,17407075080,9880,9870,9880,9870,3074
20230811,115700,17376733170,9870,9880,9890,9870,1434
20230811,115600,17362574240,9890,9870,9890,9860,6737
20230811,115500,17296084780,9890,9890,9890,9880,7580
20230811,115400,17221181700,9890,9910,9910,9890,10949
20230811,115300,17112865560,9910,9910,9930,9910,240
20230811,115200,17110487120,9910,9910,9910,9900,475
20230811,115100,17105780870,9910,9910,9930,9900,400
20230811,115000,17101820220,9910,9930,9930,9890,7987
20230811,114900,17022751530,9930,9920,9930,9910,1719
20230811,114800,17005715900,9930,9910,9930,9900,462
20230811,114700,17001135500,9900,9910,9930,9900,2919
20230811,114600,16972211320,9920,9920,9930,9910,4031
20230811,114500,16932260440,9920,9920,9920,9900,1488
20230811,114400,16917516070,9910,9920,9920,9900,3950
20230811,114300,16878384560,9920,9900,9920,9900,2205
20230811,114200,16856552160,9900,9910,9910,9900,2663
20230811,114100,16830162530,9910,9920,9920,9910,7106
20230811,114000,16759701970,9920,9930,9930,9920,5054
20230811,113900,16709542270,9940,9940,9940,9930,1122
20230811,113800,16698394640,9940,9950,9950,9940,829
20230811,113700,16690151360,9950,9950,9950,9930,781
20230811,113600,16682382910,9950,9950,9950,9920,4154
20230811,113500,16641091390,9950,9940,9950,9940,1298
20230811,113400,16628181050,9930,9940,9940,9930,2075
20230811,113300,16607574180,9940,9940,9940,9930,429
20230811,113200,16603312930,9940,9930,9940,9930,454
20230811,113100,16598804590,9920,9930,9930,9910,4418
20230811,113000,16554970240,9930,9940,9940,9930,2879
20230811,112900,16526378440,9930,9940,9940,9930,359
20230811,112800,16522813560,9940,9940,9940,9930,1674
20230811,112700,16506183550,9940,9940,9950,9930,1876
20230811,112600,16487539770,9940,9930,9950,9930,1768
20230811,112500,16469968780,9940,9950,9960,9940,3793
20230811,112400,16432246260,9950,9950,9960,9950,2385
20230811,112300,16408515040,9950,9930,9950,9930,2172
20230811,112200,16386923720,9940,9930,9940,9930,4665
20230811,112100,16340580640,9930,9920,9940,9920,1608
20230811,112000,16324613840,9920,9920,9940,9920,1940
20230811,111900,16305365540,9920,9920,9930,9910,677
20230811,111800,16298648800,9910,9910,9910,9900,1318
20230811,111700,16285590000,9900,9910,9920,9900,2357
20230811,111600,16262250940,9900,9920,9930,9900,2770
20230811,111500,16234811680,9920,9900,9920,9890,1765
20230811,111400,16217339140,9900,9890,9920,9890,2926
20230811,111300,16188363120,9890,9940,9940,9880,15333
20230811,111200,16036575940,9920,9910,9930,9910,2320
20230811,111100,16013555390,9910,9910,9920,9910,2814
20230811,111000,15985667110,9910,9910,9920,9900,1367
20230811,110900,15972120670,9930,9930,9930,9890,26635
20230811,110800,15708308470,9930,9940,9940,9930,764
20230811,110700,15700721290,9920,9920,9940,9910,2857
20230811,110600,15672378630,9930,9930,9940,9920,387
20230811,110500,15668537610,9930,9960,9960,9930,6893
20230811,110400,15600006860,9960,9970,9970,9960,2094
20230811,110300,15579140740,9980,9980,9980,9970,2758
20230811,110200,15551625960,9980,9960,9980,9950,2235
20230811,110100,15529360640,9970,9970,9970,9950,1689
20230811,110000,15512523880,9970,9940,9970,9930,1793
20230811,105900,15494698530,9930,9940,9940,9930,3000
20230811,105800,15464888960,9940,9940,9940,9930,2293
20230811,105700,15442107000,9940,9950,9950,9940,3862
20230811,105600,15403708950,9950,9940,9950,9940,1261
20230811,105500,15391172850,9940,9940,9950,9940,857
20230811,105400,15382654260,9940,9930,9950,9930,2131
20230811,105300,15361472550,9930,9930,9940,9930,2069
20230811,105200,15340907370,9940,9930,9940,9930,1718
20230811,105100,15323843700,9930,9920,9940,9910,785
20230811,105000,15316047080,9920,9930,9940,9920,1984
20230811,104900,15296363820,9940,9920,9940,9910,3138
20230811,104800,15265192670,9910,9910,9920,9900,1379
20230811,104700,15251532540,9900,9920,9920,9900,7867
20230811,104600,15173579930,9920,9910,9920,9910,1466
20230811,104500,15159047080,9910,9930,9940,9910,4987
20230811,104400,15109572240,9930,9950,9950,9930,2530
20230811,104300,15084431050,9950,9950,9960,9940,717
20230811,104200,15077294930,9950,9960,9970,9950,3116
20230811,104100,15046281790,9960,9960,9970,9960,2283
20230811,104000,15023542840,9960,9970,9970,9960,3619
20230811,103900,14987486720,9970,9970,9970,9950,2668
20230811,103800,14960925070,9970,9970,9980,9950,4938
20230811,103700,14911717400,9970,10010,10030,9960,11113
20230811,103600,14800646450,10010,9970,10020,9970,11438
20230811,103500,14686378730,9960,9960,9980,9950,6589
20230811,103400,14620731250,9960,9960,9960,9960,1720
20230811,103300,14603600050,9950,9960,9960,9940,5019
20230811,103200,14553649660,9960,9940,9960,9940,1968
20230811,103100,14534071800,9940,9930,9940,9930,1128
20230811,103000,14522866560,9920,9940,9940,9910,2786
20230811,102900,14495214550,9930,9940,9950,9930,2109
20230811,102800,14474241980,9940,9940,9950,9940,1155
20230811,102700,14462760780,9940,9930,9940,9920,2717
20230811,102600,14435772480,9930,9920,9930,9910,3271
20230811,102500,14403327890,9910,9920,9920,9910,1971
20230811,102400,14383787040,9920,9910,9920,9900,3294
20230811,102300,14351148420,9910,9910,9910,9900,3982
20230811,102200,14311711720,9910,9940,9940,9910,4375
20230811,102100,14268303910,9950,9940,9950,9930,3725
20230811,102000,14231252480,9940,9920,9950,9920,5359
20230811,101900,14178023700,9920,9930,9940,9920,2611
20230811,101800,14152100400,9930,9930,9940,9920,1836
20230811,101700,14133870760,9940,9920,9940,9900,3699
20230811,101600,14097190550,9920,9920,9930,9920,1343
20230811,101500,14083862050,9930,9930,9960,9930,12003
20230811,101400,13964478580,9940,9890,9950,9890,5936
20230811,101300,13905520680,9890,9890,9890,9870,1342
20230811,101200,13892256140,9890,9860,9900,9860,2499
20230811,101100,13867571230,9860,9860,9880,9860,2731
20230811,101000,13840640140,9860,9890,9900,9860,5346
20230811,100900,13787810010,9890,9890,9900,9890,1569
20230811,100800,13772288100,9900,9930,9930,9880,4993
20230811,100700,13722836930,9920,9890,9930,9880,5481
20230811,100600,13668516310,9890,9830,9890,9820,11923
20230811,100500,13551282460,9830,9860,9860,9830,12836
20230811,100400,13424867260,9860,9870,9880,9850,8012
20230811,100300,13345843590,9880,9870,9880,9860,2538
20230811,100200,13320784900,9870,9850,9870,9840,4994
20230811,100100,13271591360,9850,9830,9850,9830,4288
20230811,100000,13229388770,9830,9800,9830,9800,28356
20230811,095900,12951375180,9800,9870,9870,9800,88881
20230811,095800,12077580830,9860,9890,9890,9860,5339
20230811,095700,12024895020,9890,9870,9890,9860,11126
20230811,095600,11915163240,9880,9880,9900,9860,21646
20230811,095500,11701436530,9880,9890,9900,9880,5676
20230811,095400,11645327140,9890,9890,9900,9880,2931
20230811,095300,11616337550,9890,9910,9910,9890,7612
20230811,095200,11541033720,9900,9900,9910,9900,3856
20230811,095100,11502841940,9900,9910,9910,9890,9164
20230811,095000,11412100940,9920,9920,9940,9910,1887
20230811,094900,11393387230,9920,9920,9940,9910,8220
20230811,094800,11311826390,9920,9930,9940,9920,1574
20230811,094700,11296202800,9930,9910,9950,9910,7234
20230811,094600,11224367480,9920,9910,9920,9900,3289
20230811,094500,11191775000,9900,9900,9920,9900,3227
20230811,094400,11159794640,9900,9890,9900,9880,6056
20230811,094300,11099915000,9890,9870,9890,9860,8027
20230811,094200,11020663410,9870,9870,9880,9860,5704
20230811,094100,10964364290,9870,9860,9870,9850,16698
20230811,094000,10799732210,9860,9890,9920,9860,24017
20230811,093900,10562539840,9890,9910,9920,9880,28796
20230811,093800,10277622940,9910,9910,9930,9900,9918
20230811,093700,10179348400,9920,9930,9940,9910,17187
20230811,093600,10008882400,9930,9950,9960,9930,10268
20230811,093500,9906801980,9960,9960,9970,9950,3507
20230811,093400,9871882310,9970,9950,9980,9930,2100
20230811,093300,9850988350,9950,10000,10000,9950,13253
20230811,093200,9718806360,10000,9950,10000,9940,6525
20230811,093100,9653754430,9950,9960,9960,9920,2772
20230811,093000,9626236740,9920,9940,9970,9920,7562
20230811,092900,9551116540,9930,9960,9980,9930,6083
20230811,092800,9490603060,9960,9930,9960,9920,6753
20230811,092700,9423560100,9930,9900,9940,9900,4665
20230811,092600,9377307460,9900,9990,10030,9900,15159
20230811,092500,9226345870,10030,10040,10040,9970,18686
20230811,092400,9039474790,10020,9970,10090,9960,15841
20230811,092300,8880732180,9970,9980,9980,9950,8447
20230811,092200,8796569460,9980,9940,9980,9930,9578
20230811,092100,8701188140,9940,9900,9940,9890,6793
20230811,092000,8633883240,9890,9870,9920,9870,8220
20230811,091900,8552624440,9860,9920,9920,9860,46974
20230811,091800,8088324030,9920,9930,9950,9910,18987
20230811,091700,7900026650,9920,9990,9990,9910,18705
20230811,091600,7713917120,9990,9990,9990,9920,5517
20230811,091500,7658931730,9950,9920,10000,9920,12341
20230811,091400,7536106170,9930,9910,9950,9900,11002
20230811,091300,7426847920,9910,9930,9950,9910,20243
20230811,091200,7225854510,9930,9980,9990,9930,15784
20230811,091100,7068723660,9980,9940,10000,9930,18891
20230811,091000,6880765650,9940,10000,10000,9930,31127
20230811,090900,6570488620,10000,9990,10010,9960,21114
20230811,090800,6359726290,9980,9920,10010,9900,32347
20230811,090700,6037787930,9920,9870,9930,9860,15557
20230811,090600,5884017070,9890,9890,9890,9840,26178
20230811,090500,5625836980,9860,9910,9920,9830,76680
20230811,090400,4869348450,9910,9920,9950,9890,42216
20230811,090300,4450611280,9920,10000,10000,9860,80604
20230811,090200,3652085760,10000,10100,10110,9830,137951
20230811,090100,2273479580,10100,10150,10230,10100,63241
20230811,090000,1631105750,10180,10230,10230,10090,158260