stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,204700,11609141230,4440,4440,4440,4440,37256
20230811,204600,11609141230,4440,4440,4440,4440,0
20230811,204500,11609141230,4440,4440,4440,4440,0
20230811,204400,11609141230,4440,4440,4440,4440,0
20230811,204300,11609141230,4440,4440,4440,4440,0
20230811,204200,11609141230,4440,4440,4440,4440,0
20230811,204100,11609141230,4440,4440,4440,4440,0
20230811,204000,11609141230,4440,4440,4440,4440,0
20230811,203900,11609141230,4440,4440,4440,4440,0
20230811,203800,11609141230,4440,4440,4440,4440,0
20230811,203700,11609141230,4440,4440,4440,4440,0
20230811,203600,11609141230,4440,4440,4440,4440,0
20230811,203500,11609141230,4440,4440,4440,4440,0
20230811,203400,11609141230,4440,4440,4440,4440,0
20230811,203300,11609141230,4440,4440,4440,4440,0
20230811,203200,11609141230,4440,4440,4440,4440,0
20230811,203100,11609141230,4440,4440,4440,4440,0
20230811,203000,11609141230,4440,4440,4440,4440,0
20230811,202900,11609141230,4440,4440,4440,4440,0
20230811,202800,11609141230,4440,4440,4440,4440,0
20230811,202700,11609141230,4440,4440,4440,4440,0
20230811,202600,11609141230,4440,4440,4440,4440,0
20230811,202500,11609141230,4440,4440,4440,4440,0
20230811,202400,11609141230,4440,4440,4440,4440,0
20230811,202300,11609141230,4440,4440,4440,4440,0
20230811,202200,11609141230,4440,4440,4440,4440,0
20230811,202100,11609141230,4440,4440,4440,4440,0
20230811,202000,11609141230,4440,4440,4440,4440,0
20230811,201900,11609141230,4440,4440,4440,4440,0
20230811,201800,11609141230,4440,4440,4440,4440,0
20230811,201700,11609141230,4440,4440,4440,4440,37256
20230811,201600,11609141230,4440,4440,4440,4440,0
20230811,201500,11609141230,4440,4440,4440,4440,0
20230811,201400,11609141230,4440,4440,4440,4440,0
20230811,201300,11609141230,4440,4440,4440,4440,0
20230811,201200,11609141230,4440,4440,4440,4440,0
20230811,201100,11609141230,4440,4440,4440,4440,0
20230811,201000,11609141230,4440,4440,4440,4440,0
20230811,200900,11609141230,4440,4440,4440,4440,0
20230811,200800,11609141230,4440,4440,4440,4440,0
20230811,200700,11609141230,4440,4440,4440,4440,0
20230811,200600,11609141230,4440,4440,4440,4440,0
20230811,200500,11609141230,4440,4440,4440,4440,0
20230811,200400,11609141230,4440,4440,4440,4440,0
20230811,200300,11609141230,4440,4440,4440,4440,0
20230811,200200,11609141230,4440,4440,4440,4440,0
20230811,200100,11609141230,4440,4440,4440,4440,0
20230811,200000,11609141230,4440,4440,4440,4440,0
20230811,195900,11609141230,4440,4440,4440,4440,0
20230811,195800,11609141230,4440,4440,4440,4440,0
20230811,195700,11609141230,4440,4440,4440,4440,0
20230811,195600,11609141230,4440,4440,4440,4440,0
20230811,195500,11609141230,4440,4440,4440,4440,0
20230811,195400,11609141230,4440,4440,4440,4440,0
20230811,195300,11609141230,4440,4440,4440,4440,0
20230811,195200,11609141230,4440,4440,4440,4440,0
20230811,195100,11609141230,4440,4440,4440,4440,0
20230811,195000,11609141230,4440,4440,4440,4440,0
20230811,194900,11609141230,4440,4440,4440,4440,0
20230811,194800,11609141230,4440,4440,4440,4440,0
20230811,194700,11609141230,4440,4440,4440,4440,37256
20230811,194600,11609141230,4440,4440,4440,4440,0
20230811,194500,11609141230,4440,4440,4440,4440,0
20230811,194400,11609141230,4440,4440,4440,4440,0
20230811,194300,11609141230,4440,4440,4440,4440,0
20230811,194200,11609141230,4440,4440,4440,4440,0
20230811,194100,11609141230,4440,4440,4440,4440,0
20230811,194000,11609141230,4440,4440,4440,4440,0
20230811,193900,11609141230,4440,4440,4440,4440,0
20230811,193800,11609141230,4440,4440,4440,4440,0
20230811,193700,11609141230,4440,4440,4440,4440,0
20230811,193600,11609141230,4440,4440,4440,4440,0
20230811,193500,11609141230,4440,4440,4440,4440,0
20230811,193400,11609141230,4440,4440,4440,4440,0
20230811,193300,11609141230,4440,4440,4440,4440,0
20230811,193200,11609141230,4440,4440,4440,4440,0
20230811,193100,11609141230,4440,4440,4440,4440,0
20230811,193000,11609141230,4440,4440,4440,4440,0
20230811,192900,11609141230,4440,4440,4440,4440,0
20230811,192800,11609141230,4440,4440,4440,4440,0
20230811,192700,11609141230,4440,4440,4440,4440,0
20230811,192600,11609141230,4440,4440,4440,4440,0
20230811,192500,11609141230,4440,4440,4440,4440,0
20230811,192400,11609141230,4440,4440,4440,4440,0
20230811,192300,11609141230,4440,4440,4440,4440,0
20230811,192200,11609141230,4440,4440,4440,4440,0
20230811,192100,11609141230,4440,4440,4440,4440,0
20230811,192000,11609141230,4440,4440,4440,4440,0
20230811,191900,11609141230,4440,4440,4440,4440,0
20230811,191800,11609141230,4440,4440,4440,4440,0
20230811,191700,11609141230,4440,4440,4440,4440,37256
20230811,191600,11609141230,4440,4440,4440,4440,0
20230811,191500,11609141230,4440,4440,4440,4440,0
20230811,191400,11609141230,4440,4440,4440,4440,0
20230811,191300,11609141230,4440,4440,4440,4440,0
20230811,191200,11609141230,4440,4440,4440,4440,0
20230811,191100,11609141230,4440,4440,4440,4440,0
20230811,191000,11609141230,4440,4440,4440,4440,0
20230811,190900,11609141230,4440,4440,4440,4440,0
20230811,190800,11609141230,4440,4440,4440,4440,0
20230811,190700,11609141230,4440,4440,4440,4440,0
20230811,190600,11609141230,4440,4440,4440,4440,0
20230811,190500,11609141230,4440,4440,4440,4440,0
20230811,190400,11609141230,4440,4440,4440,4440,0
20230811,190300,11609141230,4440,4440,4440,4440,0
20230811,190200,11609141230,4440,4440,4440,4440,0
20230811,190100,11609141230,4440,4440,4440,4440,0
20230811,190000,11609141230,4440,4440,4440,4440,0
20230811,185900,11609141230,4440,4440,4440,4440,0
20230811,185800,11609141230,4440,4440,4440,4440,0
20230811,185700,11609141230,4440,4440,4440,4440,0
20230811,185600,11609141230,4440,4440,4440,4440,0
20230811,185500,11609141230,4440,4440,4440,4440,0
20230811,185400,11609141230,4440,4440,4440,4440,0
20230811,185300,11609141230,4440,4440,4440,4440,0
20230811,185200,11609141230,4440,4440,4440,4440,0
20230811,185100,11609141230,4440,4440,4440,4440,0
20230811,185000,11609141230,4440,4440,4440,4440,0
20230811,184900,11609141230,4440,4440,4440,4440,0
20230811,184800,11609141230,4440,4440,4440,4440,0
20230811,184700,11609141230,4440,4440,4440,4440,37256
20230811,184600,11609141230,4440,4440,4440,4440,0
20230811,184500,11609141230,4440,4440,4440,4440,0
20230811,184400,11609141230,4440,4440,4440,4440,0
20230811,184300,11609141230,4440,4440,4440,4440,0
20230811,184200,11609141230,4440,4440,4440,4440,0
20230811,184100,11609141230,4440,4440,4440,4440,0
20230811,184000,11609141230,4440,4440,4440,4440,0
20230811,183900,11609141230,4440,4440,4440,4440,0
20230811,183800,11609141230,4440,4440,4440,4440,0
20230811,183700,11609141230,4440,4440,4440,4440,0
20230811,183600,11609141230,4440,4440,4440,4440,0
20230811,183500,11609141230,4440,4440,4440,4440,0
20230811,183400,11609141230,4440,4440,4440,4440,0
20230811,183300,11609141230,4440,4440,4440,4440,0
20230811,183200,11609141230,4440,4440,4440,4440,0
20230811,183100,11609141230,4440,4440,4440,4440,0
20230811,183000,11609141230,4440,4440,4440,4440,0
20230811,182900,11609141230,4440,4440,4440,4440,0
20230811,182800,11609141230,4440,4440,4440,4440,0
20230811,182700,11609141230,4440,4440,4440,4440,0
20230811,182600,11609141230,4440,4440,4440,4440,0
20230811,182500,11609141230,4440,4440,4440,4440,0
20230811,182400,11609141230,4440,4440,4440,4440,0
20230811,182300,11609141230,4440,4440,4440,4440,0
20230811,182200,11609141230,4440,4440,4440,4440,0
20230811,182100,11609141230,4440,4440,4440,4440,0
20230811,182000,11609141230,4440,4440,4440,4440,0
20230811,181900,11609141230,4440,4440,4440,4440,0
20230811,181800,11609141230,4440,4440,4440,4440,0
20230811,181700,11609141230,4440,4440,4440,4440,37256
20230811,181600,11609141230,4440,4440,4440,4440,0
20230811,181500,11609141230,4440,4440,4440,4440,0
20230811,181400,11609141230,4440,4440,4440,4440,0
20230811,181300,11609141230,4440,4440,4440,4440,0
20230811,181200,11609141230,4440,4440,4440,4440,0
20230811,181100,11609141230,4440,4440,4440,4440,0
20230811,181000,11609141230,4440,4440,4440,4440,0
20230811,180900,11609141230,4440,4440,4440,4440,0
20230811,180800,11609141230,4440,4440,4440,4440,0
20230811,180700,11609141230,4440,4440,4440,4440,0
20230811,180600,11609141230,4440,4440,4440,4440,0
20230811,180500,11609141230,4440,4440,4440,4440,0
20230811,180400,11609141230,4440,4440,4440,4440,0
20230811,180300,11609141230,4440,4440,4440,4440,0
20230811,180200,11609141230,4440,4440,4440,4440,0
20230811,180100,11609141230,4440,4440,4440,4440,0
20230811,180000,11609141230,4440,4440,4440,4440,0
20230811,175900,11609141230,4440,4440,4440,4440,0
20230811,175800,11609141230,4440,4440,4440,4440,0
20230811,175700,11609141230,4440,4440,4440,4440,0
20230811,175600,11609141230,4440,4440,4440,4440,0
20230811,175500,11609141230,4440,4440,4440,4440,0
20230811,175400,11609141230,4440,4440,4440,4440,0
20230811,175300,11609141230,4440,4440,4440,4440,0
20230811,175200,11609141230,4440,4440,4440,4440,0
20230811,175100,11609141230,4440,4440,4440,4440,0
20230811,175000,11609141230,4440,4440,4440,4440,0
20230811,174900,11609141230,4440,4440,4440,4440,0
20230811,174800,11609141230,4440,4440,4440,4440,0
20230811,174700,11609141230,4440,4440,4440,4440,37256
20230811,174600,11609141230,4440,4440,4440,4440,0
20230811,174500,11609141230,4440,4440,4440,4440,0
20230811,174400,11609141230,4440,4440,4440,4440,0
20230811,174300,11609141230,4440,4440,4440,4440,0
20230811,174200,11609141230,4440,4440,4440,4440,0
20230811,174100,11609141230,4440,4440,4440,4440,0
20230811,174000,11609141230,4440,4440,4440,4440,0
20230811,173900,11609141230,4440,4440,4440,4440,0
20230811,173800,11609141230,4440,4440,4440,4440,0
20230811,173700,11609141230,4440,4440,4440,4440,0
20230811,173600,11609141230,4440,4440,4440,4440,0
20230811,173500,11609141230,4440,4440,4440,4440,0
20230811,173400,11609141230,4440,4440,4440,4440,0
20230811,173300,11609141230,4440,4440,4440,4440,0
20230811,173200,11609141230,4440,4440,4440,4440,0
20230811,173100,11609141230,4440,4440,4440,4440,0
20230811,173000,11609141230,4440,4440,4440,4440,0
20230811,172900,11609141230,4440,4440,4440,4440,0
20230811,172800,11609141230,4440,4440,4440,4440,0
20230811,172700,11609141230,4440,4440,4440,4440,0
20230811,172600,11609141230,4440,4440,4440,4440,0
20230811,172500,11609141230,4440,4440,4440,4440,0
20230811,172400,11609141230,4440,4440,4440,4440,0
20230811,172300,11609141230,4440,4440,4440,4440,0
20230811,172200,11609141230,4440,4440,4440,4440,0
20230811,172100,11609141230,4440,4440,4440,4440,0
20230811,172000,11609141230,4440,4440,4440,4440,0
20230811,171900,11609141230,4440,4440,4440,4440,0
20230811,171800,11609141230,4440,4440,4440,4440,0
20230811,171700,11609141230,4440,4440,4440,4440,37256
20230811,171600,11609141230,4440,4440,4440,4440,0
20230811,171500,11609141230,4440,4440,4440,4440,0
20230811,171400,11609141230,4440,4440,4440,4440,0
20230811,171300,11609141230,4440,4440,4440,4440,0
20230811,171200,11609141230,4440,4440,4440,4440,0
20230811,171100,11609141230,4440,4440,4440,4440,0
20230811,171000,11609141230,4440,4440,4440,4440,0
20230811,170900,11609141230,4440,4440,4440,4440,0
20230811,170800,11609141230,4440,4440,4440,4440,0
20230811,170700,11609141230,4440,4440,4440,4440,0
20230811,170600,11609141230,4440,4440,4440,4440,0
20230811,170500,11609141230,4440,4440,4440,4440,0
20230811,170400,11609141230,4440,4440,4440,4440,0
20230811,170300,11609141230,4440,4440,4440,4440,0
20230811,170200,11609141230,4440,4440,4440,4440,0
20230811,170100,11609141230,4440,4440,4440,4440,0
20230811,170000,11609141230,4440,4440,4440,4440,0
20230811,165900,11609141230,4440,4440,4440,4440,0
20230811,165800,11609141230,4440,4440,4440,4440,0
20230811,165700,11609141230,4440,4440,4440,4440,0
20230811,165600,11609141230,4440,4440,4440,4440,0
20230811,165500,11609141230,4440,4440,4440,4440,0
20230811,165400,11609141230,4440,4440,4440,4440,0
20230811,165300,11609141230,4440,4440,4440,4440,0
20230811,165200,11609141230,4440,4440,4440,4440,0
20230811,165100,11609141230,4440,4440,4440,4440,0
20230811,165000,11609141230,4440,4440,4440,4440,0
20230811,164900,11609141230,4440,4440,4440,4440,0
20230811,164800,11609141230,4440,4440,4440,4440,0
20230811,164700,11609141230,4440,4440,4440,4440,37256
20230811,164600,11609141230,4440,4440,4440,4440,0
20230811,164500,11609141230,4440,4440,4440,4440,0
20230811,164400,11609141230,4440,4440,4440,4440,0
20230811,164300,11609141230,4440,4440,4440,4440,0
20230811,164200,11609141230,4440,4440,4440,4440,0
20230811,164100,11609141230,4440,4440,4440,4440,0
20230811,164000,11609141230,4440,4440,4440,4440,0
20230811,163900,11609141230,4440,4440,4440,4440,0
20230811,163800,11609141230,4440,4440,4440,4440,0
20230811,163700,11609141230,4440,4440,4440,4440,0
20230811,163600,11609141230,4440,4440,4440,4440,0
20230811,163500,11609141230,4440,4440,4440,4440,0
20230811,163400,11609141230,4440,4440,4440,4440,0
20230811,163300,11609141230,4440,4440,4440,4440,0
20230811,163200,11609141230,4440,4440,4440,4440,0
20230811,163100,11609141230,4440,4440,4440,4440,0
20230811,163000,11609141230,4440,4440,4440,4440,0
20230811,162900,11609141230,4440,4440,4440,4440,0
20230811,162800,11609141230,4440,4440,4440,4440,0
20230811,162700,11609141230,4440,4440,4440,4440,0
20230811,162600,11609141230,4440,4440,4440,4440,0
20230811,162500,11609141230,4440,4440,4440,4440,0
20230811,162400,11609141230,4440,4440,4440,4440,0
20230811,162300,11609141230,4440,4440,4440,4440,0
20230811,162200,11609141230,4440,4440,4440,4440,0
20230811,162100,11609141230,4440,4440,4440,4440,0
20230811,162000,11609141230,4440,4440,4440,4440,0
20230811,161900,11609141230,4440,4440,4440,4440,0
20230811,161800,11609141230,4440,4440,4440,4440,0
20230811,161700,11609141230,4440,4440,4440,4440,37256
20230811,161600,11609141230,4440,4440,4440,4440,0
20230811,161500,11609141230,4440,4440,4440,4440,0
20230811,161400,11609141230,4440,4440,4440,4440,0
20230811,161300,11609141230,4440,4440,4440,4440,0
20230811,161200,11609141230,4440,4440,4440,4440,0
20230811,161100,11609141230,4440,4440,4440,4440,0
20230811,161000,11609141230,4440,4440,4440,4440,0
20230811,160900,11609141230,4440,4440,4440,4440,0
20230811,160800,11609141230,4440,4440,4440,4440,0
20230811,160700,11609141230,4440,4440,4440,4440,0
20230811,160600,11609141230,4440,4440,4440,4440,0
20230811,160500,11609141230,4440,4440,4440,4440,0
20230811,160400,11609141230,4440,4440,4440,4440,0
20230811,160300,11609141230,4440,4440,4440,4440,0
20230811,160200,11609141230,4440,4440,4440,4440,0
20230811,160100,11609141230,4440,4440,4440,4440,0
20230811,160000,11609141230,4440,4440,4440,4440,0
20230811,155900,11609141230,4440,4440,4440,4440,0
20230811,155800,11609141230,4440,4440,4440,4440,0
20230811,155700,11609141230,4440,4440,4440,4440,0
20230811,155600,11609141230,4440,4440,4440,4440,0
20230811,155500,11609141230,4440,4440,4440,4440,0
20230811,155400,11609141230,4440,4440,4440,4440,0
20230811,155300,11609141230,4440,4440,4440,4440,0
20230811,155200,11609141230,4440,4440,4440,4440,0
20230811,155100,11609141230,4440,4440,4440,4440,0
20230811,155000,11609141230,4440,4440,4440,4440,0
20230811,154900,11609141230,4440,4440,4440,4440,0
20230811,154800,11609141230,4440,4440,4440,4440,0
20230811,154700,11609141230,4440,4440,4440,4440,37256
20230811,154600,11609141230,4440,4440,4440,4440,0
20230811,154500,11609141230,4440,4440,4440,4440,0
20230811,154400,11609141230,4440,4440,4440,4440,0
20230811,154300,11609141230,4440,4440,4440,4440,0
20230811,154200,11609141230,4440,4440,4440,4440,0
20230811,154100,11609141230,4440,4440,4440,4440,0
20230811,154000,11609141230,4440,4440,4440,4440,0
20230811,153900,11609141230,4440,4440,4440,4440,0
20230811,153800,11609141230,4440,4440,4440,4440,0
20230811,153700,11609141230,4440,4440,4440,4440,0
20230811,153600,11609141230,4440,4440,4440,4440,0
20230811,153500,11609141230,4440,4440,4440,4440,0
20230811,153400,11609141230,4440,4440,4440,4440,0
20230811,153300,11609141230,4440,4440,4440,4440,0
20230811,153200,11609141230,4440,4440,4440,4440,0
20230811,153100,11609141230,4440,4440,4440,4440,0
20230811,153000,11609141230,4440,4440,4440,4440,37256
20230811,152900,11443724590,4430,4430,4430,4430,0
20230811,152800,11443724590,4430,4430,4430,4430,0
20230811,152700,11443724590,4430,4430,4430,4430,0
20230811,152600,11443724590,4430,4430,4430,4430,0
20230811,152500,11443724590,4430,4430,4430,4430,0
20230811,152400,11443724590,4430,4430,4430,4430,0
20230811,152300,11443724590,4430,4430,4430,4430,0
20230811,152200,11443724590,4430,4430,4430,4430,0
20230811,152100,11443724590,4430,4430,4430,4430,0
20230811,152000,11443724590,4430,4430,4430,4430,0
20230811,151900,11443724590,4430,4400,4435,4400,17754
20230811,151800,11365247645,4400,4400,4405,4380,7833
20230811,151700,11330844785,4405,4390,4405,4380,14854
20230811,151600,11265596050,4390,4385,4400,4380,6069
20230811,151500,11238948310,4385,4420,4420,4385,16525
20230811,151400,11166227735,4410,4410,4425,4410,3151
20230811,151300,11152320575,4415,4435,4435,4410,8195
20230811,151200,11116109730,4430,4420,4435,4410,5831
20230811,151100,11090324190,4425,4435,4435,4415,4426
20230811,151000,11070755130,4420,4440,4455,4415,13599
20230811,150900,11010445140,4455,4460,4470,4440,12376
20230811,150800,10955308525,4465,4475,4475,4460,2504
20230811,150700,10944119995,4475,4460,4475,4455,8045
20230811,150600,10908242415,4455,4460,4460,4455,2042
20230811,150500,10899141830,4465,4470,4475,4455,10293
20230811,150400,10853211690,4470,4430,4480,4430,6442
20230811,150300,10824531730,4445,4460,4465,4430,9429
20230811,150200,10782568860,4460,4460,4465,4455,6702
20230811,150100,10752676585,4465,4485,4490,4460,26027
20230811,150000,10636291665,4485,4410,4490,4405,29405
20230811,145900,10505089870,4405,4410,4415,4405,884
20230811,145800,10501189385,4415,4390,4430,4390,2491
20230811,145700,10490178180,4390,4410,4415,4390,2206
20230811,145600,10480471420,4410,4425,4430,4410,12703
20230811,145500,10424262670,4425,4415,4430,4415,3294
20230811,145400,10409691675,4415,4415,4425,4410,2136
20230811,145300,10400251380,4415,4410,4420,4410,1567
20230811,145200,10393336410,4410,4405,4410,4405,800
20230811,145100,10389812385,4405,4410,4415,4405,1108
20230811,145000,10384930890,4410,4415,4415,4410,3029
20230811,144900,10371568500,4420,4420,4420,4415,910
20230811,144800,10367547810,4420,4405,4420,4405,3364
20230811,144700,10352717575,4400,4390,4400,4390,1018
20230811,144600,10348238465,4390,4395,4395,4390,1934
20230811,144500,10339746830,4390,4385,4395,4380,1491
20230811,144400,10333204895,4390,4405,4405,4380,10923
20230811,144300,10285178170,4410,4425,4435,4400,9027
20230811,144200,10245396740,4435,4410,4435,4410,7639
20230811,144100,10211641460,4410,4410,4415,4405,1159
20230811,144000,10206528730,4410,4405,4415,4405,1713
20230811,143900,10198976275,4395,4400,4425,4390,1544
20230811,143800,10192180015,4395,4410,4425,4395,3097
20230811,143700,10178541850,4410,4425,4425,4410,2733
20230811,143600,10166452420,4410,4425,4425,4400,1249
20230811,143500,10160949000,4400,4390,4435,4390,12024
20230811,143400,10107999125,4390,4410,4410,4385,8423
20230811,143300,10070978940,4410,4415,4420,4410,817
20230811,143200,10067372860,4410,4440,4445,4410,6409
20230811,143100,10038977245,4445,4455,4455,4435,10496
20230811,143000,9992317320,4455,4445,4460,4425,8181
20230811,142900,9955962385,4445,4425,4460,4415,8281
20230811,142800,9919245425,4415,4400,4435,4375,9948
20230811,142700,9875440305,4415,4395,4425,4390,11822
20230811,142600,9823302975,4395,4405,4410,4375,12092
20230811,142500,9770185430,4405,4485,4490,4395,30748
20230811,142400,9633965030,4485,4355,4495,4355,56895
20230811,142300,9381704165,4355,4355,4355,4355,50
20230811,142200,9381486415,4350,4350,4355,4345,1180
20230811,142100,9376356410,4350,4350,4355,4345,1183
20230811,142000,9371210360,4350,4345,4350,4345,4
20230811,141900,9371192975,4345,4350,4360,4340,3865
20230811,141800,9354409015,4360,4360,4365,4350,1374
20230811,141700,9348422285,4360,4345,4365,4340,5036
20230811,141600,9326515705,4340,4320,4340,4320,826
20230811,141500,9322931545,4340,4340,4340,4340,0
20230811,141400,9322931545,4340,4340,4340,4340,104
20230811,141300,9322480185,4315,4315,4315,4315,2211
20230811,141200,9312939720,4315,4335,4335,4315,138
20230811,141100,9312341850,4320,4320,4320,4320,1584
20230811,141000,9305498970,4320,4320,4320,4320,331
20230811,140900,9304069050,4320,4320,4320,4320,725
20230811,140800,9300937050,4320,4345,4345,4320,251
20230811,140700,9299847205,4345,4315,4345,4310,398
20230811,140600,9298131590,4315,4340,4340,4315,982
20230811,140500,9293888445,4345,4335,4345,4335,1997
20230811,140400,9285221995,4330,4340,4340,4330,1930
20230811,140300,9276855395,4335,4330,4335,4330,1015
20230811,140200,9272460010,4330,4335,4340,4325,1806
20230811,140100,9264644715,4340,4330,4340,4330,416
20230811,140000,9262842915,4335,4315,4335,4315,136
20230811,135900,9262255145,4320,4320,4320,4320,2055
20230811,135800,9253377545,4320,4315,4320,4315,104
20230811,135700,9252928685,4315,4310,4315,4310,1751
20230811,135600,9245373240,4310,4310,4315,4310,509
20230811,135500,9243176930,4305,4315,4315,4300,6646
20230811,135400,9214556935,4315,4320,4325,4315,1747
20230811,135300,9207011560,4320,4335,4335,4320,7897
20230811,135200,9172821855,4335,4340,4340,4335,232
20230811,135100,9171815530,4345,4350,4350,4345,2424
20230811,135000,9161273250,4345,4345,4350,4345,301
20230811,134900,9159965380,4345,4350,4350,4345,250
20230811,134800,9158877980,4350,4345,4350,4345,1696
20230811,134700,9151500865,4345,4350,4355,4345,505
20230811,134600,9149306540,4350,4350,4355,4350,2138
20230811,134500,9140005985,4345,4340,4350,4340,148
20230811,134400,9139363435,4340,4340,4340,4340,1110
20230811,134300,9134546035,4335,4340,4340,4335,134
20230811,134200,9133964975,4340,4365,4365,4340,852
20230811,134100,9130264180,4365,4365,4375,4345,5473
20230811,134000,9106393365,4350,4360,4365,4335,1685
20230811,133900,9099066065,4355,4370,4375,4350,1018
20230811,133800,9094621235,4375,4355,4375,4355,1481
20230811,133700,9088156030,4360,4365,4365,4345,3449
20230811,133600,9073162075,4345,4370,4370,4345,1277
20230811,133500,9067604885,4355,4360,4370,4345,10503
20230811,133400,9021865805,4365,4365,4380,4360,1898
20230811,133300,9013581125,4380,4360,4380,4360,3001
20230811,133200,9000452200,4360,4355,4370,4355,219
20230811,133100,8999495530,4355,4355,4360,4355,2188
20230811,133000,8989964290,4350,4350,4355,4345,2637
20230811,132900,8978498250,4345,4345,4355,4345,1482
20230811,132800,8972058120,4345,4350,4350,4345,729
20230811,132700,8968888570,4350,4360,4360,4350,5455
20230811,132600,8945142675,4360,4360,4370,4360,1622
20230811,132500,8938070745,4360,4380,4385,4350,6294
20230811,132400,8910610325,4380,4330,4380,4330,13024
20230811,132300,8853779760,4330,4325,4330,4325,745
20230811,132200,8850554180,4325,4325,4325,4325,512
20230811,132100,8848339780,4325,4320,4325,4320,694
20230811,132000,8845340690,4320,4320,4320,4310,176
20230811,131900,8844580950,4320,4325,4325,4310,30
20230811,131800,8844451375,4325,4325,4325,4320,893
20230811,131700,8840593600,4310,4325,4325,4305,644
20230811,131600,8837817680,4325,4325,4325,4315,99
20230811,131500,8837390055,4325,4325,4325,4325,1
20230811,131400,8837385730,4330,4305,4330,4305,129
20230811,131300,8836827430,4335,4330,4335,4330,139
20230811,131200,8836225050,4305,4305,4305,4305,128
20230811,131100,8835674010,4305,4310,4310,4305,2522
20230811,131000,8824812725,4330,4310,4330,4310,3223
20230811,130900,8810862635,4310,4305,4310,4305,1291
20230811,130800,8805303310,4305,4335,4335,4305,1005
20230811,130700,8800973555,4335,4340,4340,4305,806
20230811,130600,8797503660,4300,4320,4345,4300,11230
20230811,130500,8749199240,4350,4310,4350,4305,1259
20230811,130400,8743751645,4310,4310,4310,4300,4961
20230811,130300,8722395015,4305,4325,4325,4305,3405
20230811,130200,8707710835,4325,4310,4325,4310,1535
20230811,130100,8701080445,4305,4325,4325,4300,11338
20230811,130000,8652191495,4325,4325,4350,4325,796
20230811,125900,8648748770,4325,4350,4350,4320,522
20230811,125800,8646489145,4350,4350,4350,4320,3088
20230811,125700,8633138265,4355,4355,4355,4320,1608
20230811,125600,8626185355,4325,4345,4345,4325,5231
20230811,125500,8603512915,4345,4360,4360,4345,4463
20230811,125400,8584100945,4360,4355,4360,4355,2
20230811,125300,8584092230,4355,4355,4355,4350,1052
20230811,125200,8579515100,4355,4360,4360,4355,3411
20230811,125100,8564659190,4360,4360,4360,4360,81
20230811,125000,8564306030,4360,4365,4365,4355,2252
20230811,124900,8554496250,4360,4360,4360,4360,541
20230811,124800,8552137490,4360,4365,4365,4360,1861
20230811,124700,8544014250,4365,4370,4370,4365,6
20230811,124600,8543988045,4370,4370,4380,4365,509
20230811,124500,8541763680,4370,4385,4395,4365,1510
20230811,124400,8535136535,4385,4380,4385,4365,27
20230811,124300,8535018270,4360,4365,4365,4360,348
20230811,124200,8533500980,4360,4380,4385,4355,5361
20230811,124100,8510113470,4380,4380,4380,4380,7
20230811,124000,8510082810,4375,4375,4380,4375,55
20230811,123900,8509842180,4375,4380,4380,4375,127
20230811,123800,8509285940,4375,4375,4375,4375,3
20230811,123700,8509272815,4375,4375,4375,4360,551
20230811,123600,8506869975,4375,4365,4380,4360,812
20230811,123500,8503329420,4360,4370,4370,4360,1023
20230811,123400,8498864860,4365,4380,4380,4365,102
20230811,123300,8498419600,4365,4380,4380,4365,1323
20230811,123200,8492637875,4380,4375,4380,4375,378
20230811,123100,8490982990,4375,4370,4375,4370,5
20230811,123000,8490961120,4370,4370,4375,4370,613
20230811,122900,8488282155,4380,4370,4380,4370,674
20230811,122800,8485336765,4370,4370,4370,4370,2331
20230811,122700,8475150295,4370,4375,4375,4370,150
20230811,122600,8474494500,4375,4375,4375,4370,1386
20230811,122500,8468431155,4375,4375,4380,4370,1327
20230811,122400,8462631600,4385,4385,4385,4385,6
20230811,122300,8462605290,4375,4400,4400,4375,2421
20230811,122200,8452009625,4375,4395,4395,4375,3700
20230811,122100,8435799490,4395,4390,4400,4390,13
20230811,122000,8435742405,4400,4400,4400,4400,15
20230811,121900,8435676405,4400,4400,4400,4400,16
20230811,121800,8435606005,4400,4395,4400,4390,132
20230811,121700,8435026395,4395,4405,4405,4395,67
20230811,121600,8434731920,4405,4405,4410,4395,2107
20230811,121500,8425457170,4405,4415,4415,4395,250
20230811,121400,8424357935,4415,4365,4415,4365,2054
20230811,121300,8415337500,4360,4360,4360,4360,0
20230811,121200,8415337500,4360,4360,4360,4360,547
20230811,121100,8412952580,4360,4365,4365,4360,138
20230811,121000,8412350895,4365,4360,4365,4360,205
20230811,120900,8411456125,4360,4365,4365,4360,806
20230811,120800,8407937950,4375,4370,4375,4365,1436
20230811,120700,8401667580,4365,4360,4365,4360,350
20230811,120600,8400141330,4360,4355,4360,4355,642
20230811,120500,8397343170,4355,4365,4365,4350,920
20230811,120400,8393339405,4355,4350,4355,4350,925
20230811,120300,8389311220,4350,4340,4365,4340,479
20230811,120200,8387229245,4325,4350,4365,4320,13763
20230811,120100,8327498000,4350,4355,4355,4345,2947
20230811,120000,8314680800,4355,4360,4365,4355,3172
20230811,115900,8300857130,4360,4370,4370,4360,1170
20230811,115800,8295750760,4365,4370,4370,4360,969
20230811,115700,8291523385,4360,4360,4360,4360,3429
20230811,115600,8276572945,4360,4375,4380,4360,441
20230811,115500,8274646120,4375,4370,4375,4350,12154
20230811,115400,8221654800,4360,4375,4375,4360,8527
20230811,115300,8184413065,4375,4385,4385,4375,1417
20230811,115200,8178205985,4385,4395,4395,4385,325
20230811,115100,8176780300,4390,4390,4390,4385,1147
20230811,115000,8171744975,4390,4390,4390,4390,929
20230811,114900,8167666665,4395,4395,4395,4395,10
20230811,114800,8167622715,4395,4380,4395,4380,4618
20230811,114700,8147384750,4380,4385,4385,4380,2069
20230811,114600,8138320890,4385,4390,4390,4385,2316
20230811,114500,8128158685,4400,4400,4400,4400,23
20230811,114400,8128057485,4400,4400,4400,4385,2732
20230811,114300,8116055745,4400,4415,4415,4400,679
20230811,114200,8113060450,4415,4405,4415,4405,400
20230811,114100,8111296665,4405,4400,4405,4395,405
20230811,114000,8109514620,4410,4410,4410,4410,2
20230811,113900,8109505800,4415,4415,4415,4415,0
20230811,113800,8109505800,4415,4415,4415,4415,10
20230811,113700,8109461650,4415,4410,4415,4390,2902
20230811,113600,8096708600,4415,4415,4415,4415,301
20230811,113500,8095379685,4415,4415,4415,4415,44
20230811,113400,8095185425,4415,4420,4420,4415,744
20230811,113300,8091900660,4415,4410,4415,4400,1093
20230811,113200,8087078975,4410,4410,4410,4410,18
20230811,113100,8086999595,4410,4400,4410,4390,1293
20230811,113000,8081311035,4400,4410,4410,4400,593
20230811,112900,8078701645,4410,4400,4410,4400,123
20230811,112800,8078160415,4400,4395,4410,4395,244
20230811,112700,8077085960,4395,4395,4395,4395,989
20230811,112600,8072739305,4395,4410,4415,4395,513
20230811,112500,8070478035,4415,4390,4415,4385,779
20230811,112400,8067046275,4390,4415,4420,4385,4492
20230811,112300,8047287775,4420,4415,4430,4415,666
20230811,112200,8044342295,4415,4420,4425,4415,1230
20230811,112100,8038911810,4425,4415,4425,4415,65
20230811,112000,8038624785,4425,4410,4425,4410,409
20230811,111900,8036821050,4410,4415,4425,4410,788
20230811,111800,8033343380,4415,4425,4435,4415,1194
20230811,111700,8028065885,4425,4435,4435,4425,560
20230811,111600,8025587855,4440,4425,4440,4425,1352
20230811,111500,8019603600,4425,4440,4440,4425,1942
20230811,111400,8010987985,4440,4450,4450,4430,3408
20230811,111300,7995858255,4455,4425,4455,4425,6013
20230811,111200,7969177615,4425,4410,4425,4410,554
20230811,111100,7966729455,4410,4410,4425,4410,1498
20230811,111000,7960123210,4410,4425,4425,4410,766
20230811,110900,7956745120,4425,4405,4430,4405,1031
20230811,110800,7952196000,4405,4435,4435,4405,5752
20230811,110700,7926800835,4435,4435,4460,4435,1811
20230811,110600,7918756405,4405,4470,4470,4380,9989
20230811,110500,7874503870,4470,4475,4480,4455,7626
20230811,110400,7840429250,4475,4485,4490,4470,10628
20230811,110300,7792824655,4485,4460,4490,4455,9152
20230811,110200,7751914125,4455,4470,4470,4450,5056
20230811,110100,7729386640,4470,4440,4485,4440,12112
20230811,110000,7675350865,4440,4415,4440,4415,5029
20230811,105900,7653089235,4405,4400,4415,4400,362
20230811,105800,7651494945,4395,4395,4410,4395,2350
20230811,105700,7641154320,4400,4390,4400,4390,559
20230811,105600,7638696740,4410,4400,4415,4400,904
20230811,105500,7634711070,4410,4380,4410,4380,506
20230811,105400,7632494735,4385,4410,4410,4385,1720
20230811,105300,7624936345,4410,4390,4410,4390,252
20230811,105200,7623825045,4410,4410,4410,4390,2562
20230811,105100,7612536870,4410,4380,4410,4375,2215
20230811,105000,7602833455,4380,4390,4390,4365,10978
20230811,104900,7554675850,4395,4405,4405,4395,2492
20230811,104800,7543710470,4405,4415,4420,4405,2559
20230811,104700,7532425945,4415,4425,4425,4415,1778
20230811,104600,7524563230,4425,4425,4425,4420,1545
20230811,104500,7517727130,4425,4430,4430,4425,1736
20230811,104400,7510037780,4430,4430,4435,4430,340
20230811,104300,7508531525,4430,4430,4435,4430,928
20230811,104200,7504420480,4420,4430,4435,4420,1724
20230811,104100,7496793125,4430,4405,4435,4405,7826
20230811,104000,7462174215,4405,4415,4415,4405,2569
20230811,103900,7450845115,4415,4415,4415,4410,1457
20230811,103800,7444418530,4415,4415,4415,4415,746
20230811,103700,7441124940,4415,4415,4420,4410,905
20230811,103600,7437125760,4415,4415,4420,4415,1531
20230811,103500,7430366385,4415,4430,4435,4410,3418
20230811,103400,7415248595,4420,4425,4430,4420,1978
20230811,103300,7406490685,4415,4415,4430,4415,8459
20230811,103200,7369102835,4410,4405,4420,4405,6030
20230811,103100,7342488905,4400,4385,4400,4380,4565
20230811,103000,7322438880,4380,4390,4390,4380,4144
20230811,102900,7304257690,4395,4385,4400,4380,5699
20230811,102800,7279234010,4380,4375,4380,4370,2354
20230811,102700,7268925360,4365,4360,4370,4355,2079
20230811,102600,7259851495,4360,4365,4365,4350,3778
20230811,102500,7243376135,4365,4345,4370,4345,7258
20230811,102400,7211805315,4350,4380,4380,4350,4022
20230811,102300,7194281415,4380,4355,4380,4345,3948
20230811,102200,7177060570,4355,4380,4390,4345,21613
20230811,102100,7082941195,4370,4390,4390,4355,26752
20230811,102000,6965987350,4385,4400,4430,4380,18303
20230811,101900,6885507990,4400,4415,4415,4400,15409
20230811,101800,6817596695,4430,4430,4430,4410,7898
20230811,101700,6782679250,4425,4435,4440,4425,3759
20230811,101600,6766038185,4435,4425,4435,4415,5834
20230811,101500,6740234890,4420,4425,4435,4410,8706
20230811,101400,6701772800,4430,4420,4435,4405,16314
20230811,101300,6629732340,4415,4455,4455,4405,18528
20230811,101200,6547767840,4455,4475,4495,4455,12015
20230811,101100,6494064955,4470,4495,4500,4470,6951
20230811,101000,6462875660,4470,4465,4500,4460,9918
20230811,100900,6418438515,4475,4460,4480,4455,5777
20230811,100800,6392649680,4460,4460,4485,4445,12430
20230811,100700,6337109715,4440,4490,4495,4435,41908
20230811,100600,6150339375,4490,4505,4505,4485,10739
20230811,100500,6102078365,4500,4505,4505,4495,6675
20230811,100400,6072035385,4505,4500,4520,4500,8430
20230811,100300,6034040615,4500,4530,4530,4485,31312
20230811,100200,5892934300,4530,4520,4530,4510,45822
20230811,100100,5685877580,4520,4490,4520,4480,42273
20230811,100000,5495213885,4485,4430,4485,4415,20765
20230811,095900,5402721565,4430,4505,4505,4430,40101
20230811,095800,5223138715,4500,4495,4515,4495,42735
20230811,095700,5030537185,4495,4480,4500,4480,35731
20230811,095600,4869912880,4480,4490,4495,4465,33313
20230811,095500,4720358700,4485,4470,4485,4465,14888
20230811,095400,4653713990,4475,4455,4480,4455,9853
20230811,095300,4609684635,4455,4455,4460,4440,4741
20230811,095200,4588599620,4460,4470,4475,4455,7421
20230811,095100,4555442105,4470,4460,4475,4455,15320
20230811,095000,4486994670,4435,4460,4465,4430,7960
20230811,094900,4451532250,4460,4425,4475,4425,9358
20230811,094800,4409794625,4420,4470,4470,4420,18219
20230811,094700,4328566230,4470,4430,4470,4425,16125
20230811,094600,4256681315,4420,4410,4440,4400,16984
20230811,094500,4181534530,4415,4445,4445,4415,14586
20230811,094400,4116968745,4445,4420,4445,4420,12151
20230811,094300,4063137205,4420,4420,4430,4415,11193
20230811,094200,4013619220,4420,4400,4425,4395,8952
20230811,094100,3974181805,4400,4400,4410,4395,3501
20230811,094000,3958781320,4410,4400,4420,4390,7031
20230811,093900,3927837315,4400,4405,4405,4400,13820
20230811,093800,3867012995,4405,4425,4430,4405,7539
20230811,093700,3833720410,4420,4470,4470,4400,26886
20230811,093600,3714242885,4470,4430,4470,4410,43627
20230811,093500,3520415390,4425,4400,4435,4400,25743
20230811,093400,3406585655,4405,4385,4405,4385,11633
20230811,093300,3355442690,4385,4400,4405,4375,8115
20230811,093200,3319836590,4405,4400,4410,4365,29073
20230811,093100,3192032335,4400,4375,4400,4375,16007
20230811,093000,3121788385,4375,4375,4385,4365,6878
20230811,092900,3091655360,4345,4350,4375,4330,6498
20230811,092800,3063373200,4350,4335,4350,4330,9625
20230811,092700,3021598590,4320,4320,4335,4305,5712
20230811,092600,2996917090,4320,4300,4335,4300,6891
20230811,092500,2967199830,4300,4300,4325,4295,11313
20230811,092400,2918516170,4295,4335,4360,4295,38830
20230811,092300,2750593790,4335,4360,4375,4335,11587
20230811,092200,2700212000,4360,4360,4390,4350,14860
20230811,092100,2635324375,4360,4375,4400,4350,24384
20230811,092000,2528899205,4375,4400,4410,4370,43872
20230811,091900,2336144765,4400,4395,4410,4380,29550
20230811,091800,2206336030,4390,4370,4410,4370,33239
20230811,091700,2060321955,4370,4360,4400,4360,33966
20230811,091600,1911193255,4345,4320,4395,4320,31740
20230811,091500,1772607690,4320,4365,4365,4320,17750
20230811,091400,1695423945,4360,4345,4365,4325,31265
20230811,091300,1559424415,4345,4320,4355,4305,31197
20230811,091200,1424239945,4320,4350,4360,4320,65074
20230811,091100,1141565625,4335,4275,4360,4270,76680
20230811,091000,809877665,4265,4230,4280,4230,31108
20230811,090900,677358755,4230,4220,4250,4200,14971
20230811,090800,614274040,4210,4235,4250,4210,13987
20230811,090700,555015685,4235,4235,4260,4235,16919
20230811,090600,483150165,4240,4235,4255,4230,9079
20230811,090500,444601055,4235,4215,4240,4200,23730
20230811,090400,344450565,4215,4210,4220,4210,10964
20230811,090300,298244175,4220,4220,4235,4195,19115
20230811,090200,217695920,4220,4205,4220,4175,14812
20230811,090100,155537735,4210,4165,4230,4165,30879
20230811,090000,26076750,4165,4150,4170,4120,6208