stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,184000,248877245,4225,4225,4225,4225,2146
20230811,183900,248877245,4225,4225,4225,4225,0
20230811,183800,248877245,4225,4225,4225,4225,0
20230811,183700,248877245,4225,4225,4225,4225,0
20230811,183600,248877245,4225,4225,4225,4225,0
20230811,183500,248877245,4225,4225,4225,4225,0
20230811,183400,248877245,4225,4225,4225,4225,0
20230811,183300,248877245,4225,4225,4225,4225,0
20230811,183200,248877245,4225,4225,4225,4225,0
20230811,183100,248877245,4225,4225,4225,4225,0
20230811,183000,248877245,4225,4225,4225,4225,0
20230811,182900,248877245,4225,4225,4225,4225,0
20230811,182800,248877245,4225,4225,4225,4225,0
20230811,182700,248877245,4225,4225,4225,4225,0
20230811,182600,248877245,4225,4225,4225,4225,0
20230811,182500,248877245,4225,4225,4225,4225,0
20230811,182400,248877245,4225,4225,4225,4225,0
20230811,182300,248877245,4225,4225,4225,4225,0
20230811,182200,248877245,4225,4225,4225,4225,0
20230811,182100,248877245,4225,4225,4225,4225,0
20230811,182000,248877245,4225,4225,4225,4225,0
20230811,181900,248877245,4225,4225,4225,4225,0
20230811,181800,248877245,4225,4225,4225,4225,0
20230811,181700,248877245,4225,4225,4225,4225,0
20230811,181600,248877245,4225,4225,4225,4225,0
20230811,181500,248877245,4225,4225,4225,4225,0
20230811,181400,248877245,4225,4225,4225,4225,0
20230811,181300,248877245,4225,4225,4225,4225,0
20230811,181200,248877245,4225,4225,4225,4225,0
20230811,181100,248877245,4225,4225,4225,4225,0
20230811,181000,248877245,4225,4225,4225,4225,2146
20230811,180900,248877245,4225,4225,4225,4225,0
20230811,180800,248877245,4225,4225,4225,4225,0
20230811,180700,248877245,4225,4225,4225,4225,0
20230811,180600,248877245,4225,4225,4225,4225,0
20230811,180500,248877245,4225,4225,4225,4225,0
20230811,180400,248877245,4225,4225,4225,4225,0
20230811,180300,248877245,4225,4225,4225,4225,0
20230811,180200,248877245,4225,4225,4225,4225,0
20230811,180100,248877245,4225,4225,4225,4225,0
20230811,180000,248877245,4225,4225,4225,4225,0
20230811,175900,248877245,4225,4225,4225,4225,0
20230811,175800,248877245,4225,4225,4225,4225,0
20230811,175700,248877245,4225,4225,4225,4225,0
20230811,175600,248877245,4225,4225,4225,4225,0
20230811,175500,248877245,4225,4225,4225,4225,0
20230811,175400,248877245,4225,4225,4225,4225,0
20230811,175300,248877245,4225,4225,4225,4225,0
20230811,175200,248877245,4225,4225,4225,4225,0
20230811,175100,248877245,4225,4225,4225,4225,0
20230811,175000,248877245,4225,4225,4225,4225,0
20230811,174900,248877245,4225,4225,4225,4225,0
20230811,174800,248877245,4225,4225,4225,4225,0
20230811,174700,248877245,4225,4225,4225,4225,0
20230811,174600,248877245,4225,4225,4225,4225,0
20230811,174500,248877245,4225,4225,4225,4225,0
20230811,174400,248877245,4225,4225,4225,4225,0
20230811,174300,248877245,4225,4225,4225,4225,0
20230811,174200,248877245,4225,4225,4225,4225,0
20230811,174100,248877245,4225,4225,4225,4225,0
20230811,174000,248877245,4225,4225,4225,4225,2146
20230811,173900,248877245,4225,4225,4225,4225,0
20230811,173800,248877245,4225,4225,4225,4225,0
20230811,173700,248877245,4225,4225,4225,4225,0
20230811,173600,248877245,4225,4225,4225,4225,0
20230811,173500,248877245,4225,4225,4225,4225,0
20230811,173400,248877245,4225,4225,4225,4225,0
20230811,173300,248877245,4225,4225,4225,4225,0
20230811,173200,248877245,4225,4225,4225,4225,0
20230811,173100,248877245,4225,4225,4225,4225,0
20230811,173000,248877245,4225,4225,4225,4225,0
20230811,172900,248877245,4225,4225,4225,4225,0
20230811,172800,248877245,4225,4225,4225,4225,0
20230811,172700,248877245,4225,4225,4225,4225,0
20230811,172600,248877245,4225,4225,4225,4225,0
20230811,172500,248877245,4225,4225,4225,4225,0
20230811,172400,248877245,4225,4225,4225,4225,0
20230811,172300,248877245,4225,4225,4225,4225,0
20230811,172200,248877245,4225,4225,4225,4225,0
20230811,172100,248877245,4225,4225,4225,4225,0
20230811,172000,248877245,4225,4225,4225,4225,0
20230811,171900,248877245,4225,4225,4225,4225,0
20230811,171800,248877245,4225,4225,4225,4225,0
20230811,171700,248877245,4225,4225,4225,4225,0
20230811,171600,248877245,4225,4225,4225,4225,0
20230811,171500,248877245,4225,4225,4225,4225,0
20230811,171400,248877245,4225,4225,4225,4225,0
20230811,171300,248877245,4225,4225,4225,4225,0
20230811,171200,248877245,4225,4225,4225,4225,0
20230811,171100,248877245,4225,4225,4225,4225,0
20230811,171000,248877245,4225,4225,4225,4225,2146
20230811,170900,248877245,4225,4225,4225,4225,0
20230811,170800,248877245,4225,4225,4225,4225,0
20230811,170700,248877245,4225,4225,4225,4225,0
20230811,170600,248877245,4225,4225,4225,4225,0
20230811,170500,248877245,4225,4225,4225,4225,0
20230811,170400,248877245,4225,4225,4225,4225,0
20230811,170300,248877245,4225,4225,4225,4225,0
20230811,170200,248877245,4225,4225,4225,4225,0
20230811,170100,248877245,4225,4225,4225,4225,0
20230811,170000,248877245,4225,4225,4225,4225,0
20230811,165900,248877245,4225,4225,4225,4225,0
20230811,165800,248877245,4225,4225,4225,4225,0
20230811,165700,248877245,4225,4225,4225,4225,0
20230811,165600,248877245,4225,4225,4225,4225,0
20230811,165500,248877245,4225,4225,4225,4225,0
20230811,165400,248877245,4225,4225,4225,4225,0
20230811,165300,248877245,4225,4225,4225,4225,0
20230811,165200,248877245,4225,4225,4225,4225,0
20230811,165100,248877245,4225,4225,4225,4225,0
20230811,165000,248877245,4225,4225,4225,4225,0
20230811,164900,248877245,4225,4225,4225,4225,0
20230811,164800,248877245,4225,4225,4225,4225,0
20230811,164700,248877245,4225,4225,4225,4225,0
20230811,164600,248877245,4225,4225,4225,4225,0
20230811,164500,248877245,4225,4225,4225,4225,0
20230811,164400,248877245,4225,4225,4225,4225,0
20230811,164300,248877245,4225,4225,4225,4225,0
20230811,164200,248877245,4225,4225,4225,4225,0
20230811,164100,248877245,4225,4225,4225,4225,0
20230811,164000,248877245,4225,4225,4225,4225,2146
20230811,163900,248877245,4225,4225,4225,4225,0
20230811,163800,248877245,4225,4225,4225,4225,0
20230811,163700,248877245,4225,4225,4225,4225,0
20230811,163600,248877245,4225,4225,4225,4225,0
20230811,163500,248877245,4225,4225,4225,4225,0
20230811,163400,248877245,4225,4225,4225,4225,0
20230811,163300,248877245,4225,4225,4225,4225,0
20230811,163200,248877245,4225,4225,4225,4225,0
20230811,163100,248877245,4225,4225,4225,4225,0
20230811,163000,248877245,4225,4225,4225,4225,0
20230811,162900,248877245,4225,4225,4225,4225,0
20230811,162800,248877245,4225,4225,4225,4225,0
20230811,162700,248877245,4225,4225,4225,4225,0
20230811,162600,248877245,4225,4225,4225,4225,0
20230811,162500,248877245,4225,4225,4225,4225,0
20230811,162400,248877245,4225,4225,4225,4225,0
20230811,162300,248877245,4225,4225,4225,4225,0
20230811,162200,248877245,4225,4225,4225,4225,0
20230811,162100,248877245,4225,4225,4225,4225,0
20230811,162000,248877245,4225,4225,4225,4225,0
20230811,161900,248877245,4225,4225,4225,4225,0
20230811,161800,248877245,4225,4225,4225,4225,0
20230811,161700,248877245,4225,4225,4225,4225,0
20230811,161600,248877245,4225,4225,4225,4225,0
20230811,161500,248877245,4225,4225,4225,4225,0
20230811,161400,248877245,4225,4225,4225,4225,0
20230811,161300,248877245,4225,4225,4225,4225,0
20230811,161200,248877245,4225,4225,4225,4225,0
20230811,161100,248877245,4225,4225,4225,4225,0
20230811,161000,248877245,4225,4225,4225,4225,2146
20230811,160900,248877245,4225,4225,4225,4225,0
20230811,160800,248877245,4225,4225,4225,4225,0
20230811,160700,248877245,4225,4225,4225,4225,0
20230811,160600,248877245,4225,4225,4225,4225,0
20230811,160500,248877245,4225,4225,4225,4225,0
20230811,160400,248877245,4225,4225,4225,4225,0
20230811,160300,248877245,4225,4225,4225,4225,0
20230811,160200,248877245,4225,4225,4225,4225,0
20230811,160100,248877245,4225,4225,4225,4225,0
20230811,160000,248877245,4225,4225,4225,4225,0
20230811,155900,248877245,4225,4225,4225,4225,0
20230811,155800,248877245,4225,4225,4225,4225,0
20230811,155700,248877245,4225,4225,4225,4225,0
20230811,155600,248877245,4225,4225,4225,4225,0
20230811,155500,248877245,4225,4225,4225,4225,0
20230811,155400,248877245,4225,4225,4225,4225,0
20230811,155300,248877245,4225,4225,4225,4225,0
20230811,155200,248877245,4225,4225,4225,4225,0
20230811,155100,248877245,4225,4225,4225,4225,0
20230811,155000,248877245,4225,4225,4225,4225,0
20230811,154900,248877245,4225,4225,4225,4225,0
20230811,154800,248877245,4225,4225,4225,4225,0
20230811,154700,248877245,4225,4225,4225,4225,0
20230811,154600,248877245,4225,4225,4225,4225,0
20230811,154500,248877245,4225,4225,4225,4225,0
20230811,154400,248877245,4225,4225,4225,4225,0
20230811,154300,248877245,4225,4225,4225,4225,0
20230811,154200,248877245,4225,4225,4225,4225,0
20230811,154100,248877245,4225,4225,4225,4225,0
20230811,154000,248877245,4225,4225,4225,4225,2146
20230811,153900,248877245,4225,4225,4225,4225,0
20230811,153800,248877245,4225,4225,4225,4225,0
20230811,153700,248877245,4225,4225,4225,4225,0
20230811,153600,248877245,4225,4225,4225,4225,0
20230811,153500,248877245,4225,4225,4225,4225,0
20230811,153400,248877245,4225,4225,4225,4225,0
20230811,153300,248877245,4225,4225,4225,4225,0
20230811,153200,248877245,4225,4225,4225,4225,0
20230811,153100,248877245,4225,4225,4225,4225,0
20230811,153000,248877245,4225,4225,4225,4225,2146
20230811,152900,239810395,4230,4230,4230,4230,0
20230811,152800,239810395,4230,4230,4230,4230,0
20230811,152700,239810395,4230,4230,4230,4230,0
20230811,152600,239810395,4230,4230,4230,4230,0
20230811,152500,239810395,4230,4230,4230,4230,0
20230811,152400,239810395,4230,4230,4230,4230,0
20230811,152300,239810395,4230,4230,4230,4230,0
20230811,152200,239810395,4230,4230,4230,4230,0
20230811,152100,239810395,4230,4230,4230,4230,0
20230811,152000,239810395,4230,4230,4230,4230,0
20230811,151900,239810395,4230,4225,4230,4225,12
20230811,151800,239759680,4225,4225,4230,4225,370
20230811,151700,238194640,4225,4235,4235,4225,667
20230811,151600,235372775,4235,4240,4245,4235,400
20230811,151500,233678700,4240,4235,4240,4235,15
20230811,151400,233615125,4240,4235,4240,4235,45
20230811,151300,233424520,4240,4230,4240,4230,5
20230811,151200,233403360,4230,4230,4230,4230,9
20230811,151100,233365290,4230,4235,4235,4230,7
20230811,151000,233335675,4235,4230,4235,4230,1906
20230811,150900,225267700,4230,4235,4235,4230,197
20230811,150800,224433565,4235,4235,4235,4235,1107
20230811,150700,219745420,4235,4235,4235,4235,64
20230811,150600,219474380,4235,4235,4235,4235,132
20230811,150500,218915360,4245,4245,4245,4235,324
20230811,150400,217540185,4245,4245,4245,4245,117
20230811,150300,217043520,4245,4245,4250,4245,741
20230811,150200,213896350,4245,4245,4245,4245,83
20230811,150100,213544015,4250,4255,4255,4245,258
20230811,150000,212448790,4245,4245,4245,4245,4
20230811,145900,212431810,4245,4245,4245,4245,8
20230811,145800,212397850,4245,4245,4245,4245,7
20230811,145700,212368135,4245,4245,4245,4245,4
20230811,145600,212351155,4245,4245,4245,4245,6
20230811,145500,212325685,4245,4245,4245,4245,13
20230811,145400,212270500,4245,4245,4250,4245,11
20230811,145300,212223770,4245,4245,4245,4245,5
20230811,145200,212202545,4245,4245,4245,4245,55
20230811,145100,211969070,4245,4245,4245,4245,6
20230811,145000,211943600,4245,4245,4250,4245,6
20230811,144900,211918120,4245,4245,4250,4245,158
20230811,144800,211246650,4250,4250,4250,4250,462
20230811,144700,209283150,4250,4250,4255,4250,14
20230811,144600,209223625,4250,4245,4250,4245,553
20230811,144500,206873410,4245,4245,4245,4245,42
20230811,144400,206695120,4245,4245,4245,4245,16
20230811,144300,206627200,4245,4245,4250,4245,33
20230811,144200,206487015,4250,4250,4250,4250,144
20230811,144100,205875015,4255,4250,4255,4250,134
20230811,144000,205305420,4250,4245,4250,4245,55
20230811,143900,205071705,4245,4245,4245,4245,194
20230811,143800,204248175,4245,4240,4250,4240,51
20230811,143700,204031915,4240,4245,4245,4240,449
20230811,143600,202128105,4245,4245,4245,4245,7
20230811,143500,202098390,4245,4245,4245,4245,6
20230811,143400,202072920,4245,4245,4245,4245,22
20230811,143300,201979530,4245,4245,4250,4245,17
20230811,143200,201907360,4245,4245,4245,4245,57
20230811,143100,201665395,4245,4245,4245,4245,5
20230811,143000,201644170,4245,4245,4245,4245,7
20230811,142900,201614455,4245,4250,4250,4245,44
20230811,142800,201427480,4250,4250,4250,4250,14
20230811,142700,201367980,4250,4250,4250,4250,11
20230811,142600,201321230,4250,4250,4250,4250,1263
20230811,142500,195953480,4250,4250,4250,4250,55
20230811,142400,195719730,4250,4250,4250,4250,2
20230811,142300,195711230,4260,4250,4260,4250,36
20230811,142200,195558035,4250,4250,4250,4250,11
20230811,142100,195511285,4250,4255,4255,4250,245
20230811,142000,194468865,4250,4250,4250,4250,21
20230811,141900,194379615,4250,4250,4250,4250,6
20230811,141800,194354115,4245,4240,4245,4240,541
20230811,141700,192057575,4240,4240,4245,4240,6
20230811,141600,192032125,4240,4240,4240,4240,0
20230811,141500,192032125,4240,4240,4240,4240,1
20230811,141400,192027885,4240,4240,4240,4240,10
20230811,141300,191985485,4240,4240,4240,4240,43
20230811,141200,191803165,4235,4235,4235,4235,2
20230811,141100,191794695,4235,4235,4235,4235,200
20230811,141000,190947695,4235,4235,4240,4235,4
20230811,140900,190930750,4235,4235,4235,4235,18
20230811,140800,190854520,4235,4240,4240,4235,472
20230811,140700,188853320,4240,4240,4240,4240,5
20230811,140600,188832120,4245,4245,4245,4245,22
20230811,140500,188738730,4240,4240,4240,4240,2
20230811,140400,188730250,4240,4240,4240,4240,2
20230811,140300,188721770,4240,4240,4245,4240,3
20230811,140200,188709045,4240,4240,4240,4240,2
20230811,140100,188700565,4240,4240,4240,4240,12
20230811,140000,188649685,4240,4240,4240,4240,1
20230811,135900,188645445,4240,4240,4240,4240,10
20230811,135800,188603045,4240,4240,4240,4235,46
20230811,135700,188408155,4240,4240,4240,4240,2
20230811,135600,188399675,4240,4240,4240,4240,3
20230811,135500,188386955,4235,4240,4240,4235,5
20230811,135400,188365770,4235,4235,4235,4235,7
20230811,135300,188336125,4235,4240,4240,4235,269
20230811,135200,187196900,4240,4235,4240,4235,26
20230811,135100,187086780,4235,4240,4240,4235,639
20230811,135000,184377480,4240,4240,4240,4240,3
20230811,134900,184364760,4240,4240,4240,4240,3
20230811,134800,184352040,4240,4240,4240,4240,5
20230811,134700,184330840,4240,4240,4245,4240,69
20230811,134600,184038275,4240,4240,4240,4240,19
20230811,134500,183957715,4240,4245,4245,4240,457
20230811,134400,182017840,4245,4245,4245,4245,0
20230811,134300,182017840,4245,4245,4245,4245,0
20230811,134200,182017840,4245,4245,4245,4245,1
20230811,134100,182013595,4260,4250,4260,4250,2
20230811,134000,182005085,4250,4245,4250,4245,5
20230811,133900,181983845,4245,4245,4245,4245,0
20230811,133800,181983845,4245,4245,4245,4245,1
20230811,133700,181979600,4245,4245,4245,4245,4
20230811,133600,181962620,4245,4245,4245,4245,18
20230811,133500,181886210,4245,4245,4245,4245,19
20230811,133400,181805555,4245,4240,4245,4240,489
20230811,133300,179730240,4245,4240,4245,4240,8
20230811,133200,179696315,4245,4240,4245,4240,3
20230811,133100,179683590,4245,4245,4245,4245,0
20230811,133000,179683590,4245,4240,4245,4240,4
20230811,132900,179666615,4240,4240,4240,4240,3
20230811,132800,179653895,4240,4240,4240,4240,3
20230811,132700,179641175,4240,4240,4245,4240,37
20230811,132600,179484290,4240,4240,4240,4240,29
20230811,132500,179361330,4245,4245,4250,4245,801
20230811,132400,175961080,4245,4245,4245,4245,0
20230811,132300,175961080,4245,4250,4250,4245,873
20230811,132200,172253280,4250,4250,4250,4250,3
20230811,132100,172240530,4250,4250,4250,4250,1
20230811,132000,172236280,4250,4250,4250,4250,1
20230811,131900,172232030,4250,4250,4250,4250,2
20230811,131800,172223530,4250,4250,4250,4250,2
20230811,131700,172215030,4250,4255,4255,4250,2
20230811,131600,172206525,4250,4250,4255,4250,7
20230811,131500,172176770,4255,4255,4255,4255,4
20230811,131400,172159750,4250,4250,4250,4250,1
20230811,131300,172155500,4250,4250,4250,4250,0
20230811,131200,172155500,4250,4250,4250,4250,2
20230811,131100,172147000,4250,4250,4250,4250,1
20230811,131000,172142750,4250,4250,4250,4250,1
20230811,130900,172138500,4255,4255,4255,4255,1
20230811,130800,172134245,4255,4250,4255,4250,6
20230811,130700,172108725,4250,4250,4250,4250,4
20230811,130600,172091725,4250,4250,4250,4250,1
20230811,130500,172087475,4250,4250,4250,4250,2
20230811,130400,172078975,4250,4250,4250,4250,715
20230811,130300,169040225,4250,4255,4255,4250,264
20230811,130200,167916910,4255,4255,4255,4255,20
20230811,130100,167831810,4260,4260,4260,4260,268
20230811,130000,166690130,4260,4255,4260,4255,9
20230811,125900,166651795,4255,4260,4260,4255,582
20230811,125800,164172480,4260,4260,4260,4260,2
20230811,125700,164163960,4260,4260,4260,4260,0
20230811,125600,164163960,4260,4260,4260,4260,1
20230811,125500,164159700,4265,4265,4265,4265,8
20230811,125400,164125580,4265,4265,4265,4265,0
20230811,125300,164125580,4265,4265,4265,4265,10
20230811,125200,164082930,4265,4260,4265,4260,1003
20230811,125100,159805150,4260,4260,4260,4260,1
20230811,125000,159800890,4260,4260,4260,4260,1
20230811,124900,159796630,4260,4260,4260,4260,2
20230811,124800,159788110,4260,4260,4260,4260,2
20230811,124700,159779590,4260,4260,4260,4260,1
20230811,124600,159775330,4265,4265,4265,4265,1
20230811,124500,159771065,4260,4260,4265,4260,5
20230811,124400,159749755,4260,4260,4265,4260,5
20230811,124300,159728445,4260,4260,4260,4260,1
20230811,124200,159724185,4260,4260,4265,4260,28
20230811,124100,159604780,4260,4265,4265,4260,2
20230811,124000,159596255,4260,4265,4265,4260,4
20230811,123900,159579205,4265,4260,4265,4260,2
20230811,123800,159570680,4260,4260,4260,4260,0
20230811,123700,159570680,4260,4265,4265,4260,159
20230811,123600,158892555,4265,4265,4265,4265,2
20230811,123500,158884025,4265,4265,4265,4265,501
20230811,123400,156747260,4265,4265,4265,4265,3
20230811,123300,156734465,4265,4265,4265,4265,3
20230811,123200,156721670,4265,4265,4265,4265,0
20230811,123100,156721670,4265,4270,4270,4265,568
20230811,123000,154298160,4270,4270,4270,4270,0
20230811,122900,154298160,4270,4270,4270,4270,1
20230811,122800,154293890,4270,4270,4270,4270,0
20230811,122700,154293890,4270,4270,4270,4270,1
20230811,122600,154289620,4275,4275,4275,4275,38
20230811,122500,154127170,4275,4275,4275,4275,14
20230811,122400,154067320,4275,4275,4275,4275,2
20230811,122300,154058770,4275,4275,4275,4270,68
20230811,122200,153768080,4275,4270,4275,4270,5
20230811,122100,153746710,4270,4270,4270,4270,1
20230811,122000,153742440,4270,4270,4270,4270,4
20230811,121900,153725360,4270,4275,4275,4270,3
20230811,121800,153712545,4275,4275,4275,4275,4
20230811,121700,153695445,4280,4275,4280,4270,89
20230811,121600,153315135,4275,4275,4275,4275,2
20230811,121500,153306585,4280,4275,4280,4275,5
20230811,121400,153285190,4275,4275,4275,4275,1
20230811,121300,153280915,4275,4275,4275,4275,2
20230811,121200,153272365,4275,4275,4275,4275,1
20230811,121100,153268090,4275,4275,4275,4275,0
20230811,121000,153268090,4275,4275,4275,4275,0
20230811,120900,153268090,4275,4275,4280,4275,12
20230811,120800,153216760,4270,4270,4270,4270,2
20230811,120700,153208220,4270,4270,4275,4270,5
20230811,120600,153186865,4270,4270,4270,4270,0
20230811,120500,153186865,4270,4275,4275,4270,1170
20230811,120400,148190745,4275,4280,4280,4275,23
20230811,120300,148092410,4280,4280,4280,4280,1
20230811,120200,148088130,4275,4280,4280,4275,2
20230811,120100,148079575,4280,4280,4280,4280,10
20230811,120000,148036775,4275,4275,4275,4275,20
20230811,115900,147951275,4270,4280,4280,4270,30
20230811,115800,147823095,4280,4280,4280,4280,1
20230811,115700,147818815,4275,4275,4275,4270,568
20230811,115600,145390620,4270,4270,4270,4270,1
20230811,115500,145386350,4280,4280,4280,4280,9
20230811,115400,145347830,4280,4285,4285,4275,35
20230811,115300,145198000,4280,4280,4280,4280,1
20230811,115200,145193720,4280,4285,4285,4280,16
20230811,115100,145125175,4280,4285,4285,4280,10
20230811,115000,145082335,4280,4280,4280,4280,105
20230811,114900,144632935,4285,4285,4285,4280,15
20230811,114800,144568670,4285,4285,4285,4285,9
20230811,114700,144530105,4280,4285,4285,4280,4
20230811,114600,144512970,4280,4280,4280,4280,4
20230811,114500,144495850,4280,4285,4285,4280,509
20230811,114400,142317285,4280,4285,4285,4280,4
20230811,114300,142300150,4285,4280,4285,4280,11
20230811,114200,142253025,4280,4285,4285,4280,11
20230811,114100,142205900,4285,4270,4285,4270,772
20230811,114000,138902125,4280,4280,4280,4280,9
20230811,113900,138863605,4275,4280,4280,4275,18
20230811,113800,138786605,4275,4275,4275,4265,4
20230811,113700,138769515,4280,4275,4280,4275,1040
20230811,113600,134321820,4280,4275,4280,4275,7
20230811,113500,134291880,4265,4270,4270,4265,101
20230811,113400,133860615,4270,4275,4280,4265,423
20230811,113300,132053945,4270,4275,4275,4270,11
20230811,113200,132006930,4270,4270,4270,4270,1
20230811,113100,132002660,4275,4275,4280,4275,11
20230811,113000,131955620,4270,4280,4280,4270,10
20230811,112900,131912830,4280,4280,4280,4280,3
20230811,112800,131899990,4280,4275,4280,4270,20
20230811,112700,131814415,4270,4280,4280,4270,10
20230811,112600,131771625,4280,4280,4280,4280,3
20230811,112500,131758785,4270,4270,4275,4270,11
20230811,112400,131711775,4275,4280,4280,4275,13
20230811,112300,131656155,4280,4275,4280,4275,4
20230811,112200,131639040,4280,4275,4280,4275,10
20230811,112100,131596245,4270,4280,4285,4270,1125
20230811,112000,126789490,4280,4275,4280,4275,5
20230811,111900,126768100,4285,4285,4285,4280,450
20230811,111800,124840360,4285,4280,4285,4280,149
20230811,111700,124202600,4275,4280,4280,4275,72
20230811,111600,123894450,4280,4280,4280,4275,12
20230811,111500,123843095,4280,4275,4280,4275,4
20230811,111400,123825990,4280,4275,4280,4275,23
20230811,111300,123727565,4280,4275,4280,4275,172
20230811,111200,122991710,4275,4275,4275,4275,54
20230811,111100,122760860,4280,4280,4280,4280,12
20230811,111000,122709500,4285,4280,4285,4280,18
20230811,110900,122632375,4285,4270,4285,4270,444
20230811,110800,120735950,4275,4280,4280,4275,80
20230811,110700,120393940,4275,4275,4285,4275,15
20230811,110600,120329715,4275,4285,4285,4275,11
20230811,110500,120282600,4285,4280,4285,4275,48
20230811,110400,120077335,4285,4280,4285,4280,5
20230811,110300,120055930,4280,4280,4280,4280,3
20230811,110200,120043090,4285,4270,4285,4270,10
20230811,110100,120000255,4280,4280,4280,4280,8
20230811,110000,119966015,4285,4285,4285,4270,14
20230811,105900,119906040,4285,4270,4285,4270,127
20230811,105800,119362465,4275,4260,4275,4260,1767
20230811,105700,111820990,4265,4265,4265,4265,0
20230811,105600,111820990,4265,4260,4265,4260,10
20230811,105500,111778345,4265,4265,4265,4260,266
20230811,105400,110643860,4270,4265,4270,4265,4
20230811,105300,110626785,4265,4265,4270,4260,221
20230811,105200,109684215,4270,4265,4270,4265,10
20230811,105100,109641520,4265,4265,4265,4265,2
20230811,105000,109632990,4270,4265,4270,4265,103
20230811,104900,109193640,4270,4265,4270,4265,12
20230811,104800,109142410,4265,4265,4265,4265,3
20230811,104700,109129615,4270,4265,4270,4265,20
20230811,104600,109044260,4265,4270,4270,4265,23
20230811,104500,108946060,4265,4265,4270,4265,216
20230811,104400,108024800,4265,4265,4265,4265,8
20230811,104300,107990680,4260,4265,4265,4260,12
20230811,104200,107939515,4265,4265,4270,4265,86
20230811,104100,107572720,4270,4265,4270,4265,11
20230811,104000,107525765,4265,4270,4270,4265,10
20230811,103900,107483070,4265,4265,4265,4265,0
20230811,103800,107483070,4265,4260,4270,4255,337
20230811,103700,106047430,4265,4260,4270,4260,1076
20230811,103600,101463555,4270,4270,4270,4270,0
20230811,103500,101463555,4270,4270,4270,4265,296
20230811,103400,100200810,4275,4270,4275,4270,13
20230811,103300,100145245,4275,4275,4275,4275,9
20230811,103200,100106770,4275,4270,4275,4270,2
20230811,103100,100098225,4265,4275,4275,4265,10
20230811,103000,100055485,4280,4275,4280,4275,2
20230811,102900,100046930,4275,4280,4280,4265,165
20230811,102800,99342095,4280,4280,4285,4275,427
20230811,102700,97516120,4280,4280,4285,4280,9
20230811,102600,97477585,4285,4285,4285,4280,15
20230811,102500,97413325,4285,4285,4285,4285,9
20230811,102400,97374760,4280,4285,4285,4280,17
20230811,102300,97301980,4285,4280,4285,4280,9
20230811,102200,97263420,4280,4280,4280,4280,57
20230811,102100,97019460,4280,4280,4280,4280,8
20230811,102000,96985220,4280,4280,4280,4280,6
20230811,101900,96959540,4275,4280,4280,4275,35
20230811,101800,96809855,4280,4280,4280,4280,20
20230811,101700,96724255,4285,4285,4285,4285,11
20230811,101600,96677120,4285,4285,4285,4280,21
20230811,101500,96587145,4280,4280,4280,4280,3
20230811,101400,96574305,4280,4280,4280,4280,11
20230811,101300,96527225,4285,4275,4285,4275,12
20230811,101200,96475830,4275,4275,4275,4275,77
20230811,101100,96146655,4280,4275,4280,4275,12
20230811,101000,96095300,4280,4275,4280,4275,12
20230811,100900,96043955,4280,4280,4280,4280,3
20230811,100800,96031115,4280,4280,4280,4280,475
20230811,100700,93998115,4280,4285,4285,4280,10
20230811,100600,93955270,4280,4285,4290,4280,365
20230811,100500,92391245,4285,4285,4290,4285,12
20230811,100400,92339780,4290,4285,4290,4285,395
20230811,100300,90647200,4280,4285,4285,4280,2
20230811,100200,90638635,4285,4280,4290,4280,33
20230811,100100,90497195,4285,4285,4285,4285,56
20230811,100000,90257235,4285,4285,4285,4280,900
20230811,095900,86400740,4285,4285,4285,4285,14
20230811,095800,86340750,4280,4280,4285,4280,57
20230811,095700,86096750,4280,4280,4280,4280,329
20230811,095600,84688630,4285,4285,4285,4285,138
20230811,095500,84097300,4285,4290,4290,4285,250
20230811,095400,83026005,4290,4285,4290,4285,549
20230811,095300,80671950,4290,4285,4290,4285,548
20230811,095200,78323725,4285,4270,4285,4270,18
20230811,095100,78246680,4285,4270,4285,4270,2778
20230811,095000,66365740,4270,4265,4270,4265,10
20230811,094900,66323045,4270,4270,4270,4270,9
20230811,094800,66284615,4255,4265,4265,4255,409
20230811,094700,64543685,4270,4275,4275,4265,133
20230811,094600,63976010,4280,4275,4280,4275,16
20230811,094500,63907540,4265,4270,4280,4265,628
20230811,094400,61224000,4270,4265,4270,4265,11
20230811,094300,61177040,4265,4265,4265,4265,15
20230811,094200,61113065,4260,4260,4260,4255,802
20230811,094100,57696550,4260,4260,4260,4255,43
20230811,094000,57513485,4265,4260,4265,4255,176
20230811,093900,56763355,4260,4260,4260,4260,1
20230811,093800,56759095,4265,4260,4265,4260,13
20230811,093700,56703655,4260,4260,4260,4260,7
20230811,093600,56673835,4255,4260,4260,4255,121
20230811,093500,56158940,4265,4260,4265,4260,13
20230811,093400,56103500,4260,4265,4265,4260,10
20230811,093300,56060860,4260,4260,4265,4260,167
20230811,093200,55349425,4265,4265,4265,4265,40
20230811,093100,55178825,4265,4270,4270,4265,19
20230811,093000,55097750,4270,4270,4270,4270,0
20230811,092900,55097750,4270,4265,4270,4260,110
20230811,092800,54628560,4265,4275,4275,4265,1169
20230811,092700,49636880,4275,4270,4275,4270,782
20230811,092600,46293990,4280,4275,4280,4275,15
20230811,092500,46229820,4280,4275,4280,4275,99
20230811,092400,45806135,4280,4280,4280,4280,0
20230811,092300,45806135,4280,4265,4280,4265,1812
20230811,092200,38067685,4270,4265,4270,4265,32
20230811,092100,37931140,4260,4255,4260,4255,239
20230811,092000,36913010,4260,4250,4260,4250,907
20230811,091900,33053690,4255,4255,4255,4255,1108
20230811,091800,28339150,4255,4255,4260,4255,19
20230811,091700,28258295,4260,4255,4260,4255,146
20230811,091600,27637010,4255,4260,4260,4255,178
20230811,091500,26879520,4265,4255,4265,4255,113
20230811,091400,26398560,4255,4250,4255,4250,9
20230811,091300,26360270,4250,4245,4250,4245,60
20230811,091200,26105325,4235,4230,4235,4230,53
20230811,091100,25880875,4230,4200,4230,4200,74
20230811,091000,25568160,4190,4245,4250,4190,1588
20230811,090900,18882740,4240,4240,4240,4240,20
20230811,090800,18797940,4245,4240,4245,4240,120
20230811,090700,18289100,4240,4225,4240,4220,449
20230811,090600,16388605,4205,4205,4205,4205,92
20230811,090500,16001745,4210,4205,4210,4200,1753
20230811,090400,8631570,4210,4215,4215,4210,328
20230811,090300,7250505,4240,4240,4240,4240,0
20230811,090200,7250505,4240,4240,4240,4240,11
20230811,090100,7203865,4245,4240,4245,4240,254
20230811,090000,6126860,4240,4205,4240,4205,1457