stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,192800,1197947725,2690,2690,2690,2690,6935
20230811,192700,1197947725,2690,2690,2690,2690,0
20230811,192600,1197947725,2690,2690,2690,2690,0
20230811,192500,1197947725,2690,2690,2690,2690,0
20230811,192400,1197947725,2690,2690,2690,2690,0
20230811,192300,1197947725,2690,2690,2690,2690,0
20230811,192200,1197947725,2690,2690,2690,2690,0
20230811,192100,1197947725,2690,2690,2690,2690,0
20230811,192000,1197947725,2690,2690,2690,2690,0
20230811,191900,1197947725,2690,2690,2690,2690,0
20230811,191800,1197947725,2690,2690,2690,2690,0
20230811,191700,1197947725,2690,2690,2690,2690,0
20230811,191600,1197947725,2690,2690,2690,2690,0
20230811,191500,1197947725,2690,2690,2690,2690,0
20230811,191400,1197947725,2690,2690,2690,2690,0
20230811,191300,1197947725,2690,2690,2690,2690,0
20230811,191200,1197947725,2690,2690,2690,2690,0
20230811,191100,1197947725,2690,2690,2690,2690,0
20230811,191000,1197947725,2690,2690,2690,2690,0
20230811,190900,1197947725,2690,2690,2690,2690,0
20230811,190800,1197947725,2690,2690,2690,2690,0
20230811,190700,1197947725,2690,2690,2690,2690,0
20230811,190600,1197947725,2690,2690,2690,2690,0
20230811,190500,1197947725,2690,2690,2690,2690,0
20230811,190400,1197947725,2690,2690,2690,2690,0
20230811,190300,1197947725,2690,2690,2690,2690,0
20230811,190200,1197947725,2690,2690,2690,2690,0
20230811,190100,1197947725,2690,2690,2690,2690,0
20230811,190000,1197947725,2690,2690,2690,2690,0
20230811,185900,1197947725,2690,2690,2690,2690,0
20230811,185800,1197947725,2690,2690,2690,2690,6935
20230811,185700,1197947725,2690,2690,2690,2690,0
20230811,185600,1197947725,2690,2690,2690,2690,0
20230811,185500,1197947725,2690,2690,2690,2690,0
20230811,185400,1197947725,2690,2690,2690,2690,0
20230811,185300,1197947725,2690,2690,2690,2690,0
20230811,185200,1197947725,2690,2690,2690,2690,0
20230811,185100,1197947725,2690,2690,2690,2690,0
20230811,185000,1197947725,2690,2690,2690,2690,0
20230811,184900,1197947725,2690,2690,2690,2690,0
20230811,184800,1197947725,2690,2690,2690,2690,0
20230811,184700,1197947725,2690,2690,2690,2690,0
20230811,184600,1197947725,2690,2690,2690,2690,0
20230811,184500,1197947725,2690,2690,2690,2690,0
20230811,184400,1197947725,2690,2690,2690,2690,0
20230811,184300,1197947725,2690,2690,2690,2690,0
20230811,184200,1197947725,2690,2690,2690,2690,0
20230811,184100,1197947725,2690,2690,2690,2690,0
20230811,184000,1197947725,2690,2690,2690,2690,0
20230811,183900,1197947725,2690,2690,2690,2690,0
20230811,183800,1197947725,2690,2690,2690,2690,0
20230811,183700,1197947725,2690,2690,2690,2690,0
20230811,183600,1197947725,2690,2690,2690,2690,0
20230811,183500,1197947725,2690,2690,2690,2690,0
20230811,183400,1197947725,2690,2690,2690,2690,0
20230811,183300,1197947725,2690,2690,2690,2690,0
20230811,183200,1197947725,2690,2690,2690,2690,0
20230811,183100,1197947725,2690,2690,2690,2690,0
20230811,183000,1197947725,2690,2690,2690,2690,0
20230811,182900,1197947725,2690,2690,2690,2690,0
20230811,182800,1197947725,2690,2690,2690,2690,6935
20230811,182700,1197947725,2690,2690,2690,2690,0
20230811,182600,1197947725,2690,2690,2690,2690,0
20230811,182500,1197947725,2690,2690,2690,2690,0
20230811,182400,1197947725,2690,2690,2690,2690,0
20230811,182300,1197947725,2690,2690,2690,2690,0
20230811,182200,1197947725,2690,2690,2690,2690,0
20230811,182100,1197947725,2690,2690,2690,2690,0
20230811,182000,1197947725,2690,2690,2690,2690,0
20230811,181900,1197947725,2690,2690,2690,2690,0
20230811,181800,1197947725,2690,2690,2690,2690,0
20230811,181700,1197947725,2690,2690,2690,2690,0
20230811,181600,1197947725,2690,2690,2690,2690,0
20230811,181500,1197947725,2690,2690,2690,2690,0
20230811,181400,1197947725,2690,2690,2690,2690,0
20230811,181300,1197947725,2690,2690,2690,2690,0
20230811,181200,1197947725,2690,2690,2690,2690,0
20230811,181100,1197947725,2690,2690,2690,2690,0
20230811,181000,1197947725,2690,2690,2690,2690,0
20230811,180900,1197947725,2690,2690,2690,2690,0
20230811,180800,1197947725,2690,2690,2690,2690,0
20230811,180700,1197947725,2690,2690,2690,2690,0
20230811,180600,1197947725,2690,2690,2690,2690,0
20230811,180500,1197947725,2690,2690,2690,2690,0
20230811,180400,1197947725,2690,2690,2690,2690,0
20230811,180300,1197947725,2690,2690,2690,2690,0
20230811,180200,1197947725,2690,2690,2690,2690,0
20230811,180100,1197947725,2690,2690,2690,2690,0
20230811,180000,1197947725,2690,2690,2690,2690,0
20230811,175900,1197947725,2690,2690,2690,2690,0
20230811,175800,1197947725,2690,2690,2690,2690,6935
20230811,175700,1197947725,2690,2690,2690,2690,0
20230811,175600,1197947725,2690,2690,2690,2690,0
20230811,175500,1197947725,2690,2690,2690,2690,0
20230811,175400,1197947725,2690,2690,2690,2690,0
20230811,175300,1197947725,2690,2690,2690,2690,0
20230811,175200,1197947725,2690,2690,2690,2690,0
20230811,175100,1197947725,2690,2690,2690,2690,0
20230811,175000,1197947725,2690,2690,2690,2690,0
20230811,174900,1197947725,2690,2690,2690,2690,0
20230811,174800,1197947725,2690,2690,2690,2690,0
20230811,174700,1197947725,2690,2690,2690,2690,0
20230811,174600,1197947725,2690,2690,2690,2690,0
20230811,174500,1197947725,2690,2690,2690,2690,0
20230811,174400,1197947725,2690,2690,2690,2690,0
20230811,174300,1197947725,2690,2690,2690,2690,0
20230811,174200,1197947725,2690,2690,2690,2690,0
20230811,174100,1197947725,2690,2690,2690,2690,0
20230811,174000,1197947725,2690,2690,2690,2690,0
20230811,173900,1197947725,2690,2690,2690,2690,0
20230811,173800,1197947725,2690,2690,2690,2690,0
20230811,173700,1197947725,2690,2690,2690,2690,0
20230811,173600,1197947725,2690,2690,2690,2690,0
20230811,173500,1197947725,2690,2690,2690,2690,0
20230811,173400,1197947725,2690,2690,2690,2690,0
20230811,173300,1197947725,2690,2690,2690,2690,0
20230811,173200,1197947725,2690,2690,2690,2690,0
20230811,173100,1197947725,2690,2690,2690,2690,0
20230811,173000,1197947725,2690,2690,2690,2690,0
20230811,172900,1197947725,2690,2690,2690,2690,0
20230811,172800,1197947725,2690,2690,2690,2690,6935
20230811,172700,1197947725,2690,2690,2690,2690,0
20230811,172600,1197947725,2690,2690,2690,2690,0
20230811,172500,1197947725,2690,2690,2690,2690,0
20230811,172400,1197947725,2690,2690,2690,2690,0
20230811,172300,1197947725,2690,2690,2690,2690,0
20230811,172200,1197947725,2690,2690,2690,2690,0
20230811,172100,1197947725,2690,2690,2690,2690,0
20230811,172000,1197947725,2690,2690,2690,2690,0
20230811,171900,1197947725,2690,2690,2690,2690,0
20230811,171800,1197947725,2690,2690,2690,2690,0
20230811,171700,1197947725,2690,2690,2690,2690,0
20230811,171600,1197947725,2690,2690,2690,2690,0
20230811,171500,1197947725,2690,2690,2690,2690,0
20230811,171400,1197947725,2690,2690,2690,2690,0
20230811,171300,1197947725,2690,2690,2690,2690,0
20230811,171200,1197947725,2690,2690,2690,2690,0
20230811,171100,1197947725,2690,2690,2690,2690,0
20230811,171000,1197947725,2690,2690,2690,2690,0
20230811,170900,1197947725,2690,2690,2690,2690,0
20230811,170800,1197947725,2690,2690,2690,2690,0
20230811,170700,1197947725,2690,2690,2690,2690,0
20230811,170600,1197947725,2690,2690,2690,2690,0
20230811,170500,1197947725,2690,2690,2690,2690,0
20230811,170400,1197947725,2690,2690,2690,2690,0
20230811,170300,1197947725,2690,2690,2690,2690,0
20230811,170200,1197947725,2690,2690,2690,2690,0
20230811,170100,1197947725,2690,2690,2690,2690,0
20230811,170000,1197947725,2690,2690,2690,2690,0
20230811,165900,1197947725,2690,2690,2690,2690,0
20230811,165800,1197947725,2690,2690,2690,2690,6935
20230811,165700,1197947725,2690,2690,2690,2690,0
20230811,165600,1197947725,2690,2690,2690,2690,0
20230811,165500,1197947725,2690,2690,2690,2690,0
20230811,165400,1197947725,2690,2690,2690,2690,0
20230811,165300,1197947725,2690,2690,2690,2690,0
20230811,165200,1197947725,2690,2690,2690,2690,0
20230811,165100,1197947725,2690,2690,2690,2690,0
20230811,165000,1197947725,2690,2690,2690,2690,0
20230811,164900,1197947725,2690,2690,2690,2690,0
20230811,164800,1197947725,2690,2690,2690,2690,0
20230811,164700,1197947725,2690,2690,2690,2690,0
20230811,164600,1197947725,2690,2690,2690,2690,0
20230811,164500,1197947725,2690,2690,2690,2690,0
20230811,164400,1197947725,2690,2690,2690,2690,0
20230811,164300,1197947725,2690,2690,2690,2690,0
20230811,164200,1197947725,2690,2690,2690,2690,0
20230811,164100,1197947725,2690,2690,2690,2690,0
20230811,164000,1197947725,2690,2690,2690,2690,0
20230811,163900,1197947725,2690,2690,2690,2690,0
20230811,163800,1197947725,2690,2690,2690,2690,0
20230811,163700,1197947725,2690,2690,2690,2690,0
20230811,163600,1197947725,2690,2690,2690,2690,0
20230811,163500,1197947725,2690,2690,2690,2690,0
20230811,163400,1197947725,2690,2690,2690,2690,0
20230811,163300,1197947725,2690,2690,2690,2690,0
20230811,163200,1197947725,2690,2690,2690,2690,0
20230811,163100,1197947725,2690,2690,2690,2690,0
20230811,163000,1197947725,2690,2690,2690,2690,0
20230811,162900,1197947725,2690,2690,2690,2690,0
20230811,162800,1197947725,2690,2690,2690,2690,6935
20230811,162700,1197947725,2690,2690,2690,2690,0
20230811,162600,1197947725,2690,2690,2690,2690,0
20230811,162500,1197947725,2690,2690,2690,2690,0
20230811,162400,1197947725,2690,2690,2690,2690,0
20230811,162300,1197947725,2690,2690,2690,2690,0
20230811,162200,1197947725,2690,2690,2690,2690,0
20230811,162100,1197947725,2690,2690,2690,2690,0
20230811,162000,1197947725,2690,2690,2690,2690,0
20230811,161900,1197947725,2690,2690,2690,2690,0
20230811,161800,1197947725,2690,2690,2690,2690,0
20230811,161700,1197947725,2690,2690,2690,2690,0
20230811,161600,1197947725,2690,2690,2690,2690,0
20230811,161500,1197947725,2690,2690,2690,2690,0
20230811,161400,1197947725,2690,2690,2690,2690,0
20230811,161300,1197947725,2690,2690,2690,2690,0
20230811,161200,1197947725,2690,2690,2690,2690,0
20230811,161100,1197947725,2690,2690,2690,2690,0
20230811,161000,1197947725,2690,2690,2690,2690,0
20230811,160900,1197947725,2690,2690,2690,2690,0
20230811,160800,1197947725,2690,2690,2690,2690,0
20230811,160700,1197947725,2690,2690,2690,2690,0
20230811,160600,1197947725,2690,2690,2690,2690,0
20230811,160500,1197947725,2690,2690,2690,2690,0
20230811,160400,1197947725,2690,2690,2690,2690,0
20230811,160300,1197947725,2690,2690,2690,2690,0
20230811,160200,1197947725,2690,2690,2690,2690,0
20230811,160100,1197947725,2690,2690,2690,2690,0
20230811,160000,1197947725,2690,2690,2690,2690,0
20230811,155900,1197947725,2690,2690,2690,2690,0
20230811,155800,1197947725,2690,2690,2690,2690,6935
20230811,155700,1197947725,2690,2690,2690,2690,0
20230811,155600,1197947725,2690,2690,2690,2690,0
20230811,155500,1197947725,2690,2690,2690,2690,0
20230811,155400,1197947725,2690,2690,2690,2690,0
20230811,155300,1197947725,2690,2690,2690,2690,0
20230811,155200,1197947725,2690,2690,2690,2690,0
20230811,155100,1197947725,2690,2690,2690,2690,0
20230811,155000,1197947725,2690,2690,2690,2690,0
20230811,154900,1197947725,2690,2690,2690,2690,0
20230811,154800,1197947725,2690,2690,2690,2690,0
20230811,154700,1197947725,2690,2690,2690,2690,0
20230811,154600,1197947725,2690,2690,2690,2690,0
20230811,154500,1197947725,2690,2690,2690,2690,0
20230811,154400,1197947725,2690,2690,2690,2690,0
20230811,154300,1197947725,2690,2690,2690,2690,0
20230811,154200,1197947725,2690,2690,2690,2690,0
20230811,154100,1197947725,2690,2690,2690,2690,0
20230811,154000,1197947725,2690,2690,2690,2690,0
20230811,153900,1197947725,2690,2690,2690,2690,0
20230811,153800,1197947725,2690,2690,2690,2690,0
20230811,153700,1197947725,2690,2690,2690,2690,0
20230811,153600,1197947725,2690,2690,2690,2690,0
20230811,153500,1197947725,2690,2690,2690,2690,0
20230811,153400,1197947725,2690,2690,2690,2690,0
20230811,153300,1197947725,2690,2690,2690,2690,0
20230811,153200,1197947725,2690,2690,2690,2690,0
20230811,153100,1197947725,2690,2690,2690,2690,0
20230811,153000,1197947725,2690,2690,2690,2690,6935
20230811,152900,1179292575,2710,2710,2710,2710,0
20230811,152800,1179292575,2710,2710,2710,2710,0
20230811,152700,1179292575,2710,2710,2710,2710,0
20230811,152600,1179292575,2710,2710,2710,2710,0
20230811,152500,1179292575,2710,2710,2710,2710,0
20230811,152400,1179292575,2710,2710,2710,2710,0
20230811,152300,1179292575,2710,2710,2710,2710,0
20230811,152200,1179292575,2710,2710,2710,2710,0
20230811,152100,1179292575,2710,2710,2710,2710,0
20230811,152000,1179292575,2710,2710,2710,2710,0
20230811,151900,1179292575,2710,2700,2710,2700,968
20230811,151800,1176678680,2710,2700,2710,2700,86
20230811,151700,1176446115,2700,2705,2705,2700,1313
20230811,151600,1172898520,2705,2700,2705,2700,504
20230811,151500,1171535215,2715,2715,2715,2700,1019
20230811,151400,1168779400,2715,2710,2715,2695,3148
20230811,151300,1160263570,2700,2705,2705,2700,5045
20230811,151200,1146636960,2710,2705,2710,2705,971
20230811,151100,1144010400,2710,2710,2710,2710,0
20230811,151000,1144010400,2710,2715,2715,2705,1189
20230811,150900,1140794110,2715,2705,2715,2705,1332
20230811,150800,1137190860,2720,2720,2720,2720,23
20230811,150700,1137128300,2710,2710,2710,2710,2260
20230811,150600,1131003700,2720,2720,2720,2720,3
20230811,150500,1130995540,2710,2720,2720,2710,695
20230811,150400,1129111565,2720,2715,2720,2710,616
20230811,150300,1127437160,2720,2710,2720,2710,511
20230811,150200,1126052340,2720,2715,2720,2715,621
20230811,150100,1124366320,2720,2720,2720,2720,11
20230811,150000,1124336400,2715,2715,2715,2715,174
20230811,145900,1123863990,2715,2720,2720,2715,794
20230811,145800,1121705060,2720,2720,2720,2720,0
20230811,145700,1121705060,2720,2725,2725,2720,24
20230811,145600,1121639775,2720,2725,2725,2720,216
20230811,145500,1121052065,2725,2720,2725,2720,2600
20230811,145400,1113975935,2730,2715,2730,2715,6313
20230811,145300,1096772385,2725,2715,2725,2715,3
20230811,145200,1096764230,2725,2725,2725,2725,1
20230811,145100,1096761505,2720,2720,2725,2720,401
20230811,145000,1095670780,2720,2720,2720,2720,116
20230811,144900,1095355260,2720,2720,2720,2720,0
20230811,144800,1095355260,2720,2720,2720,2720,0
20230811,144700,1095355260,2720,2715,2720,2715,1490
20230811,144600,1091309900,2710,2715,2715,2710,51
20230811,144500,1091171440,2710,2710,2710,2710,100
20230811,144400,1090900440,2720,2720,2720,2720,0
20230811,144300,1090900440,2720,2720,2720,2710,96
20230811,144200,1090640170,2720,2710,2720,2710,4
20230811,144100,1090629320,2710,2710,2710,2710,1099
20230811,144000,1087651030,2710,2715,2720,2710,132
20230811,143900,1087293200,2710,2710,2720,2710,609
20230811,143800,1085638750,2720,2710,2720,2710,1949
20230811,143700,1080354960,2715,2715,2715,2715,100
20230811,143600,1080083460,2725,2715,2725,2715,4388
20230811,143500,1068170030,2725,2725,2725,2725,0
20230811,143400,1068170030,2725,2725,2725,2725,1
20230811,143300,1068167305,2715,2715,2725,2715,283
20230811,143200,1067398660,2725,2725,2725,2725,1
20230811,143100,1067395935,2725,2720,2725,2720,305
20230811,143000,1066565080,2720,2715,2725,2715,863
20230811,142900,1064218970,2720,2720,2720,2720,1671
20230811,142800,1059673850,2730,2730,2730,2730,0
20230811,142700,1059673850,2730,2730,2730,2730,3
20230811,142600,1059665660,2725,2725,2730,2720,595
20230811,142500,1058044420,2725,2720,2725,2720,10
20230811,142400,1058017215,2725,2725,2725,2725,1
20230811,142300,1058014490,2720,2720,2720,2720,11
20230811,142200,1057984570,2720,2725,2730,2720,147
20230811,142100,1057584290,2730,2730,2730,2730,0
20230811,142000,1057584290,2730,2720,2730,2720,131
20230811,141900,1057227940,2720,2720,2720,2720,305
20230811,141800,1056398340,2720,2730,2730,2720,912
20230811,141700,1053917690,2730,2725,2730,2725,4787
20230811,141600,1040873110,2730,2730,2730,2730,0
20230811,141500,1040873110,2730,2725,2730,2725,29
20230811,141400,1040793985,2730,2725,2730,2725,247
20230811,141300,1040120905,2725,2730,2730,2725,911
20230811,141200,1037637580,2730,2730,2730,2730,1002
20230811,141100,1034902120,2735,2725,2735,2725,6
20230811,141000,1034885760,2735,2730,2735,2725,165
20230811,140900,1034435615,2735,2735,2735,2735,1011
20230811,140800,1031670530,2735,2735,2735,2735,28
20230811,140700,1031593950,2730,2735,2735,2730,1722
20230811,140600,1026890465,2735,2740,2740,2735,68
20230811,140500,1026704460,2735,2740,2740,2735,3375
20230811,140400,1017471890,2740,2740,2745,2740,7479
20230811,140300,996964430,2740,2740,2740,2735,1774
20230811,140200,992107970,2740,2735,2740,2730,33
20230811,140100,992017855,2740,2740,2740,2740,1388
20230811,140000,988214735,2740,2735,2740,2735,1547
20230811,135900,983983685,2740,2730,2740,2730,401
20230811,135800,982886345,2735,2730,2740,2730,1846
20230811,135700,977844345,2735,2735,2740,2730,231
20230811,135600,977213070,2740,2740,2740,2735,1095
20230811,135500,974218235,2735,2730,2735,2730,2218
20230811,135400,968163045,2730,2730,2730,2730,1009
20230811,135300,965408475,2730,2730,2740,2730,483
20230811,135200,964089865,2735,2735,2735,2730,1826
20230811,135100,959096755,2735,2730,2740,2730,216
20230811,135000,958506520,2730,2730,2730,2725,1009
20230811,134900,955751965,2730,2740,2740,2730,10695
20230811,134800,926491935,2740,2745,2750,2735,12118
20230811,134700,893248830,2750,2745,2750,2740,7314
20230811,134600,873142535,2745,2755,2755,2740,22982
20230811,134500,809871760,2755,2730,2755,2730,16626
20230811,134400,764182495,2735,2745,2745,2725,365
20230811,134300,763184180,2745,2725,2745,2725,27711
20230811,134200,687281215,2725,2715,2725,2710,24975
20230811,134100,619363920,2715,2715,2715,2715,0
20230811,134000,619363920,2715,2715,2715,2715,1
20230811,133900,619361205,2715,2710,2715,2710,201
20230811,133800,618816490,2715,2715,2715,2715,980
20230811,133700,616155790,2710,2710,2710,2710,33
20230811,133600,616066360,2710,2710,2710,2710,2
20230811,133500,616060940,2715,2715,2715,2715,14
20230811,133400,616022930,2715,2715,2715,2715,1
20230811,133300,616020215,2710,2710,2710,2710,1583
20230811,133200,611730285,2715,2715,2715,2715,0
20230811,133100,611730285,2715,2715,2715,2715,0
20230811,133000,611730285,2715,2715,2715,2715,2480
20230811,132900,604997085,2715,2715,2715,2715,289
20230811,132800,604212450,2715,2715,2715,2715,1
20230811,132700,604209735,2715,2710,2715,2710,5239
20230811,132600,589986970,2715,2700,2715,2700,7338
20230811,132500,570112350,2700,2700,2700,2700,10
20230811,132400,570085350,2705,2705,2705,2700,502
20230811,132300,568729940,2700,2705,2705,2695,23006
20230811,132200,506618075,2700,2705,2705,2700,369
20230811,132100,505621765,2705,2705,2705,2705,0
20230811,132000,505621765,2705,2705,2705,2705,0
20230811,131900,505621765,2705,2705,2705,2705,1
20230811,131800,505619060,2700,2700,2705,2700,3971
20230811,131700,494895535,2705,2705,2705,2705,7
20230811,131600,494876600,2705,2705,2705,2705,159
20230811,131500,494446505,2705,2705,2705,2705,0
20230811,131400,494446505,2705,2705,2705,2705,1300
20230811,131300,490930005,2705,2705,2705,2705,3
20230811,131200,490921890,2705,2705,2705,2705,0
20230811,131100,490921890,2705,2705,2705,2705,2070
20230811,131000,485322540,2705,2705,2705,2705,2708
20230811,130900,477997400,2705,2700,2705,2700,442
20230811,130800,476803990,2705,2700,2705,2700,4382
20230811,130700,464972580,2705,2700,2705,2700,2
20230811,130600,464967175,2700,2700,2700,2700,684
20230811,130500,463120375,2700,2700,2700,2700,0
20230811,130400,463120375,2700,2700,2700,2700,1165
20230811,130300,459974875,2700,2700,2700,2700,100
20230811,130200,459704875,2700,2700,2700,2700,489
20230811,130100,458384575,2705,2705,2705,2705,0
20230811,130000,458384575,2705,2700,2705,2700,13
20230811,125900,458349460,2700,2705,2705,2700,204
20230811,125800,457798640,2705,2705,2705,2705,36
20230811,125700,457701260,2705,2705,2705,2705,45
20230811,125600,457579535,2705,2705,2705,2705,0
20230811,125500,457579535,2705,2705,2705,2705,1
20230811,125400,457576830,2700,2700,2700,2700,0
20230811,125300,457576830,2700,2700,2700,2700,0
20230811,125200,457576830,2700,2700,2700,2700,370
20230811,125100,456577830,2700,2705,2705,2700,29
20230811,125000,456499525,2705,2705,2705,2705,0
20230811,124900,456499525,2705,2705,2705,2705,28
20230811,124800,456423785,2700,2700,2700,2700,37
20230811,124700,456323885,2700,2700,2700,2700,0
20230811,124600,456323885,2700,2700,2700,2700,370
20230811,124500,455324885,2700,2700,2700,2700,28
20230811,124400,455249285,2705,2705,2705,2705,0
20230811,124300,455249285,2705,2700,2705,2700,14
20230811,124200,455211420,2700,2700,2700,2700,0
20230811,124100,455211420,2700,2700,2700,2700,0
20230811,124000,455211420,2700,2700,2700,2700,50
20230811,123900,455076420,2700,2700,2700,2700,21
20230811,123800,455019720,2705,2705,2705,2700,384
20230811,123700,453982845,2705,2705,2705,2705,0
20230811,123600,453982845,2705,2705,2705,2705,0
20230811,123500,453982845,2705,2705,2705,2705,0
20230811,123400,453982845,2705,2705,2705,2705,90
20230811,123300,453739395,2705,2705,2705,2705,881
20230811,123200,451356290,2705,2705,2705,2705,569
20230811,123100,449817145,2705,2710,2710,2705,878
20230811,123000,447437770,2710,2705,2710,2700,395
20230811,122900,446370690,2710,2705,2710,2705,1482
20230811,122800,442361875,2700,2700,2700,2700,0
20230811,122700,442361875,2700,2700,2700,2700,185
20230811,122600,441862375,2705,2705,2705,2705,100
20230811,122500,441591875,2705,2705,2705,2705,12
20230811,122400,441559415,2705,2705,2705,2705,0
20230811,122300,441559415,2705,2705,2705,2705,200
20230811,122200,441018415,2700,2700,2700,2700,48
20230811,122100,440888815,2700,2700,2700,2700,1
20230811,122000,440886115,2705,2705,2705,2705,0
20230811,121900,440886115,2705,2705,2705,2705,0
20230811,121800,440886115,2705,2705,2705,2705,50
20230811,121700,440750865,2705,2705,2705,2705,0
20230811,121600,440750865,2705,2705,2705,2705,0
20230811,121500,440750865,2705,2705,2705,2705,0
20230811,121400,440750865,2705,2705,2705,2705,0
20230811,121300,440750865,2705,2705,2705,2705,0
20230811,121200,440750865,2705,2705,2705,2705,4
20230811,121100,440740045,2705,2705,2705,2705,175
20230811,121000,440266670,2705,2705,2705,2705,1
20230811,120900,440263965,2700,2700,2700,2700,0
20230811,120800,440263965,2700,2700,2700,2700,300
20230811,120700,439453965,2700,2700,2700,2700,0
20230811,120600,439453965,2700,2700,2700,2700,69
20230811,120500,439267665,2700,2700,2700,2700,0
20230811,120400,439267665,2700,2700,2700,2700,0
20230811,120300,439267665,2700,2700,2700,2700,1
20230811,120200,439264965,2700,2700,2700,2700,1
20230811,120100,439262265,2705,2705,2705,2705,0
20230811,120000,439262265,2705,2705,2705,2705,0
20230811,115900,439262265,2705,2705,2705,2705,0
20230811,115800,439262265,2705,2705,2705,2705,0
20230811,115700,439262265,2705,2705,2705,2705,115
20230811,115600,438951190,2710,2710,2710,2710,0
20230811,115500,438951190,2710,2710,2710,2710,0
20230811,115400,438951190,2710,2710,2710,2710,0
20230811,115300,438951190,2710,2710,2710,2710,0
20230811,115200,438951190,2710,2710,2710,2710,0
20230811,115100,438951190,2710,2710,2710,2710,0
20230811,115000,438951190,2710,2710,2710,2710,0
20230811,114900,438951190,2710,2710,2710,2710,0
20230811,114800,438951190,2710,2705,2710,2705,1000
20230811,114700,436242850,2695,2695,2695,2695,15
20230811,114600,436202425,2705,2705,2705,2705,1010
20230811,114500,433470375,2705,2705,2705,2705,0
20230811,114400,433470375,2705,2700,2705,2700,74
20230811,114300,433270570,2695,2695,2695,2695,0
20230811,114200,433270570,2695,2695,2695,2695,0
20230811,114100,433270570,2695,2695,2695,2695,5
20230811,114000,433257095,2690,2690,2690,2690,0
20230811,113900,433257095,2690,2700,2700,2690,11155
20230811,113800,403158610,2700,2700,2700,2700,0
20230811,113700,403158610,2700,2700,2700,2700,28
20230811,113600,403083010,2705,2705,2705,2705,0
20230811,113500,403083010,2705,2700,2705,2700,41
20230811,113400,402972305,2700,2700,2700,2700,1109
20230811,113300,399978005,2700,2700,2700,2700,0
20230811,113200,399978005,2700,2700,2700,2700,0
20230811,113100,399978005,2700,2700,2700,2700,0
20230811,113000,399978005,2700,2705,2705,2700,142
20230811,112900,399594430,2710,2710,2710,2710,267
20230811,112800,398870860,2710,2710,2710,2710,0
20230811,112700,398870860,2710,2710,2710,2710,15
20230811,112600,398830210,2705,2705,2705,2705,184
20230811,112500,398332490,2705,2710,2710,2705,154
20230811,112400,397915670,2710,2710,2710,2710,1
20230811,112300,397912960,2700,2705,2705,2700,108
20230811,112200,397621085,2700,2700,2700,2700,0
20230811,112100,397621085,2700,2700,2700,2700,0
20230811,112000,397621085,2700,2700,2700,2700,1000
20230811,111900,394921085,2700,2700,2700,2700,0
20230811,111800,394921085,2700,2700,2700,2700,0
20230811,111700,394921085,2700,2700,2700,2700,0
20230811,111600,394921085,2700,2700,2700,2700,100
20230811,111500,394651085,2700,2705,2705,2700,1000
20230811,111400,391950935,2700,2700,2700,2700,0
20230811,111300,391950935,2700,2705,2705,2700,2000
20230811,111200,386549800,2715,2710,2715,2710,3050
20230811,111100,378284265,2695,2700,2700,2695,251
20230811,111000,377606590,2710,2710,2710,2710,0
20230811,110900,377606590,2710,2700,2710,2700,6449
20230811,110800,360171500,2690,2690,2690,2690,0
20230811,110700,360171500,2690,2690,2690,2690,3
20230811,110600,360163430,2690,2690,2690,2690,28
20230811,110500,360088110,2700,2700,2700,2700,50
20230811,110400,359953110,2700,2690,2700,2690,227
20230811,110300,359341500,2690,2690,2690,2690,28
20230811,110200,359266180,2700,2700,2700,2700,0
20230811,110100,359266180,2700,2700,2700,2700,0
20230811,110000,359266180,2700,2700,2700,2700,0
20230811,105900,359266180,2700,2700,2700,2700,105
20230811,105800,358982680,2700,2695,2700,2695,117
20230811,105700,358667360,2690,2690,2690,2690,206
20230811,105600,358113220,2700,2700,2700,2700,1
20230811,105500,358110520,2690,2690,2690,2690,97
20230811,105400,357849590,2700,2695,2700,2695,181
20230811,105300,357361790,2700,2700,2700,2700,0
20230811,105200,357361790,2700,2695,2700,2695,110
20230811,105100,357064840,2695,2695,2695,2695,146
20230811,105000,356671370,2700,2700,2700,2700,0
20230811,104900,356671370,2700,2700,2700,2700,0
20230811,104800,356671370,2700,2695,2700,2695,479
20230811,104700,355380460,2690,2690,2690,2690,24
20230811,104600,355315900,2700,2690,2700,2690,201
20230811,104500,354775200,2700,2700,2705,2700,1473
20230811,104400,350798095,2700,2700,2705,2700,1459
20230811,104300,346858790,2700,2705,2705,2700,180
20230811,104200,346372740,2705,2700,2705,2700,34
20230811,104100,346280935,2700,2700,2705,2700,345
20230811,104000,345349400,2700,2700,2700,2700,831
20230811,103900,343105700,2700,2700,2700,2700,2667
20230811,103800,335904800,2700,2700,2700,2700,322
20230811,103700,335035400,2690,2690,2690,2690,0
20230811,103600,335035400,2690,2690,2695,2690,313
20230811,103500,334192070,2690,2690,2690,2690,500
20230811,103400,332847070,2685,2685,2685,2685,0
20230811,103300,332847070,2685,2685,2685,2685,0
20230811,103200,332847070,2685,2690,2690,2685,836
20230811,103100,330602165,2690,2690,2690,2690,2316
20230811,103000,324372125,2695,2700,2700,2695,36
20230811,102900,324275100,2700,2700,2700,2700,0
20230811,102800,324275100,2700,2695,2700,2695,26
20230811,102700,324205025,2695,2695,2695,2695,1296
20230811,102600,320712305,2695,2695,2695,2695,500
20230811,102500,319364805,2695,2685,2695,2685,159
20230811,102400,318937690,2685,2685,2685,2685,41
20230811,102300,318827605,2685,2680,2685,2675,3610
20230811,102200,309167745,2675,2690,2690,2675,7300
20230811,102100,289577005,2690,2690,2690,2690,13
20230811,102000,289542035,2690,2695,2695,2690,75
20230811,101900,289339975,2695,2690,2695,2690,33
20230811,101800,289251180,2695,2695,2695,2695,17
20230811,101700,289205365,2695,2695,2695,2695,68
20230811,101600,289022105,2700,2700,2700,2700,51
20230811,101500,288884405,2695,2695,2700,2695,129
20230811,101400,288536745,2700,2700,2700,2700,0
20230811,101300,288536745,2700,2700,2700,2700,1012
20230811,101200,285804345,2700,2700,2700,2700,19
20230811,101100,285753045,2700,2700,2700,2700,204
20230811,101000,285202245,2700,2700,2700,2700,106
20230811,100900,284916045,2700,2700,2700,2700,137
20230811,100800,284546145,2705,2705,2705,2705,50
20230811,100700,284410895,2705,2700,2705,2700,945
20230811,100600,281859145,2700,2700,2700,2700,18
20230811,100500,281810545,2700,2700,2700,2700,95
20230811,100400,281554045,2700,2700,2700,2700,320
20230811,100300,280690045,2700,2700,2700,2700,0
20230811,100200,280690045,2700,2700,2700,2700,957
20230811,100100,278106145,2700,2695,2700,2695,611
20230811,100000,276459400,2695,2695,2700,2695,726
20230811,095900,274502825,2700,2700,2700,2700,0
20230811,095800,274502825,2700,2695,2700,2695,51
20230811,095700,274365130,2695,2695,2695,2695,619
20230811,095600,272696925,2695,2695,2695,2695,41
20230811,095500,272586430,2690,2700,2700,2690,437
20230811,095400,271410890,2690,2695,2695,2690,40
20230811,095300,271303110,2695,2695,2695,2695,28
20230811,095200,271227650,2695,2700,2700,2690,2544
20230811,095100,264380825,2705,2705,2705,2705,0
20230811,095000,264380825,2705,2705,2705,2705,1
20230811,094900,264378120,2705,2705,2705,2705,1
20230811,094800,264375415,2705,2705,2705,2705,20
20230811,094700,264321315,2705,2705,2705,2705,21
20230811,094600,264264510,2705,2700,2705,2690,826
20230811,094500,262033445,2695,2695,2700,2690,418
20230811,094400,260906020,2695,2695,2695,2695,201
20230811,094300,260364325,2690,2695,2695,2690,1098
20230811,094200,257409895,2695,2695,2695,2695,45
20230811,094100,257288620,2695,2695,2695,2695,4
20230811,094000,257277840,2695,2695,2695,2695,460
20230811,093900,256038140,2690,2690,2690,2690,59
20230811,093800,255879430,2695,2695,2695,2695,118
20230811,093700,255561420,2695,2685,2695,2685,102
20230811,093600,255287540,2695,2695,2695,2695,103
20230811,093500,255009955,2695,2695,2695,2695,3
20230811,093400,255001870,2680,2695,2700,2675,2835
20230811,093300,247392465,2695,2695,2695,2690,377
20230811,093200,246376700,2690,2695,2695,2690,142
20230811,093100,245994025,2695,2700,2700,2695,5336
20230811,093000,231602160,2715,2715,2715,2700,2940
20230811,092900,223664010,2705,2705,2705,2705,3191
20230811,092800,215032355,2715,2715,2715,2715,636
20230811,092700,213305615,2720,2720,2720,2720,0
20230811,092600,213305615,2720,2720,2720,2720,0
20230811,092500,213305615,2720,2715,2720,2700,13022
20230811,092400,178055460,2715,2715,2720,2715,1343
20230811,092300,174408385,2715,2725,2725,2715,485
20230811,092200,173089085,2725,2725,2725,2725,2418
20230811,092100,166500035,2725,2725,2725,2725,1066
20230811,092000,163595185,2730,2730,2730,2730,0
20230811,091900,163595185,2730,2735,2735,2725,895
20230811,091800,161150335,2735,2725,2735,2725,3937
20230811,091700,150410050,2725,2720,2725,2715,2600
20230811,091600,143348515,2715,2720,2720,2710,3269
20230811,091500,134484845,2720,2720,2720,2720,566
20230811,091400,132945325,2725,2730,2730,2725,1017
20230811,091300,130171525,2730,2725,2730,2715,3173
20230811,091200,121520395,2715,2730,2730,2715,5629
20230811,091100,106163680,2725,2730,2745,2725,7885
20230811,091000,84621875,2735,2720,2735,2705,7941
20230811,090900,62985175,2715,2720,2720,2705,2444
20230811,090800,56364040,2715,2710,2720,2705,1671
20230811,090700,51830015,2710,2705,2710,2700,2781
20230811,090600,44293660,2705,2705,2705,2705,155
20230811,090500,43874385,2690,2700,2705,2690,729
20230811,090400,41907280,2700,2690,2715,2690,6013
20230811,090300,25647040,2685,2690,2690,2680,3623
20230811,090200,15911010,2690,2685,2700,2675,1156
20230811,090100,12814890,2700,2680,2700,2670,2620
20230811,090000,5779890,2670,2670,2675,2670,1871