stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185100,27624200925,2475,2475,2475,2475,93705
20230810,185000,27624200925,2475,2475,2475,2475,0
20230810,184900,27624200925,2475,2475,2475,2475,0
20230810,184800,27624200925,2475,2475,2475,2475,0
20230810,184700,27624200925,2475,2475,2475,2475,0
20230810,184600,27624200925,2475,2475,2475,2475,0
20230810,184500,27624200925,2475,2475,2475,2475,0
20230810,184400,27624200925,2475,2475,2475,2475,0
20230810,184300,27624200925,2475,2475,2475,2475,0
20230810,184200,27624200925,2475,2475,2475,2475,0
20230810,184100,27624200925,2475,2475,2475,2475,0
20230810,184000,27624200925,2475,2475,2475,2475,0
20230810,183900,27624200925,2475,2475,2475,2475,0
20230810,183800,27624200925,2475,2475,2475,2475,0
20230810,183700,27624200925,2475,2475,2475,2475,0
20230810,183600,27624200925,2475,2475,2475,2475,0
20230810,183500,27624200925,2475,2475,2475,2475,0
20230810,183400,27624200925,2475,2475,2475,2475,0
20230810,183300,27624200925,2475,2475,2475,2475,0
20230810,183200,27624200925,2475,2475,2475,2475,0
20230810,183100,27624200925,2475,2475,2475,2475,0
20230810,183000,27624200925,2475,2475,2475,2475,0
20230810,182900,27624200925,2475,2475,2475,2475,0
20230810,182800,27624200925,2475,2475,2475,2475,0
20230810,182700,27624200925,2475,2475,2475,2475,0
20230810,182600,27624200925,2475,2475,2475,2475,0
20230810,182500,27624200925,2475,2475,2475,2475,0
20230810,182400,27624200925,2475,2475,2475,2475,0
20230810,182300,27624200925,2475,2475,2475,2475,0
20230810,182200,27624200925,2475,2475,2475,2475,0
20230810,182100,27624200925,2475,2475,2475,2475,93705
20230810,182000,27624200925,2475,2475,2475,2475,0
20230810,181900,27624200925,2475,2475,2475,2475,0
20230810,181800,27624200925,2475,2475,2475,2475,0
20230810,181700,27624200925,2475,2475,2475,2475,0
20230810,181600,27624200925,2475,2475,2475,2475,0
20230810,181500,27624200925,2475,2475,2475,2475,0
20230810,181400,27624200925,2475,2475,2475,2475,0
20230810,181300,27624200925,2475,2475,2475,2475,0
20230810,181200,27624200925,2475,2475,2475,2475,0
20230810,181100,27624200925,2475,2475,2475,2475,0
20230810,181000,27624200925,2475,2475,2475,2475,0
20230810,180900,27624200925,2475,2475,2475,2475,0
20230810,180800,27624200925,2475,2475,2475,2475,0
20230810,180700,27624200925,2475,2475,2475,2475,0
20230810,180600,27624200925,2475,2475,2475,2475,0
20230810,180500,27624200925,2475,2475,2475,2475,0
20230810,180400,27624200925,2475,2475,2475,2475,0
20230810,180300,27624200925,2475,2475,2475,2475,0
20230810,180200,27624200925,2475,2475,2475,2475,0
20230810,180100,27624200925,2475,2475,2475,2475,0
20230810,180000,27624200925,2475,2475,2475,2475,0
20230810,175900,27624200925,2475,2475,2475,2475,0
20230810,175800,27624200925,2475,2475,2475,2475,0
20230810,175700,27624200925,2475,2475,2475,2475,0
20230810,175600,27624200925,2475,2475,2475,2475,0
20230810,175500,27624200925,2475,2475,2475,2475,0
20230810,175400,27624200925,2475,2475,2475,2475,0
20230810,175300,27624200925,2475,2475,2475,2475,0
20230810,175200,27624200925,2475,2475,2475,2475,0
20230810,175100,27624200925,2475,2475,2475,2475,93705
20230810,175000,27624200925,2475,2475,2475,2475,0
20230810,174900,27624200925,2475,2475,2475,2475,0
20230810,174800,27624200925,2475,2475,2475,2475,0
20230810,174700,27624200925,2475,2475,2475,2475,0
20230810,174600,27624200925,2475,2475,2475,2475,0
20230810,174500,27624200925,2475,2475,2475,2475,0
20230810,174400,27624200925,2475,2475,2475,2475,0
20230810,174300,27624200925,2475,2475,2475,2475,0
20230810,174200,27624200925,2475,2475,2475,2475,0
20230810,174100,27624200925,2475,2475,2475,2475,0
20230810,174000,27624200925,2475,2475,2475,2475,0
20230810,173900,27624200925,2475,2475,2475,2475,0
20230810,173800,27624200925,2475,2475,2475,2475,0
20230810,173700,27624200925,2475,2475,2475,2475,0
20230810,173600,27624200925,2475,2475,2475,2475,0
20230810,173500,27624200925,2475,2475,2475,2475,0
20230810,173400,27624200925,2475,2475,2475,2475,0
20230810,173300,27624200925,2475,2475,2475,2475,0
20230810,173200,27624200925,2475,2475,2475,2475,0
20230810,173100,27624200925,2475,2475,2475,2475,0
20230810,173000,27624200925,2475,2475,2475,2475,0
20230810,172900,27624200925,2475,2475,2475,2475,0
20230810,172800,27624200925,2475,2475,2475,2475,0
20230810,172700,27624200925,2475,2475,2475,2475,0
20230810,172600,27624200925,2475,2475,2475,2475,0
20230810,172500,27624200925,2475,2475,2475,2475,0
20230810,172400,27624200925,2475,2475,2475,2475,0
20230810,172300,27624200925,2475,2475,2475,2475,0
20230810,172200,27624200925,2475,2475,2475,2475,0
20230810,172100,27624200925,2475,2475,2475,2475,93705
20230810,172000,27624200925,2475,2475,2475,2475,0
20230810,171900,27624200925,2475,2475,2475,2475,0
20230810,171800,27624200925,2475,2475,2475,2475,0
20230810,171700,27624200925,2475,2475,2475,2475,0
20230810,171600,27624200925,2475,2475,2475,2475,0
20230810,171500,27624200925,2475,2475,2475,2475,0
20230810,171400,27624200925,2475,2475,2475,2475,0
20230810,171300,27624200925,2475,2475,2475,2475,0
20230810,171200,27624200925,2475,2475,2475,2475,0
20230810,171100,27624200925,2475,2475,2475,2475,0
20230810,171000,27624200925,2475,2475,2475,2475,0
20230810,170900,27624200925,2475,2475,2475,2475,0
20230810,170800,27624200925,2475,2475,2475,2475,0
20230810,170700,27624200925,2475,2475,2475,2475,0
20230810,170600,27624200925,2475,2475,2475,2475,0
20230810,170500,27624200925,2475,2475,2475,2475,0
20230810,170400,27624200925,2475,2475,2475,2475,0
20230810,170300,27624200925,2475,2475,2475,2475,0
20230810,170200,27624200925,2475,2475,2475,2475,0
20230810,170100,27624200925,2475,2475,2475,2475,0
20230810,170000,27624200925,2475,2475,2475,2475,0
20230810,165900,27624200925,2475,2475,2475,2475,0
20230810,165800,27624200925,2475,2475,2475,2475,0
20230810,165700,27624200925,2475,2475,2475,2475,0
20230810,165600,27624200925,2475,2475,2475,2475,0
20230810,165500,27624200925,2475,2475,2475,2475,0
20230810,165400,27624200925,2475,2475,2475,2475,0
20230810,165300,27624200925,2475,2475,2475,2475,0
20230810,165200,27624200925,2475,2475,2475,2475,0
20230810,165100,27624200925,2475,2475,2475,2475,93705
20230810,165000,27624200925,2475,2475,2475,2475,0
20230810,164900,27624200925,2475,2475,2475,2475,0
20230810,164800,27624200925,2475,2475,2475,2475,0
20230810,164700,27624200925,2475,2475,2475,2475,0
20230810,164600,27624200925,2475,2475,2475,2475,0
20230810,164500,27624200925,2475,2475,2475,2475,0
20230810,164400,27624200925,2475,2475,2475,2475,0
20230810,164300,27624200925,2475,2475,2475,2475,0
20230810,164200,27624200925,2475,2475,2475,2475,0
20230810,164100,27624200925,2475,2475,2475,2475,0
20230810,164000,27624200925,2475,2475,2475,2475,0
20230810,163900,27624200925,2475,2475,2475,2475,0
20230810,163800,27624200925,2475,2475,2475,2475,0
20230810,163700,27624200925,2475,2475,2475,2475,0
20230810,163600,27624200925,2475,2475,2475,2475,0
20230810,163500,27624200925,2475,2475,2475,2475,0
20230810,163400,27624200925,2475,2475,2475,2475,0
20230810,163300,27624200925,2475,2475,2475,2475,0
20230810,163200,27624200925,2475,2475,2475,2475,0
20230810,163100,27624200925,2475,2475,2475,2475,0
20230810,163000,27624200925,2475,2475,2475,2475,0
20230810,162900,27624200925,2475,2475,2475,2475,0
20230810,162800,27624200925,2475,2475,2475,2475,0
20230810,162700,27624200925,2475,2475,2475,2475,0
20230810,162600,27624200925,2475,2475,2475,2475,0
20230810,162500,27624200925,2475,2475,2475,2475,0
20230810,162400,27624200925,2475,2475,2475,2475,0
20230810,162300,27624200925,2475,2475,2475,2475,0
20230810,162200,27624200925,2475,2475,2475,2475,0
20230810,162100,27624200925,2475,2475,2475,2475,93705
20230810,162000,27624200925,2475,2475,2475,2475,0
20230810,161900,27624200925,2475,2475,2475,2475,0
20230810,161800,27624200925,2475,2475,2475,2475,0
20230810,161700,27624200925,2475,2475,2475,2475,0
20230810,161600,27624200925,2475,2475,2475,2475,0
20230810,161500,27624200925,2475,2475,2475,2475,0
20230810,161400,27624200925,2475,2475,2475,2475,0
20230810,161300,27624200925,2475,2475,2475,2475,0
20230810,161200,27624200925,2475,2475,2475,2475,0
20230810,161100,27624200925,2475,2475,2475,2475,0
20230810,161000,27624200925,2475,2475,2475,2475,0
20230810,160900,27624200925,2475,2475,2475,2475,0
20230810,160800,27624200925,2475,2475,2475,2475,0
20230810,160700,27624200925,2475,2475,2475,2475,0
20230810,160600,27624200925,2475,2475,2475,2475,0
20230810,160500,27624200925,2475,2475,2475,2475,0
20230810,160400,27624200925,2475,2475,2475,2475,0
20230810,160300,27624200925,2475,2475,2475,2475,0
20230810,160200,27624200925,2475,2475,2475,2475,0
20230810,160100,27624200925,2475,2475,2475,2475,0
20230810,160000,27624200925,2475,2475,2475,2475,0
20230810,155900,27624200925,2475,2475,2475,2475,0
20230810,155800,27624200925,2475,2475,2475,2475,0
20230810,155700,27624200925,2475,2475,2475,2475,0
20230810,155600,27624200925,2475,2475,2475,2475,0
20230810,155500,27624200925,2475,2475,2475,2475,0
20230810,155400,27624200925,2475,2475,2475,2475,0
20230810,155300,27624200925,2475,2475,2475,2475,0
20230810,155200,27624200925,2475,2475,2475,2475,0
20230810,155100,27624200925,2475,2475,2475,2475,93705
20230810,155000,27624200925,2475,2475,2475,2475,0
20230810,154900,27624200925,2475,2475,2475,2475,0
20230810,154800,27624200925,2475,2475,2475,2475,0
20230810,154700,27624200925,2475,2475,2475,2475,0
20230810,154600,27624200925,2475,2475,2475,2475,0
20230810,154500,27624200925,2475,2475,2475,2475,0
20230810,154400,27624200925,2475,2475,2475,2475,0
20230810,154300,27624200925,2475,2475,2475,2475,0
20230810,154200,27624200925,2475,2475,2475,2475,0
20230810,154100,27624200925,2475,2475,2475,2475,0
20230810,154000,27624200925,2475,2475,2475,2475,0
20230810,153900,27624200925,2475,2475,2475,2475,0
20230810,153800,27624200925,2475,2475,2475,2475,0
20230810,153700,27624200925,2475,2475,2475,2475,0
20230810,153600,27624200925,2475,2475,2475,2475,0
20230810,153500,27624200925,2475,2475,2475,2475,0
20230810,153400,27624200925,2475,2475,2475,2475,0
20230810,153300,27624200925,2475,2475,2475,2475,0
20230810,153200,27624200925,2475,2475,2475,2475,0
20230810,153100,27624200925,2475,2475,2475,2475,0
20230810,153000,27624200925,2475,2475,2475,2475,93705
20230810,152900,27392281050,2465,2465,2465,2465,0
20230810,152800,27392281050,2465,2465,2465,2465,0
20230810,152700,27392281050,2465,2465,2465,2465,0
20230810,152600,27392281050,2465,2465,2465,2465,0
20230810,152500,27392281050,2465,2465,2465,2465,0
20230810,152400,27392281050,2465,2465,2465,2465,0
20230810,152300,27392281050,2465,2465,2465,2465,0
20230810,152200,27392281050,2465,2465,2465,2465,0
20230810,152100,27392281050,2465,2465,2465,2465,0
20230810,152000,27392281050,2465,2465,2465,2465,0
20230810,151900,27392281050,2465,2465,2470,2460,20029
20230810,151800,27342968835,2465,2460,2465,2460,19630
20230810,151700,27294657795,2460,2465,2470,2460,15638
20230810,151600,27256120815,2465,2470,2470,2465,14164
20230810,151500,27221180610,2465,2465,2470,2465,23756
20230810,151400,27162530650,2465,2460,2465,2455,18755
20230810,151300,27116368885,2460,2450,2460,2450,6762
20230810,151200,27099766765,2450,2445,2450,2445,14218
20230810,151100,27064950435,2445,2445,2450,2445,2177
20230810,151000,27059627405,2445,2445,2450,2445,7407
20230810,150900,27041506295,2450,2450,2450,2445,7033
20230810,150800,27024280410,2445,2450,2450,2445,5137
20230810,150700,27011718375,2450,2445,2450,2445,2010
20230810,150600,27006796375,2445,2445,2445,2440,11361
20230810,150500,26979028500,2445,2440,2450,2440,7888
20230810,150400,26959744150,2440,2445,2450,2440,8347
20230810,150300,26939341005,2445,2450,2450,2445,1533
20230810,150200,26935591935,2450,2445,2450,2440,10069
20230810,150100,26910993620,2445,2445,2445,2440,701
20230810,150000,26909279970,2440,2455,2455,2440,10590
20230810,145900,26883438640,2455,2455,2455,2440,4270
20230810,145800,26872986640,2450,2445,2455,2445,2614
20230810,145700,26866581425,2445,2445,2470,2445,32157
20230810,145600,26787815495,2445,2430,2445,2430,94575
20230810,145500,26557063195,2430,2430,2435,2430,12804
20230810,145400,26525949470,2430,2430,2435,2430,1618
20230810,145300,26522011855,2430,2430,2435,2430,3842
20230810,145200,26512664560,2430,2430,2435,2430,3767
20230810,145100,26503510745,2430,2435,2435,2430,1173
20230810,145000,26500659860,2430,2430,2435,2430,4037
20230810,144900,26490842325,2435,2420,2435,2420,23885
20230810,144800,26432852245,2420,2420,2425,2420,3733
20230810,144700,26423808380,2420,2420,2425,2415,9141
20230810,144600,26401680560,2420,2425,2425,2415,20368
20230810,144500,26352398305,2425,2420,2425,2420,5138
20230810,144400,26339962390,2420,2425,2425,2420,27952
20230810,144300,26272296320,2425,2430,2430,2420,9150
20230810,144200,26250106740,2425,2430,2430,2420,5465
20230810,144100,26236864345,2425,2420,2425,2420,8017
20230810,144000,26217426275,2420,2420,2430,2420,20839
20230810,143900,26166985720,2420,2420,2430,2420,6166
20230810,143800,26152052195,2425,2425,2435,2425,34959
20230810,143700,26067274985,2425,2430,2440,2425,23497
20230810,143600,26010194685,2430,2440,2440,2430,20052
20230810,143500,25961435565,2440,2440,2440,2435,2334
20230810,143400,25955747115,2440,2435,2440,2435,740
20230810,143300,25953945170,2435,2435,2440,2430,16781
20230810,143200,25913076440,2435,2445,2445,2435,36401
20230810,143100,25824361345,2440,2450,2455,2440,50833
20230810,143000,25700042460,2455,2450,2455,2450,1005
20230810,142900,25697579235,2450,2455,2460,2450,53833
20230810,142800,25565502235,2455,2455,2455,2455,615
20230810,142700,25563992410,2455,2455,2455,2450,2788
20230810,142600,25557152585,2455,2455,2465,2455,648
20230810,142500,25555559265,2455,2455,2460,2455,4304
20230810,142400,25544992840,2455,2455,2460,2455,1181
20230810,142300,25542093320,2455,2455,2455,2455,10823
20230810,142200,25515522855,2455,2465,2470,2455,4408
20230810,142100,25504678845,2455,2455,2465,2455,805
20230810,142000,25502699065,2455,2460,2460,2455,2760
20230810,141900,25495921835,2455,2460,2460,2455,14900
20230810,141800,25459336625,2455,2460,2460,2455,15787
20230810,141700,25420528805,2460,2465,2465,2460,9541
20230810,141600,25397053945,2465,2465,2465,2460,6516
20230810,141500,25380992015,2465,2465,2465,2465,4666
20230810,141400,25369490325,2465,2470,2470,2465,3913
20230810,141300,25359844760,2470,2465,2470,2465,4364
20230810,141200,25349087000,2465,2470,2470,2465,1621
20230810,141100,25345089125,2465,2465,2470,2465,10331
20230810,141000,25319622650,2465,2475,2475,2465,2135
20230810,140900,25314358605,2475,2470,2475,2465,33143
20230810,140800,25232626835,2475,2470,2475,2470,2012
20230810,140700,25227648195,2470,2480,2480,2470,11823
20230810,140600,25198435060,2480,2475,2480,2475,414
20230810,140500,25197410400,2475,2475,2480,2475,160
20230810,140400,25197014350,2475,2480,2480,2475,2534
20230810,140300,25190730820,2480,2475,2480,2470,2624
20230810,140200,25184231720,2470,2470,2475,2470,1098
20230810,140100,25181517965,2470,2470,2475,2470,348
20230810,140000,25180658390,2470,2470,2475,2465,3430
20230810,135900,25172191575,2475,2475,2480,2470,2221
20230810,135800,25166695305,2475,2475,2480,2470,5746
20230810,135700,25152487260,2470,2475,2475,2470,3625
20230810,135600,25143532835,2475,2470,2480,2470,1708
20230810,135500,25139303255,2470,2475,2475,2470,292
20230810,135400,25138581850,2475,2475,2480,2470,1594
20230810,135300,25134633895,2475,2470,2475,2470,1414
20230810,135200,25131134350,2465,2470,2470,2465,6781
20230810,135100,25114385575,2475,2475,2475,2470,769
20230810,135000,25112483095,2475,2485,2485,2475,8320
20230810,134900,25091870835,2485,2490,2490,2480,846
20230810,134800,25089768360,2490,2475,2490,2475,2256
20230810,134700,25084163945,2475,2475,2485,2475,10339
20230810,134600,25058519450,2475,2465,2475,2460,9541
20230810,134500,25034940740,2460,2460,2470,2460,2434
20230810,134400,25028941040,2470,2460,2470,2460,9195
20230810,134300,25006234965,2465,2460,2465,2460,668
20230810,134200,25004588640,2465,2465,2465,2460,8015
20230810,134100,24984831955,2460,2465,2470,2460,1329
20230810,134000,24981560145,2465,2465,2475,2465,148
20230810,133900,24981195310,2475,2470,2475,2460,7192
20230810,133800,24963431960,2470,2460,2470,2460,124
20230810,133700,24963126860,2470,2460,2470,2460,1493
20230810,133600,24959444255,2455,2460,2465,2450,6203
20230810,133500,24944204960,2455,2460,2460,2450,5105
20230810,133400,24931679760,2460,2455,2460,2455,5940
20230810,133300,24917083170,2460,2455,2460,2455,1677
20230810,133200,24912962865,2455,2465,2465,2455,11266
20230810,133100,24885261610,2465,2470,2470,2465,1386
20230810,133000,24881841480,2470,2470,2470,2470,1167
20230810,132900,24878958990,2470,2470,2475,2470,351
20230810,132800,24878092015,2470,2470,2475,2470,154
20230810,132700,24877711625,2470,2470,2470,2470,210
20230810,132600,24877192925,2470,2480,2480,2470,756
20230810,132500,24875319595,2480,2475,2480,2465,859
20230810,132400,24873199060,2475,2465,2475,2465,599
20230810,132300,24871718685,2465,2465,2465,2465,4537
20230810,132200,24860534980,2465,2465,2475,2465,1360
20230810,132100,24857175825,2465,2465,2470,2460,5609
20230810,132000,24843366175,2460,2465,2465,2460,3903
20230810,131900,24833749800,2465,2470,2470,2465,1895
20230810,131800,24829077515,2470,2470,2480,2470,2230
20230810,131700,24823568560,2470,2480,2480,2470,3855
20230810,131600,24814045420,2475,2480,2480,2475,4902
20230810,131500,24801911900,2480,2480,2485,2475,4908
20230810,131400,24789744165,2480,2480,2485,2480,24352
20230810,131300,24729350325,2480,2485,2485,2480,14135
20230810,131200,24694274070,2485,2485,2485,2480,8608
20230810,131100,24672898960,2490,2485,2490,2485,4497
20230810,131000,24661711170,2485,2485,2490,2480,1873
20230810,130900,24657056895,2485,2480,2490,2480,3834
20230810,130800,24647532890,2480,2485,2485,2480,1333
20230810,130700,24644223565,2480,2490,2495,2480,2566
20230810,130600,24637835545,2490,2480,2490,2480,5178
20230810,130500,24624944515,2480,2485,2490,2480,15796
20230810,130400,24585651155,2480,2470,2480,2470,7845
20230810,130300,24566208910,2470,2470,2475,2470,1436
20230810,130200,24562660935,2470,2465,2470,2465,528
20230810,130100,24561356800,2465,2460,2470,2460,3328
20230810,130000,24553149865,2460,2460,2465,2460,2984
20230810,125900,24545809120,2465,2460,2465,2460,3401
20230810,125800,24537428135,2460,2465,2465,2460,303
20230810,125700,24536682720,2465,2465,2465,2460,672
20230810,125600,24535027145,2465,2460,2465,2460,816
20230810,125500,24533017605,2465,2465,2465,2460,956
20230810,125400,24530663285,2460,2465,2465,2460,1063
20230810,125300,24528048300,2460,2460,2460,2460,483
20230810,125200,24526860120,2460,2460,2460,2460,4965
20230810,125100,24514646220,2460,2460,2460,2460,220
20230810,125000,24514105020,2465,2460,2465,2460,2125
20230810,124900,24508876640,2460,2465,2465,2460,3863
20230810,124800,24499357425,2470,2470,2470,2465,3007
20230810,124700,24491930240,2470,2465,2470,2465,701
20230810,124600,24490200410,2465,2465,2470,2465,2213
20230810,124500,24484744520,2465,2465,2470,2465,3637
20230810,124400,24475779050,2465,2465,2465,2465,152
20230810,124300,24475404370,2465,2470,2470,2460,1082
20230810,124200,24472740715,2470,2455,2470,2455,6677
20230810,124100,24456256665,2470,2460,2470,2460,5647
20230810,124000,24442347740,2460,2455,2460,2455,9696
20230810,123900,24418543650,2455,2460,2460,2455,1102
20230810,123800,24415837530,2455,2450,2455,2445,8454
20230810,123700,24395125040,2455,2455,2455,2450,6731
20230810,123600,24378617040,2450,2450,2455,2450,385
20230810,123500,24377673680,2450,2450,2450,2445,8930
20230810,123400,24355804275,2450,2460,2470,2450,5322
20230810,123300,24342725780,2460,2460,2460,2455,6200
20230810,123200,24327473885,2460,2470,2470,2460,3843
20230810,123100,24317997265,2470,2475,2475,2470,1632
20230810,123000,24313961855,2475,2465,2475,2465,3788
20230810,122900,24304604310,2465,2475,2475,2465,4075
20230810,122800,24294537460,2480,2470,2480,2465,13911
20230810,122700,24260171955,2470,2460,2470,2460,997
20230810,122600,24257712050,2460,2465,2470,2460,3523
20230810,122500,24249027910,2460,2465,2470,2460,2341
20230810,122400,24243259380,2465,2445,2465,2445,14721
20230810,122300,24207132095,2445,2445,2450,2445,2456
20230810,122200,24201116265,2445,2440,2450,2435,12453
20230810,122100,24170729880,2440,2440,2440,2435,2354
20230810,122000,24164997145,2435,2430,2435,2430,11451
20230810,121900,24137120530,2430,2435,2435,2430,14830
20230810,121800,24101049905,2435,2435,2440,2435,11829
20230810,121700,24072225540,2435,2435,2440,2430,5820
20230810,121600,24058057140,2435,2445,2445,2425,111986
20230810,121500,23785718235,2450,2450,2450,2445,4469
20230810,121400,23774782165,2450,2450,2455,2450,1413
20230810,121300,23771320115,2450,2440,2450,2440,10011
20230810,121200,23746811090,2440,2440,2450,2435,6175
20230810,121100,23731750550,2440,2440,2450,2440,6021
20230810,121000,23717058340,2440,2450,2450,2440,5633
20230810,120900,23703281205,2450,2450,2455,2450,8095
20230810,120800,23683447645,2450,2450,2450,2450,8220
20230810,120700,23663308645,2450,2460,2460,2450,4489
20230810,120600,23652304245,2450,2455,2460,2450,9984
20230810,120500,23627815570,2450,2455,2455,2450,29148
20230810,120400,23556364675,2455,2455,2460,2455,22554
20230810,120300,23500979505,2460,2460,2465,2460,13753
20230810,120200,23467142600,2460,2460,2465,2460,4409
20230810,120100,23456294130,2460,2460,2470,2460,16850
20230810,120000,23414793215,2460,2460,2465,2460,2945
20230810,115900,23407548210,2460,2470,2470,2460,6876
20230810,115800,23390598990,2465,2465,2470,2465,853
20230810,115700,23388496335,2465,2465,2465,2465,3532
20230810,115600,23379789955,2465,2460,2465,2460,5455
20230810,115500,23366370425,2460,2465,2465,2460,16122
20230810,115400,23326676330,2465,2470,2470,2465,6841
20230810,115300,23309792970,2470,2475,2475,2470,4702
20230810,115200,23298178950,2475,2475,2475,2470,1320
20230810,115100,23294913210,2470,2475,2475,2470,8726
20230810,115000,23273319375,2475,2475,2475,2475,14618
20230810,114900,23237139825,2470,2475,2475,2470,3726
20230810,114800,23227936205,2475,2475,2475,2470,10135
20230810,114700,23202883210,2475,2475,2475,2475,2537
20230810,114600,23196604135,2475,2475,2480,2470,10896
20230810,114500,23169636745,2475,2475,2480,2470,11832
20230810,114400,23140350090,2475,2470,2475,2470,1091
20230810,114300,23137653730,2475,2480,2480,2470,19977
20230810,114200,23088210365,2480,2475,2480,2475,5924
20230810,114100,23073548430,2475,2475,2475,2470,13244
20230810,114000,23040769880,2475,2475,2475,2475,8891
20230810,113900,23018764655,2475,2480,2480,2475,12425
20230810,113800,22987953905,2480,2480,2480,2480,12753
20230810,113700,22956326465,2480,2485,2485,2480,4355
20230810,113600,22945514750,2485,2485,2490,2485,5091
20230810,113500,22932863605,2485,2485,2485,2485,3446
20230810,113400,22924300295,2485,2490,2490,2485,694
20230810,113300,22922574355,2490,2485,2490,2485,4011
20230810,113200,22912606260,2485,2480,2490,2480,13569
20230810,113100,22878895555,2480,2500,2500,2475,14063
20230810,113000,22843985450,2495,2505,2505,2495,10013
20230810,112900,22818959915,2500,2500,2505,2500,23624
20230810,112800,22759825090,2505,2505,2505,2495,31746
20230810,112700,22680578990,2500,2495,2505,2495,8955
20230810,112600,22658173685,2500,2485,2500,2480,40741
20230810,112500,22556537925,2480,2485,2490,2480,6743
20230810,112400,22539781845,2490,2485,2490,2485,10899
20230810,112300,22512645175,2490,2495,2495,2485,9000
20230810,112200,22490237570,2490,2495,2495,2490,7863
20230810,112100,22470633160,2490,2485,2495,2480,46217
20230810,112000,22355740290,2480,2480,2485,2475,8599
20230810,111900,22334427945,2475,2490,2490,2475,15963
20230810,111800,22294833390,2485,2490,2490,2480,7181
20230810,111700,22276992155,2480,2475,2490,2475,5912
20230810,111600,22262281835,2490,2475,2490,2470,12091
20230810,111500,22232341320,2480,2480,2480,2475,11710
20230810,111400,22203309430,2480,2495,2495,2480,2144
20230810,111300,22197990730,2480,2485,2495,2475,12665
20230810,111200,22166553855,2495,2495,2495,2480,4787
20230810,111100,22154630090,2490,2485,2495,2480,10106
20230810,111000,22129483960,2490,2475,2490,2475,17419
20230810,110900,22086312390,2480,2480,2480,2465,37914
20230810,110800,21992589025,2475,2485,2490,2475,27980
20230810,110700,21923176420,2490,2490,2495,2485,16737
20230810,110600,21881516855,2495,2495,2495,2490,5525
20230810,110500,21867758530,2490,2490,2495,2490,11174
20230810,110400,21839930720,2490,2495,2500,2490,11428
20230810,110300,21811421660,2500,2500,2500,2495,1112
20230810,110200,21808645210,2495,2495,2500,2495,2367
20230810,110100,21802729120,2500,2500,2500,2495,12418
20230810,110000,21771692085,2495,2495,2500,2495,2023
20230810,105900,21766638280,2500,2495,2500,2490,5767
20230810,105800,21752240275,2490,2495,2495,2490,1949
20230810,105700,21747384120,2495,2495,2500,2490,4002
20230810,105600,21737400735,2495,2500,2500,2495,5897
20230810,105500,21722662590,2495,2490,2500,2485,12240
20230810,105400,21692096105,2485,2490,2495,2485,5804
20230810,105300,21677644570,2490,2495,2495,2490,15847
20230810,105200,21638161185,2495,2495,2495,2490,12173
20230810,105100,21607789580,2495,2495,2495,2490,18277
20230810,105000,21562190700,2500,2500,2505,2500,15819
20230810,104900,21522630990,2500,2500,2505,2500,5426
20230810,104800,21509065470,2500,2500,2505,2500,9105
20230810,104700,21486300480,2505,2500,2505,2500,20234
20230810,104600,21435694365,2505,2505,2510,2500,12410
20230810,104500,21404575355,2510,2505,2510,2505,16737
20230810,104400,21362585950,2510,2505,2510,2505,9872
20230810,104300,21337827070,2510,2505,2510,2505,2768
20230810,104200,21330889780,2510,2510,2515,2505,7262
20230810,104100,21312645545,2515,2510,2515,2510,7685
20230810,104000,21293351555,2515,2510,2515,2510,7440
20230810,103900,21274668650,2515,2505,2515,2505,10091
20230810,103800,21249341705,2510,2505,2515,2505,16482
20230810,103700,21207992015,2510,2505,2510,2505,6235
20230810,103600,21192362765,2510,2495,2510,2495,29016
20230810,103500,21119680820,2500,2495,2500,2495,7456
20230810,103400,21101059780,2500,2495,2500,2495,6911
20230810,103300,21083809120,2500,2495,2500,2490,13444
20230810,103200,21050274245,2500,2495,2500,2495,6229
20230810,103100,21034724255,2500,2495,2500,2495,6720
20230810,103000,21017942895,2500,2495,2500,2495,18470
20230810,102900,20971806675,2500,2510,2515,2495,51058
20230810,102800,20844019090,2515,2515,2520,2510,14670
20230810,102700,20807134760,2520,2515,2520,2515,14742
20230810,102600,20770052140,2520,2515,2520,2515,32185
20230810,102500,20689027230,2520,2515,2520,2515,19409
20230810,102400,20640154635,2520,2515,2520,2515,7018
20230810,102300,20622475455,2515,2515,2520,2515,9249
20230810,102200,20599192840,2520,2510,2520,2510,28772
20230810,102100,20526758210,2515,2510,2520,2510,49298
20230810,102000,20402782175,2515,2505,2515,2500,13766
20230810,101900,20368241870,2515,2510,2515,2500,37951
20230810,101800,20273099960,2515,2505,2515,2505,25862
20230810,101700,20208218020,2510,2515,2515,2505,29706
20230810,101600,20133660465,2510,2510,2515,2510,13628
20230810,101500,20099410750,2515,2510,2515,2505,20695
20230810,101400,20047492300,2515,2520,2520,2505,29894
20230810,101300,19972421545,2515,2505,2520,2505,85154
20230810,101200,19758576235,2505,2505,2510,2505,18664
20230810,101100,19711806430,2510,2505,2510,2500,49124
20230810,101000,19588637240,2505,2500,2505,2495,99236
20230810,100900,19340534875,2495,2490,2500,2485,23882
20230810,100800,19280957220,2485,2495,2495,2485,13002
20230810,100700,19248620645,2490,2495,2495,2480,16666
20230810,100600,19207140985,2495,2480,2495,2480,35244
20230810,100500,19119334735,2485,2480,2490,2480,4719
20230810,100400,19107625760,2490,2485,2490,2480,16271
20230810,100300,19067204205,2490,2490,2495,2485,18587
20230810,100200,19020910335,2485,2480,2490,2475,14113
20230810,100100,18985913920,2475,2480,2480,2475,16951
20230810,100000,18943958200,2475,2480,2480,2475,16121
20230810,095900,18904052530,2475,2480,2490,2475,38939
20230810,095800,18807510735,2485,2490,2495,2475,64083
20230810,095700,18648227730,2490,2485,2495,2485,26642
20230810,095600,18581897410,2490,2475,2490,2465,17694
20230810,095500,18538082570,2470,2470,2475,2465,8573
20230810,095400,18516925005,2465,2480,2480,2465,14764
20230810,095300,18480419825,2475,2485,2495,2470,88281
20230810,095200,18260958755,2480,2465,2485,2465,46542
20230810,095100,18145677250,2470,2455,2470,2455,29831
20230810,095000,18072245580,2460,2445,2460,2445,16981
20230810,094900,18030647085,2450,2450,2450,2430,61921
20230810,094800,17879747385,2445,2470,2470,2445,26309
20230810,094700,17815094115,2465,2475,2475,2465,7967
20230810,094600,17795429235,2470,2470,2475,2460,31201
20230810,094500,17718400775,2460,2440,2470,2430,66912
20230810,094400,17554679100,2435,2445,2445,2435,43614
20230810,094300,17448305835,2440,2460,2460,2440,55170
20230810,094200,17313311125,2455,2455,2460,2450,31550
20230810,094100,17235812815,2450,2455,2465,2445,94327
20230810,094000,17004724300,2455,2475,2475,2450,81887
20230810,093900,16803362720,2475,2480,2480,2470,33228
20230810,093800,16721196540,2480,2485,2485,2475,58330
20230810,093700,16576661015,2485,2490,2490,2480,32617
20230810,093600,16495651585,2490,2490,2490,2485,18927
20230810,093500,16448603955,2490,2490,2490,2485,24294
20230810,093400,16388174095,2490,2490,2490,2485,22766
20230810,093300,16331570975,2490,2490,2495,2485,32946
20230810,093200,16249533290,2490,2480,2495,2475,22506
20230810,093100,16193646790,2480,2505,2510,2475,112831
20230810,093000,15912126105,2510,2520,2520,2505,48814
20230810,092900,15789466490,2520,2520,2520,2515,35581
20230810,092800,15699828510,2520,2505,2520,2500,24583
20230810,092700,15638049210,2500,2510,2510,2500,20851
20230810,092600,15585820070,2505,2495,2510,2490,34265
20230810,092500,15500144970,2495,2520,2520,2480,101244
20230810,092400,15247502350,2515,2525,2525,2515,31945
20230810,092300,15166982865,2520,2520,2525,2505,100455
20230810,092200,14913931135,2525,2520,2525,2515,39573
20230810,092100,14814145675,2520,2515,2525,2510,80141
20230810,092000,14612337015,2510,2495,2520,2490,55668
20230810,091900,14473084430,2490,2485,2500,2485,71449
20230810,091800,14295175570,2485,2530,2535,2475,162157
20230810,091700,13888821905,2535,2515,2535,2510,272253
20230810,091600,13203586000,2515,2505,2515,2505,65961
20230810,091500,13038095290,2510,2495,2510,2485,179475
20230810,091400,12589840715,2495,2475,2495,2455,127889
20230810,091300,12273802740,2475,2445,2485,2435,119225
20230810,091200,11980358305,2435,2485,2490,2435,143429
20230810,091100,11626396205,2470,2495,2515,2450,308083
20230810,091000,10859096975,2495,2480,2520,2415,401901
20230810,090900,9868478970,2475,2505,2510,2470,170221
20230810,090800,9444243405,2505,2540,2545,2505,183926
20230810,090700,8980198450,2540,2555,2560,2540,422450
20230810,090600,7904100335,2560,2580,2595,2555,412413
20230810,090500,6841289985,2575,2575,2580,2565,427904
20230810,090400,5739151955,2570,2580,2585,2555,321594
20230810,090300,4911782935,2580,2535,2585,2530,511778
20230810,090200,3604499505,2535,2510,2550,2500,287268
20230810,090100,2879111210,2510,2470,2555,2450,668966
20230810,090000,1201906275,2480,2415,2525,2415,487566