stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,203200,14386100460,7420,7420,7420,7420,44459
20230810,203100,14386100460,7420,7420,7420,7420,0
20230810,203000,14386100460,7420,7420,7420,7420,0
20230810,202900,14386100460,7420,7420,7420,7420,0
20230810,202800,14386100460,7420,7420,7420,7420,0
20230810,202700,14386100460,7420,7420,7420,7420,0
20230810,202600,14386100460,7420,7420,7420,7420,0
20230810,202500,14386100460,7420,7420,7420,7420,0
20230810,202400,14386100460,7420,7420,7420,7420,0
20230810,202300,14386100460,7420,7420,7420,7420,0
20230810,202200,14386100460,7420,7420,7420,7420,0
20230810,202100,14386100460,7420,7420,7420,7420,0
20230810,202000,14386100460,7420,7420,7420,7420,0
20230810,201900,14386100460,7420,7420,7420,7420,0
20230810,201800,14386100460,7420,7420,7420,7420,0
20230810,201700,14386100460,7420,7420,7420,7420,0
20230810,201600,14386100460,7420,7420,7420,7420,0
20230810,201500,14386100460,7420,7420,7420,7420,0
20230810,201400,14386100460,7420,7420,7420,7420,0
20230810,201300,14386100460,7420,7420,7420,7420,0
20230810,201200,14386100460,7420,7420,7420,7420,0
20230810,201100,14386100460,7420,7420,7420,7420,0
20230810,201000,14386100460,7420,7420,7420,7420,0
20230810,200900,14386100460,7420,7420,7420,7420,0
20230810,200800,14386100460,7420,7420,7420,7420,0
20230810,200700,14386100460,7420,7420,7420,7420,0
20230810,200600,14386100460,7420,7420,7420,7420,0
20230810,200500,14386100460,7420,7420,7420,7420,0
20230810,200400,14386100460,7420,7420,7420,7420,0
20230810,200300,14386100460,7420,7420,7420,7420,0
20230810,200200,14386100460,7420,7420,7420,7420,44459
20230810,200100,14386100460,7420,7420,7420,7420,0
20230810,200000,14386100460,7420,7420,7420,7420,0
20230810,195900,14386100460,7420,7420,7420,7420,0
20230810,195800,14386100460,7420,7420,7420,7420,0
20230810,195700,14386100460,7420,7420,7420,7420,0
20230810,195600,14386100460,7420,7420,7420,7420,0
20230810,195500,14386100460,7420,7420,7420,7420,0
20230810,195400,14386100460,7420,7420,7420,7420,0
20230810,195300,14386100460,7420,7420,7420,7420,0
20230810,195200,14386100460,7420,7420,7420,7420,0
20230810,195100,14386100460,7420,7420,7420,7420,0
20230810,195000,14386100460,7420,7420,7420,7420,0
20230810,194900,14386100460,7420,7420,7420,7420,0
20230810,194800,14386100460,7420,7420,7420,7420,0
20230810,194700,14386100460,7420,7420,7420,7420,0
20230810,194600,14386100460,7420,7420,7420,7420,0
20230810,194500,14386100460,7420,7420,7420,7420,0
20230810,194400,14386100460,7420,7420,7420,7420,0
20230810,194300,14386100460,7420,7420,7420,7420,0
20230810,194200,14386100460,7420,7420,7420,7420,0
20230810,194100,14386100460,7420,7420,7420,7420,0
20230810,194000,14386100460,7420,7420,7420,7420,0
20230810,193900,14386100460,7420,7420,7420,7420,0
20230810,193800,14386100460,7420,7420,7420,7420,0
20230810,193700,14386100460,7420,7420,7420,7420,0
20230810,193600,14386100460,7420,7420,7420,7420,0
20230810,193500,14386100460,7420,7420,7420,7420,0
20230810,193400,14386100460,7420,7420,7420,7420,0
20230810,193300,14386100460,7420,7420,7420,7420,0
20230810,193200,14386100460,7420,7420,7420,7420,44459
20230810,193100,14386100460,7420,7420,7420,7420,0
20230810,193000,14386100460,7420,7420,7420,7420,0
20230810,192900,14386100460,7420,7420,7420,7420,0
20230810,192800,14386100460,7420,7420,7420,7420,0
20230810,192700,14386100460,7420,7420,7420,7420,0
20230810,192600,14386100460,7420,7420,7420,7420,0
20230810,192500,14386100460,7420,7420,7420,7420,0
20230810,192400,14386100460,7420,7420,7420,7420,0
20230810,192300,14386100460,7420,7420,7420,7420,0
20230810,192200,14386100460,7420,7420,7420,7420,0
20230810,192100,14386100460,7420,7420,7420,7420,0
20230810,192000,14386100460,7420,7420,7420,7420,0
20230810,191900,14386100460,7420,7420,7420,7420,0
20230810,191800,14386100460,7420,7420,7420,7420,0
20230810,191700,14386100460,7420,7420,7420,7420,0
20230810,191600,14386100460,7420,7420,7420,7420,0
20230810,191500,14386100460,7420,7420,7420,7420,0
20230810,191400,14386100460,7420,7420,7420,7420,0
20230810,191300,14386100460,7420,7420,7420,7420,0
20230810,191200,14386100460,7420,7420,7420,7420,0
20230810,191100,14386100460,7420,7420,7420,7420,0
20230810,191000,14386100460,7420,7420,7420,7420,0
20230810,190900,14386100460,7420,7420,7420,7420,0
20230810,190800,14386100460,7420,7420,7420,7420,0
20230810,190700,14386100460,7420,7420,7420,7420,0
20230810,190600,14386100460,7420,7420,7420,7420,0
20230810,190500,14386100460,7420,7420,7420,7420,0
20230810,190400,14386100460,7420,7420,7420,7420,0
20230810,190300,14386100460,7420,7420,7420,7420,0
20230810,190200,14386100460,7420,7420,7420,7420,44459
20230810,190100,14386100460,7420,7420,7420,7420,0
20230810,190000,14386100460,7420,7420,7420,7420,0
20230810,185900,14386100460,7420,7420,7420,7420,0
20230810,185800,14386100460,7420,7420,7420,7420,0
20230810,185700,14386100460,7420,7420,7420,7420,0
20230810,185600,14386100460,7420,7420,7420,7420,0
20230810,185500,14386100460,7420,7420,7420,7420,0
20230810,185400,14386100460,7420,7420,7420,7420,0
20230810,185300,14386100460,7420,7420,7420,7420,0
20230810,185200,14386100460,7420,7420,7420,7420,0
20230810,185100,14386100460,7420,7420,7420,7420,0
20230810,185000,14386100460,7420,7420,7420,7420,0
20230810,184900,14386100460,7420,7420,7420,7420,0
20230810,184800,14386100460,7420,7420,7420,7420,0
20230810,184700,14386100460,7420,7420,7420,7420,0
20230810,184600,14386100460,7420,7420,7420,7420,0
20230810,184500,14386100460,7420,7420,7420,7420,0
20230810,184400,14386100460,7420,7420,7420,7420,0
20230810,184300,14386100460,7420,7420,7420,7420,0
20230810,184200,14386100460,7420,7420,7420,7420,0
20230810,184100,14386100460,7420,7420,7420,7420,0
20230810,184000,14386100460,7420,7420,7420,7420,0
20230810,183900,14386100460,7420,7420,7420,7420,0
20230810,183800,14386100460,7420,7420,7420,7420,0
20230810,183700,14386100460,7420,7420,7420,7420,0
20230810,183600,14386100460,7420,7420,7420,7420,0
20230810,183500,14386100460,7420,7420,7420,7420,0
20230810,183400,14386100460,7420,7420,7420,7420,0
20230810,183300,14386100460,7420,7420,7420,7420,0
20230810,183200,14386100460,7420,7420,7420,7420,44459
20230810,183100,14386100460,7420,7420,7420,7420,0
20230810,183000,14386100460,7420,7420,7420,7420,0
20230810,182900,14386100460,7420,7420,7420,7420,0
20230810,182800,14386100460,7420,7420,7420,7420,0
20230810,182700,14386100460,7420,7420,7420,7420,0
20230810,182600,14386100460,7420,7420,7420,7420,0
20230810,182500,14386100460,7420,7420,7420,7420,0
20230810,182400,14386100460,7420,7420,7420,7420,0
20230810,182300,14386100460,7420,7420,7420,7420,0
20230810,182200,14386100460,7420,7420,7420,7420,0
20230810,182100,14386100460,7420,7420,7420,7420,0
20230810,182000,14386100460,7420,7420,7420,7420,0
20230810,181900,14386100460,7420,7420,7420,7420,0
20230810,181800,14386100460,7420,7420,7420,7420,0
20230810,181700,14386100460,7420,7420,7420,7420,0
20230810,181600,14386100460,7420,7420,7420,7420,0
20230810,181500,14386100460,7420,7420,7420,7420,0
20230810,181400,14386100460,7420,7420,7420,7420,0
20230810,181300,14386100460,7420,7420,7420,7420,0
20230810,181200,14386100460,7420,7420,7420,7420,0
20230810,181100,14386100460,7420,7420,7420,7420,0
20230810,181000,14386100460,7420,7420,7420,7420,0
20230810,180900,14386100460,7420,7420,7420,7420,0
20230810,180800,14386100460,7420,7420,7420,7420,0
20230810,180700,14386100460,7420,7420,7420,7420,0
20230810,180600,14386100460,7420,7420,7420,7420,0
20230810,180500,14386100460,7420,7420,7420,7420,0
20230810,180400,14386100460,7420,7420,7420,7420,0
20230810,180300,14386100460,7420,7420,7420,7420,0
20230810,180200,14386100460,7420,7420,7420,7420,44459
20230810,180100,14386100460,7420,7420,7420,7420,0
20230810,180000,14386100460,7420,7420,7420,7420,0
20230810,175900,14386100460,7420,7420,7420,7420,0
20230810,175800,14386100460,7420,7420,7420,7420,0
20230810,175700,14386100460,7420,7420,7420,7420,0
20230810,175600,14386100460,7420,7420,7420,7420,0
20230810,175500,14386100460,7420,7420,7420,7420,0
20230810,175400,14386100460,7420,7420,7420,7420,0
20230810,175300,14386100460,7420,7420,7420,7420,0
20230810,175200,14386100460,7420,7420,7420,7420,0
20230810,175100,14386100460,7420,7420,7420,7420,0
20230810,175000,14386100460,7420,7420,7420,7420,0
20230810,174900,14386100460,7420,7420,7420,7420,0
20230810,174800,14386100460,7420,7420,7420,7420,0
20230810,174700,14386100460,7420,7420,7420,7420,0
20230810,174600,14386100460,7420,7420,7420,7420,0
20230810,174500,14386100460,7420,7420,7420,7420,0
20230810,174400,14386100460,7420,7420,7420,7420,0
20230810,174300,14386100460,7420,7420,7420,7420,0
20230810,174200,14386100460,7420,7420,7420,7420,0
20230810,174100,14386100460,7420,7420,7420,7420,0
20230810,174000,14386100460,7420,7420,7420,7420,0
20230810,173900,14386100460,7420,7420,7420,7420,0
20230810,173800,14386100460,7420,7420,7420,7420,0
20230810,173700,14386100460,7420,7420,7420,7420,0
20230810,173600,14386100460,7420,7420,7420,7420,0
20230810,173500,14386100460,7420,7420,7420,7420,0
20230810,173400,14386100460,7420,7420,7420,7420,0
20230810,173300,14386100460,7420,7420,7420,7420,0
20230810,173200,14386100460,7420,7420,7420,7420,44459
20230810,173100,14386100460,7420,7420,7420,7420,0
20230810,173000,14386100460,7420,7420,7420,7420,0
20230810,172900,14386100460,7420,7420,7420,7420,0
20230810,172800,14386100460,7420,7420,7420,7420,0
20230810,172700,14386100460,7420,7420,7420,7420,0
20230810,172600,14386100460,7420,7420,7420,7420,0
20230810,172500,14386100460,7420,7420,7420,7420,0
20230810,172400,14386100460,7420,7420,7420,7420,0
20230810,172300,14386100460,7420,7420,7420,7420,0
20230810,172200,14386100460,7420,7420,7420,7420,0
20230810,172100,14386100460,7420,7420,7420,7420,0
20230810,172000,14386100460,7420,7420,7420,7420,0
20230810,171900,14386100460,7420,7420,7420,7420,0
20230810,171800,14386100460,7420,7420,7420,7420,0
20230810,171700,14386100460,7420,7420,7420,7420,0
20230810,171600,14386100460,7420,7420,7420,7420,0
20230810,171500,14386100460,7420,7420,7420,7420,0
20230810,171400,14386100460,7420,7420,7420,7420,0
20230810,171300,14386100460,7420,7420,7420,7420,0
20230810,171200,14386100460,7420,7420,7420,7420,0
20230810,171100,14386100460,7420,7420,7420,7420,0
20230810,171000,14386100460,7420,7420,7420,7420,0
20230810,170900,14386100460,7420,7420,7420,7420,0
20230810,170800,14386100460,7420,7420,7420,7420,0
20230810,170700,14386100460,7420,7420,7420,7420,0
20230810,170600,14386100460,7420,7420,7420,7420,0
20230810,170500,14386100460,7420,7420,7420,7420,0
20230810,170400,14386100460,7420,7420,7420,7420,0
20230810,170300,14386100460,7420,7420,7420,7420,0
20230810,170200,14386100460,7420,7420,7420,7420,44459
20230810,170100,14386100460,7420,7420,7420,7420,0
20230810,170000,14386100460,7420,7420,7420,7420,0
20230810,165900,14386100460,7420,7420,7420,7420,0
20230810,165800,14386100460,7420,7420,7420,7420,0
20230810,165700,14386100460,7420,7420,7420,7420,0
20230810,165600,14386100460,7420,7420,7420,7420,0
20230810,165500,14386100460,7420,7420,7420,7420,0
20230810,165400,14386100460,7420,7420,7420,7420,0
20230810,165300,14386100460,7420,7420,7420,7420,0
20230810,165200,14386100460,7420,7420,7420,7420,0
20230810,165100,14386100460,7420,7420,7420,7420,0
20230810,165000,14386100460,7420,7420,7420,7420,0
20230810,164900,14386100460,7420,7420,7420,7420,0
20230810,164800,14386100460,7420,7420,7420,7420,0
20230810,164700,14386100460,7420,7420,7420,7420,0
20230810,164600,14386100460,7420,7420,7420,7420,0
20230810,164500,14386100460,7420,7420,7420,7420,0
20230810,164400,14386100460,7420,7420,7420,7420,0
20230810,164300,14386100460,7420,7420,7420,7420,0
20230810,164200,14386100460,7420,7420,7420,7420,0
20230810,164100,14386100460,7420,7420,7420,7420,0
20230810,164000,14386100460,7420,7420,7420,7420,0
20230810,163900,14386100460,7420,7420,7420,7420,0
20230810,163800,14386100460,7420,7420,7420,7420,0
20230810,163700,14386100460,7420,7420,7420,7420,0
20230810,163600,14386100460,7420,7420,7420,7420,0
20230810,163500,14386100460,7420,7420,7420,7420,0
20230810,163400,14386100460,7420,7420,7420,7420,0
20230810,163300,14386100460,7420,7420,7420,7420,0
20230810,163200,14386100460,7420,7420,7420,7420,44459
20230810,163100,14386100460,7420,7420,7420,7420,0
20230810,163000,14386100460,7420,7420,7420,7420,0
20230810,162900,14386100460,7420,7420,7420,7420,0
20230810,162800,14386100460,7420,7420,7420,7420,0
20230810,162700,14386100460,7420,7420,7420,7420,0
20230810,162600,14386100460,7420,7420,7420,7420,0
20230810,162500,14386100460,7420,7420,7420,7420,0
20230810,162400,14386100460,7420,7420,7420,7420,0
20230810,162300,14386100460,7420,7420,7420,7420,0
20230810,162200,14386100460,7420,7420,7420,7420,0
20230810,162100,14386100460,7420,7420,7420,7420,0
20230810,162000,14386100460,7420,7420,7420,7420,0
20230810,161900,14386100460,7420,7420,7420,7420,0
20230810,161800,14386100460,7420,7420,7420,7420,0
20230810,161700,14386100460,7420,7420,7420,7420,0
20230810,161600,14386100460,7420,7420,7420,7420,0
20230810,161500,14386100460,7420,7420,7420,7420,0
20230810,161400,14386100460,7420,7420,7420,7420,0
20230810,161300,14386100460,7420,7420,7420,7420,0
20230810,161200,14386100460,7420,7420,7420,7420,0
20230810,161100,14386100460,7420,7420,7420,7420,0
20230810,161000,14386100460,7420,7420,7420,7420,0
20230810,160900,14386100460,7420,7420,7420,7420,0
20230810,160800,14386100460,7420,7420,7420,7420,0
20230810,160700,14386100460,7420,7420,7420,7420,0
20230810,160600,14386100460,7420,7420,7420,7420,0
20230810,160500,14386100460,7420,7420,7420,7420,0
20230810,160400,14386100460,7420,7420,7420,7420,0
20230810,160300,14386100460,7420,7420,7420,7420,0
20230810,160200,14386100460,7420,7420,7420,7420,44459
20230810,160100,14386100460,7420,7420,7420,7420,0
20230810,160000,14386100460,7420,7420,7420,7420,0
20230810,155900,14386100460,7420,7420,7420,7420,0
20230810,155800,14386100460,7420,7420,7420,7420,0
20230810,155700,14386100460,7420,7420,7420,7420,0
20230810,155600,14386100460,7420,7420,7420,7420,0
20230810,155500,14386100460,7420,7420,7420,7420,0
20230810,155400,14386100460,7420,7420,7420,7420,0
20230810,155300,14386100460,7420,7420,7420,7420,0
20230810,155200,14386100460,7420,7420,7420,7420,0
20230810,155100,14386100460,7420,7420,7420,7420,0
20230810,155000,14386100460,7420,7420,7420,7420,0
20230810,154900,14386100460,7420,7420,7420,7420,0
20230810,154800,14386100460,7420,7420,7420,7420,0
20230810,154700,14386100460,7420,7420,7420,7420,0
20230810,154600,14386100460,7420,7420,7420,7420,0
20230810,154500,14386100460,7420,7420,7420,7420,0
20230810,154400,14386100460,7420,7420,7420,7420,0
20230810,154300,14386100460,7420,7420,7420,7420,0
20230810,154200,14386100460,7420,7420,7420,7420,0
20230810,154100,14386100460,7420,7420,7420,7420,0
20230810,154000,14386100460,7420,7420,7420,7420,0
20230810,153900,14386100460,7420,7420,7420,7420,0
20230810,153800,14386100460,7420,7420,7420,7420,0
20230810,153700,14386100460,7420,7420,7420,7420,0
20230810,153600,14386100460,7420,7420,7420,7420,0
20230810,153500,14386100460,7420,7420,7420,7420,0
20230810,153400,14386100460,7420,7420,7420,7420,0
20230810,153300,14386100460,7420,7420,7420,7420,0
20230810,153200,14386100460,7420,7420,7420,7420,44459
20230810,153100,14386100460,7420,7420,7420,7420,0
20230810,153000,14386100460,7420,7420,7420,7420,44459
20230810,152900,14056214680,7450,7450,7450,7450,0
20230810,152800,14056214680,7450,7450,7450,7450,0
20230810,152700,14056214680,7450,7450,7450,7450,0
20230810,152600,14056214680,7450,7450,7450,7450,0
20230810,152500,14056214680,7450,7450,7450,7450,0
20230810,152400,14056214680,7450,7450,7450,7450,0
20230810,152300,14056214680,7450,7450,7450,7450,0
20230810,152200,14056214680,7450,7450,7450,7450,0
20230810,152100,14056214680,7450,7450,7450,7450,0
20230810,152000,14056214680,7450,7450,7450,7450,0
20230810,151900,14056214680,7450,7460,7460,7440,4072
20230810,151800,14025874390,7460,7470,7480,7450,3549
20230810,151700,13999394210,7470,7470,7480,7470,1774
20230810,151600,13986132370,7480,7480,7490,7470,6067
20230810,151500,13940751980,7490,7480,7490,7480,1467
20230810,151400,13929778120,7480,7480,7490,7480,5647
20230810,151300,13887528670,7470,7480,7480,7470,555
20230810,151200,13883379960,7480,7460,7480,7450,5436
20230810,151100,13842787170,7470,7460,7470,7460,2005
20230810,151000,13827823350,7460,7470,7470,7460,407
20230810,150900,13824786230,7460,7450,7470,7450,3738
20230810,150800,13796896460,7450,7420,7450,7420,2748
20230810,150700,13776470730,7420,7440,7450,7420,5560
20230810,150600,13735169450,7440,7450,7450,7440,536
20230810,150500,13731181400,7440,7450,7460,7440,2124
20230810,150400,13715364730,7440,7450,7460,7440,3015
20230810,150300,13692908970,7440,7450,7460,7440,4328
20230810,150200,13660679320,7450,7440,7470,7440,2510
20230810,150100,13641962200,7440,7470,7470,7420,15981
20230810,150000,13523035530,7470,7480,7480,7470,1210
20230810,145900,13513987430,7480,7490,7490,7480,2186
20230810,145800,13497629710,7490,7490,7500,7490,2029
20230810,145700,13482426280,7490,7490,7490,7480,2910
20230810,145600,13460635040,7490,7480,7490,7480,521
20230810,145500,13456737950,7490,7480,7490,7460,1110
20230810,145400,13448446490,7480,7470,7480,7470,389
20230810,145300,13445539000,7480,7480,7480,7470,259
20230810,145200,13443602000,7480,7460,7480,7460,1211
20230810,145100,13434558880,7460,7460,7460,7450,2535
20230810,145000,13415658860,7480,7450,7480,7450,2956
20230810,144900,13393600980,7450,7460,7470,7440,15426
20230810,144800,13278703790,7460,7460,7470,7450,2248
20230810,144700,13261940610,7460,7470,7480,7450,5947
20230810,144600,13217568620,7480,7470,7480,7460,7516
20230810,144500,13161439830,7480,7480,7480,7480,751
20230810,144400,13155822350,7480,7480,7480,7480,1376
20230810,144300,13145529870,7480,7480,7490,7480,278
20230810,144200,13143448850,7480,7490,7490,7480,1043
20230810,144100,13135646640,7490,7490,7490,7480,51
20230810,144000,13135264700,7490,7470,7490,7470,109
20230810,143900,13134450450,7480,7470,7480,7470,2559
20230810,143800,13115324900,7470,7470,7480,7470,1945
20230810,143700,13100792640,7470,7470,7490,7470,608
20230810,143600,13096250790,7470,7480,7480,7470,7961
20230810,143500,13036752350,7480,7480,7490,7480,1132
20230810,143400,13028284890,7480,7480,7480,7480,2203
20230810,143300,13011806450,7480,7510,7510,7480,6499
20230810,143200,12963083800,7510,7510,7510,7510,783
20230810,143100,12957203470,7510,7500,7510,7500,144
20230810,143000,12956123420,7500,7490,7510,7490,176
20230810,142900,12954802400,7490,7500,7510,7490,1056
20230810,142800,12946882540,7500,7490,7500,7480,2794
20230810,142700,12925949420,7490,7480,7490,7480,239
20230810,142600,12924159670,7490,7480,7500,7480,3790
20230810,142500,12895803490,7490,7480,7490,7470,2685
20230810,142400,12875710330,7480,7490,7490,7480,2290
20230810,142300,12858576800,7490,7490,7510,7490,684
20230810,142200,12853452810,7490,7510,7510,7490,2521
20230810,142100,12834545650,7510,7510,7520,7500,2716
20230810,142000,12814151350,7500,7510,7520,7500,2710
20230810,141900,12793798280,7510,7510,7520,7510,47
20230810,141800,12793445290,7520,7500,7520,7500,4531
20230810,141700,12759446500,7490,7490,7500,7470,5091
20230810,141600,12721372450,7490,7490,7490,7490,1396
20230810,141500,12710916410,7490,7500,7500,7490,604
20230810,141400,12706389950,7510,7510,7510,7480,7629
20230810,141300,12649258710,7510,7510,7520,7510,1901
20230810,141200,12634979530,7520,7550,7570,7520,15805
20230810,141100,12515757470,7540,7520,7540,7510,9016
20230810,141000,12447813480,7510,7520,7530,7510,3090
20230810,140900,12424589770,7520,7500,7520,7490,3495
20230810,140800,12398321500,7510,7510,7510,7490,1999
20230810,140700,12383310010,7510,7490,7510,7480,2695
20230810,140600,12363105890,7500,7500,7510,7490,166
20230810,140500,12361861380,7500,7490,7510,7490,5261
20230810,140400,12322430660,7470,7480,7490,7470,1258
20230810,140300,12313029290,7470,7490,7490,7470,1022
20230810,140200,12305387720,7490,7490,7490,7480,587
20230810,140100,12300993360,7490,7490,7500,7490,1606
20230810,140000,12288963620,7500,7500,7500,7490,2378
20230810,135900,12271144210,7500,7490,7500,7490,1100
20230810,135800,12262904210,7490,7480,7490,7470,1875
20230810,135700,12248879490,7480,7480,7480,7480,18
20230810,135600,12248744850,7480,7470,7480,7460,1088
20230810,135500,12240627840,7480,7470,7480,7470,660
20230810,135400,12235696620,7470,7470,7480,7470,331
20230810,135300,12233223970,7470,7480,7480,7460,1200
20230810,135200,12224269020,7480,7480,7480,7480,30
20230810,135100,12224044620,7470,7480,7480,7470,1266
20230810,135000,12214585630,7480,7480,7480,7470,1739
20230810,134900,12201583090,7470,7480,7480,7470,400
20230810,134800,12198593090,7470,7470,7470,7470,1210
20230810,134700,12189554390,7470,7470,7470,7470,493
20230810,134600,12185871680,7470,7480,7480,7470,766
20230810,134500,12180146130,7480,7470,7480,7470,301
20230810,134400,12177896650,7470,7470,7470,7470,537
20230810,134300,12173885260,7470,7460,7470,7460,205
20230810,134200,12172354660,7470,7460,7470,7460,883
20230810,134100,12165766390,7470,7470,7470,7460,1916
20230810,134000,12151472910,7460,7470,7470,7460,1881
20230810,133900,12137429480,7470,7480,7480,7470,212
20230810,133800,12135845220,7480,7480,7480,7470,358
20230810,133700,12133169710,7480,7470,7480,7470,1470
20230810,133600,12122177110,7470,7490,7490,7470,1899
20230810,133500,12107975950,7480,7490,7490,7470,306
20230810,133400,12105689540,7460,7490,7490,7460,1731
20230810,133300,12092772590,7470,7470,7470,7470,84
20230810,133200,12092145110,7470,7460,7470,7460,384
20230810,133100,12089278150,7470,7480,7480,7460,2279
20230810,133000,12072268570,7480,7480,7480,7470,136
20230810,132900,12071251490,7480,7490,7500,7480,3475
20230810,132800,12045251080,7500,7500,7500,7490,232
20230810,132700,12043511990,7500,7510,7510,7500,395
20230810,132600,12040548200,7510,7480,7510,7480,3712
20230810,132500,12012697120,7490,7480,7490,7480,1751
20230810,132400,11999597110,7480,7460,7480,7460,2802
20230810,132300,11978690270,7450,7460,7470,7450,570
20230810,132200,11974439080,7460,7470,7470,7460,748
20230810,132100,11968858640,7470,7480,7480,7470,1764
20230810,132000,11955681260,7480,7470,7480,7470,1501
20230810,131900,11944468480,7470,7480,7490,7470,389
20230810,131800,11941559040,7480,7470,7480,7470,464
20230810,131700,11938090450,7480,7490,7490,7480,911
20230810,131600,11931275060,7480,7470,7480,7460,502
20230810,131500,11927522020,7470,7460,7480,7450,3361
20230810,131400,11902465570,7450,7450,7470,7450,517
20230810,131300,11898612480,7450,7460,7470,7450,834
20230810,131200,11892385450,7470,7460,7470,7460,184
20230810,131100,11891012790,7460,7470,7480,7450,4701
20230810,131000,11855938790,7470,7470,7470,7460,5059
20230810,130900,11818185950,7470,7470,7470,7460,357
20230810,130800,11815519170,7460,7480,7480,7460,603
20230810,130700,11811016830,7480,7480,7480,7470,367
20230810,130600,11808275300,7460,7470,7470,7460,795
20230810,130500,11802343670,7470,7480,7480,7460,403
20230810,130400,11799332450,7480,7480,7480,7460,5909
20230810,130300,11755177180,7480,7480,7480,7470,462
20230810,130200,11751724180,7480,7480,7480,7480,1800
20230810,130100,11738260180,7480,7490,7490,7480,2335
20230810,130000,11720794130,7480,7470,7480,7470,2312
20230810,125900,11703518260,7480,7470,7490,7470,2109
20230810,125800,11687757750,7490,7480,7490,7470,3731
20230810,125700,11659860510,7470,7480,7480,7470,2790
20230810,125600,11639001870,7490,7490,7500,7480,802
20230810,125500,11633002490,7490,7490,7500,7490,1711
20230810,125400,11620184950,7490,7480,7490,7480,6326
20230810,125300,11572836560,7490,7490,7490,7490,3640
20230810,125200,11545572960,7490,7500,7510,7490,4579
20230810,125100,11511225450,7510,7510,7510,7510,388
20230810,125000,11508311570,7510,7500,7510,7500,978
20230810,124900,11500974900,7500,7520,7520,7500,4075
20230810,124800,11470368840,7520,7530,7530,7520,628
20230810,124700,11465641190,7530,7540,7540,7520,1939
20230810,124600,11451048280,7530,7520,7530,7520,3535
20230810,124500,11424430110,7530,7520,7530,7520,1446
20230810,124400,11413555020,7520,7520,7530,7520,891
20230810,124300,11406854680,7520,7520,7530,7510,436
20230810,124200,11403573480,7520,7520,7520,7510,921
20230810,124100,11396648530,7520,7520,7530,7520,4433
20230810,124000,11363303620,7530,7520,7530,7520,3731
20230810,123900,11335235020,7520,7530,7530,7520,330
20230810,123800,11332750930,7510,7520,7520,7510,2299
20230810,123700,11315465660,7520,7500,7520,7500,2103
20230810,123600,11299656950,7510,7490,7510,7490,812
20230810,123500,11293573050,7490,7500,7510,7490,229
20230810,123400,11291856400,7500,7510,7510,7500,2263
20230810,123300,11274883890,7500,7510,7510,7500,556
20230810,123200,11270713820,7510,7510,7510,7500,1002
20230810,123100,11263191030,7510,7520,7520,7510,784
20230810,123000,11257297310,7520,7510,7520,7500,2463
20230810,122900,11238789690,7510,7510,7520,7500,2548
20230810,122800,11219654480,7510,7500,7510,7500,1364
20230810,122700,11209424470,7490,7490,7500,7490,1514
20230810,122600,11198084510,7490,7500,7500,7490,559
20230810,122500,11193894670,7500,7490,7500,7490,747
20230810,122400,11188298420,7490,7490,7490,7490,987
20230810,122300,11180905790,7490,7500,7500,7490,331
20230810,122200,11178423960,7480,7500,7520,7480,2671
20230810,122100,11158387770,7500,7500,7500,7490,1010
20230810,122000,11150814410,7500,7490,7500,7490,654
20230810,121900,11145911190,7490,7500,7500,7490,83
20230810,121800,11145289480,7480,7480,7480,7480,1888
20230810,121700,11131167240,7480,7490,7490,7480,550
20230810,121600,11127051590,7490,7490,7490,7490,257
20230810,121500,11125126660,7490,7490,7500,7490,1266
20230810,121400,11115637790,7500,7490,7500,7490,185
20230810,121300,11114250690,7500,7490,7500,7490,2208
20230810,121200,11097712720,7490,7500,7500,7490,1137
20230810,121100,11089196300,7500,7510,7510,7500,2556
20230810,121000,11070018030,7510,7490,7510,7490,1156
20230810,120900,11061345100,7500,7490,7500,7480,975
20230810,120800,11054042360,7480,7500,7500,7480,410
20230810,120700,11050970350,7490,7490,7500,7490,1334
20230810,120600,11040978290,7490,7500,7510,7490,140
20230810,120500,11039927800,7510,7500,7510,7490,293
20230810,120400,11037730230,7500,7510,7510,7500,1133
20230810,120300,11029231850,7510,7500,7510,7500,1234
20230810,120200,11019976260,7500,7510,7510,7500,922
20230810,120100,11013056520,7500,7510,7510,7500,756
20230810,120000,11007380960,7510,7490,7510,7480,11707
20230810,115900,10919795380,7490,7500,7500,7470,6555
20230810,115800,10870782120,7500,7500,7500,7480,46
20230810,115700,10870437160,7480,7470,7500,7470,92
20230810,115600,10869748080,7500,7470,7500,7460,4701
20230810,115500,10834667570,7470,7470,7470,7460,5510
20230810,115400,10793554420,7470,7490,7500,7470,5862
20230810,115300,10749750160,7500,7500,7500,7480,1767
20230810,115200,10736506310,7510,7490,7510,7490,606
20230810,115100,10731962250,7500,7490,7500,7480,4116
20230810,115000,10701149530,7490,7490,7500,7490,1406
20230810,114900,10690616640,7500,7510,7520,7490,15686
20230810,114800,10572982930,7510,7510,7520,7500,877
20230810,114700,10566394280,7510,7530,7530,7510,1938
20230810,114600,10551823030,7530,7530,7540,7530,862
20230810,114500,10545329680,7530,7530,7550,7530,1484
20230810,114400,10534144100,7530,7520,7540,7520,2199
20230810,114300,10517569540,7520,7520,7530,7520,705
20230810,114200,10512267930,7510,7510,7520,7510,692
20230810,114100,10507070790,7510,7510,7520,7510,653
20230810,114000,10502166750,7510,7500,7520,7500,461
20230810,113900,10498705800,7500,7510,7510,7500,2058
20230810,113800,10483265620,7510,7520,7530,7510,1211
20230810,113700,10474167100,7520,7530,7530,7520,1847
20230810,113600,10460260120,7530,7540,7560,7530,4133
20230810,113500,10429086750,7540,7530,7560,7520,8905
20230810,113400,10361897460,7530,7520,7540,7520,3565
20230810,113300,10335058890,7530,7530,7530,7520,4715
20230810,113200,10299569890,7530,7520,7530,7510,12326
20230810,113100,10206907460,7520,7510,7520,7500,928
20230810,113000,10199936370,7510,7500,7510,7500,1273
20230810,112900,10190377350,7510,7500,7510,7490,665
20230810,112800,10185389390,7500,7500,7500,7490,1387
20230810,112700,10174988840,7500,7490,7500,7480,3915
20230810,112600,10145641440,7500,7500,7500,7490,2937
20230810,112500,10123613990,7500,7490,7510,7470,3054
20230810,112400,10100725860,7490,7480,7500,7470,6260
20230810,112300,10053819470,7490,7470,7490,7470,1409
20230810,112200,10043285830,7480,7480,7480,7470,420
20230810,112100,10040144290,7470,7480,7480,7460,1489
20230810,112000,10029024050,7460,7460,7480,7450,1444
20230810,111900,10018249010,7470,7460,7470,7450,1514
20230810,111800,10006962330,7450,7470,7470,7440,1006
20230810,111700,9999462700,7470,7460,7470,7440,2539
20230810,111600,9980532050,7460,7480,7480,7460,4285
20230810,111500,9948521060,7480,7450,7480,7440,989
20230810,111400,9941138460,7440,7460,7460,7440,5489
20230810,111300,9900264650,7450,7450,7460,7450,1046
20230810,111200,9892470500,7460,7460,7460,7450,2018
20230810,111100,9877434830,7460,7460,7470,7460,1872
20230810,111000,9863469110,7460,7450,7460,7450,1883
20230810,110900,9849432230,7450,7460,7460,7450,2570
20230810,110800,9830265120,7460,7460,7470,7460,774
20230810,110700,9824491070,7460,7470,7470,7460,660
20230810,110600,9819564940,7470,7470,7470,7470,258
20230810,110500,9817637680,7470,7460,7470,7460,998
20230810,110400,9810186270,7470,7480,7480,7460,2635
20230810,110300,9790503620,7480,7470,7480,7470,163
20230810,110200,9789285090,7470,7480,7480,7470,620
20230810,110100,9784653040,7490,7490,7490,7470,444
20230810,110000,9781329970,7490,7470,7490,7470,2055
20230810,105900,9765971790,7470,7470,7470,7460,1183
20230810,105800,9757139270,7460,7460,7470,7460,1206
20230810,105700,9748142230,7460,7460,7460,7450,1899
20230810,105600,9733980860,7440,7460,7460,7440,2021
20230810,105500,9718922360,7460,7450,7470,7450,6310
20230810,105400,9671910350,7450,7460,7480,7450,2565
20230810,105300,9652789060,7460,7470,7480,7460,1304
20230810,105200,9643051330,7480,7480,7480,7470,2256
20230810,105100,9626198390,7470,7480,7480,7470,2026
20230810,105000,9611049810,7470,7480,7490,7460,1463
20230810,104900,9600104610,7460,7450,7480,7450,2123
20230810,104800,9584268540,7450,7470,7470,7450,1732
20230810,104700,9571352980,7460,7450,7460,7440,5839
20230810,104600,9527846790,7450,7470,7470,7450,26342
20230810,104500,9331465430,7470,7480,7480,7470,3343
20230810,104400,9306490580,7480,7490,7500,7470,2328
20230810,104300,9289058250,7470,7470,7470,7460,2409
20230810,104200,9271066740,7470,7480,7490,7460,10626
20230810,104100,9191616400,7480,7470,7500,7470,3400
20230810,104000,9166187740,7470,7480,7490,7470,3499
20230810,103900,9140032830,7480,7480,7490,7460,6947
20230810,103800,9088154800,7470,7490,7490,7470,9441
20230810,103700,9017601380,7490,7510,7520,7480,16131
20230810,103600,8896674170,7510,7510,7520,7500,4092
20230810,103500,8865942850,7520,7550,7560,7510,12335
20230810,103400,8773029210,7550,7560,7570,7530,14765
20230810,103300,8661570040,7560,7630,7630,7550,40485
20230810,103200,8353937930,7620,7520,7630,7520,55748
20230810,103100,7931166180,7500,7460,7520,7460,9900
20230810,103000,7857132380,7460,7500,7510,7460,14142
20230810,102900,7751327330,7510,7530,7530,7480,8728
20230810,102800,7685867460,7530,7550,7550,7530,5764
20230810,102700,7642411800,7550,7530,7550,7530,8777
20230810,102600,7576258550,7540,7540,7550,7530,14060
20230810,102500,7470248080,7540,7510,7540,7510,12234
20230810,102400,7378083340,7520,7520,7530,7510,4630
20230810,102300,7343284570,7510,7520,7530,7500,4564
20230810,102200,7309006780,7520,7510,7520,7510,2771
20230810,102100,7288171850,7520,7480,7520,7480,6834
20230810,102000,7236931630,7480,7480,7490,7480,1003
20230810,101900,7229427670,7480,7480,7490,7480,1926
20230810,101800,7215019860,7480,7460,7480,7460,1497
20230810,101700,7203838130,7460,7470,7470,7460,5527
20230810,101600,7162590730,7470,7480,7480,7470,2723
20230810,101500,7142249890,7470,7480,7480,7470,4725
20230810,101400,7106953180,7470,7480,7480,7470,3569
20230810,101300,7080257230,7480,7490,7490,7480,4557
20230810,101200,7046169710,7480,7490,7490,7480,845
20230810,101100,7039848600,7490,7480,7490,7480,738
20230810,101000,7034327360,7480,7470,7480,7460,1558
20230810,100900,7022685070,7470,7470,7470,7460,2803
20230810,100800,7001766110,7470,7480,7480,7460,3724
20230810,100700,6973945030,7480,7470,7480,7460,2824
20230810,100600,6952856680,7470,7470,7480,7470,6483
20230810,100500,6904416330,7470,7470,7500,7470,3795
20230810,100400,6876041830,7470,7480,7480,7470,5888
20230810,100300,6832050340,7480,7480,7490,7470,3536
20230810,100200,6805601880,7490,7490,7490,7480,1134
20230810,100100,6797115170,7480,7480,7500,7480,3292
20230810,100000,6772477550,7490,7490,7490,7480,2577
20230810,095900,6753195300,7490,7490,7500,7480,6827
20230810,095800,6702082300,7490,7510,7510,7490,14041
20230810,095700,6596793320,7510,7520,7530,7500,22670
20230810,095600,6426486070,7510,7500,7530,7500,10390
20230810,095500,6348365910,7510,7470,7510,7470,4952
20230810,095400,6311268240,7470,7470,7480,7470,4138
20230810,095300,6280350350,7470,7470,7510,7460,9718
20230810,095200,6207684380,7500,7510,7530,7470,13649
20230810,095100,6105208860,7500,7490,7520,7490,6188
20230810,095000,6058739930,7490,7490,7500,7480,9136
20230810,094900,5990298340,7490,7450,7500,7450,8422
20230810,094800,5927425100,7450,7450,7460,7440,7822
20230810,094700,5869214140,7460,7450,7470,7450,4297
20230810,094600,5837127880,7450,7440,7470,7430,8516
20230810,094500,5773741550,7440,7450,7450,7430,2946
20230810,094400,5751823330,7440,7430,7450,7400,18520
20230810,094300,5614595590,7430,7440,7460,7430,3145
20230810,094200,5591216820,7430,7470,7470,7430,1492
20230810,094100,5580111790,7440,7430,7470,7420,5720
20230810,094000,5537591150,7430,7440,7450,7410,13482
20230810,093900,5437418300,7450,7470,7470,7440,9354
20230810,093800,5367701360,7470,7470,7470,7460,2292
20230810,093700,5350595840,7470,7480,7490,7460,4146
20230810,093600,5319593460,7490,7520,7520,7480,13771
20230810,093500,5216249600,7520,7510,7530,7500,13589
20230810,093400,5114129340,7510,7500,7520,7500,9372
20230810,093300,5043735000,7500,7500,7510,7490,3777
20230810,093200,5015410510,7490,7490,7500,7490,4399
20230810,093100,4982438070,7490,7470,7500,7470,5043
20230810,093000,4944695710,7450,7430,7460,7430,8375
20230810,092900,4882379880,7430,7440,7440,7430,5392
20230810,092800,4842309930,7440,7440,7450,7440,4030
20230810,092700,4812322590,7440,7420,7450,7420,6838
20230810,092600,4761500370,7430,7440,7450,7410,12492
20230810,092500,4668684590,7440,7460,7490,7440,7462
20230810,092400,4613036980,7450,7490,7490,7450,6579
20230810,092300,4563895540,7490,7480,7500,7480,4395
20230810,092200,4530981700,7480,7500,7510,7470,9883
20230810,092100,4457037500,7500,7520,7540,7480,20495
20230810,092000,4303079760,7510,7490,7520,7470,10104
20230810,091900,4227240020,7470,7480,7480,7470,10758
20230810,091800,4146851480,7480,7480,7480,7470,3571
20230810,091700,4120147090,7470,7480,7500,7460,4253
20230810,091600,4088314270,7480,7440,7490,7420,9048
20230810,091500,4020828260,7440,7420,7460,7410,21948
20230810,091400,3857785440,7420,7440,7440,7410,26365
20230810,091300,3662025070,7450,7490,7490,7450,14439
20230810,091200,3554112070,7510,7490,7510,7480,11507
20230810,091100,3467829980,7500,7440,7510,7440,10257
20230810,091000,3391251460,7440,7470,7470,7440,15074
20230810,090900,3278938670,7480,7530,7530,7460,16720
20230810,090800,3153654960,7520,7450,7550,7440,34871
20230810,090700,2891628210,7440,7500,7510,7440,30014
20230810,090600,2667370610,7500,7520,7520,7480,25384
20230810,090500,2477006190,7520,7490,7540,7480,44682
20230810,090400,2141641030,7500,7530,7550,7490,56216
20230810,090300,1719335680,7530,7500,7570,7480,59653
20230810,090200,1269986150,7500,7510,7540,7450,61031
20230810,090100,811870520,7510,7410,7530,7400,35302
20230810,090000,547659250,7400,7440,7450,7400,71169