stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183300,22692154320,3330,3330,3330,3330,105524
20230810,183200,22692154320,3330,3330,3330,3330,0
20230810,183100,22692154320,3330,3330,3330,3330,0
20230810,183000,22692154320,3330,3330,3330,3330,0
20230810,182900,22692154320,3330,3330,3330,3330,0
20230810,182800,22692154320,3330,3330,3330,3330,0
20230810,182700,22692154320,3330,3330,3330,3330,0
20230810,182600,22692154320,3330,3330,3330,3330,0
20230810,182500,22692154320,3330,3330,3330,3330,0
20230810,182400,22692154320,3330,3330,3330,3330,0
20230810,182300,22692154320,3330,3330,3330,3330,0
20230810,182200,22692154320,3330,3330,3330,3330,0
20230810,182100,22692154320,3330,3330,3330,3330,0
20230810,182000,22692154320,3330,3330,3330,3330,0
20230810,181900,22692154320,3330,3330,3330,3330,0
20230810,181800,22692154320,3330,3330,3330,3330,0
20230810,181700,22692154320,3330,3330,3330,3330,0
20230810,181600,22692154320,3330,3330,3330,3330,0
20230810,181500,22692154320,3330,3330,3330,3330,0
20230810,181400,22692154320,3330,3330,3330,3330,0
20230810,181300,22692154320,3330,3330,3330,3330,0
20230810,181200,22692154320,3330,3330,3330,3330,0
20230810,181100,22692154320,3330,3330,3330,3330,0
20230810,181000,22692154320,3330,3330,3330,3330,0
20230810,180900,22692154320,3330,3330,3330,3330,0
20230810,180800,22692154320,3330,3330,3330,3330,0
20230810,180700,22692154320,3330,3330,3330,3330,0
20230810,180600,22692154320,3330,3330,3330,3330,0
20230810,180500,22692154320,3330,3330,3330,3330,0
20230810,180400,22692154320,3330,3330,3330,3330,0
20230810,180300,22692154320,3330,3330,3330,3330,105524
20230810,180200,22692154320,3330,3330,3330,3330,0
20230810,180100,22692154320,3330,3330,3330,3330,0
20230810,180000,22692154320,3330,3330,3330,3330,0
20230810,175900,22692154320,3330,3330,3330,3330,0
20230810,175800,22692154320,3330,3330,3330,3330,0
20230810,175700,22692154320,3330,3330,3330,3330,0
20230810,175600,22692154320,3330,3330,3330,3330,0
20230810,175500,22692154320,3330,3330,3330,3330,0
20230810,175400,22692154320,3330,3330,3330,3330,0
20230810,175300,22692154320,3330,3330,3330,3330,0
20230810,175200,22692154320,3330,3330,3330,3330,0
20230810,175100,22692154320,3330,3330,3330,3330,0
20230810,175000,22692154320,3330,3330,3330,3330,0
20230810,174900,22692154320,3330,3330,3330,3330,0
20230810,174800,22692154320,3330,3330,3330,3330,0
20230810,174700,22692154320,3330,3330,3330,3330,0
20230810,174600,22692154320,3330,3330,3330,3330,0
20230810,174500,22692154320,3330,3330,3330,3330,0
20230810,174400,22692154320,3330,3330,3330,3330,0
20230810,174300,22692154320,3330,3330,3330,3330,0
20230810,174200,22692154320,3330,3330,3330,3330,0
20230810,174100,22692154320,3330,3330,3330,3330,0
20230810,174000,22692154320,3330,3330,3330,3330,0
20230810,173900,22692154320,3330,3330,3330,3330,0
20230810,173800,22692154320,3330,3330,3330,3330,0
20230810,173700,22692154320,3330,3330,3330,3330,0
20230810,173600,22692154320,3330,3330,3330,3330,0
20230810,173500,22692154320,3330,3330,3330,3330,0
20230810,173400,22692154320,3330,3330,3330,3330,0
20230810,173300,22692154320,3330,3330,3330,3330,105524
20230810,173200,22692154320,3330,3330,3330,3330,0
20230810,173100,22692154320,3330,3330,3330,3330,0
20230810,173000,22692154320,3330,3330,3330,3330,0
20230810,172900,22692154320,3330,3330,3330,3330,0
20230810,172800,22692154320,3330,3330,3330,3330,0
20230810,172700,22692154320,3330,3330,3330,3330,0
20230810,172600,22692154320,3330,3330,3330,3330,0
20230810,172500,22692154320,3330,3330,3330,3330,0
20230810,172400,22692154320,3330,3330,3330,3330,0
20230810,172300,22692154320,3330,3330,3330,3330,0
20230810,172200,22692154320,3330,3330,3330,3330,0
20230810,172100,22692154320,3330,3330,3330,3330,0
20230810,172000,22692154320,3330,3330,3330,3330,0
20230810,171900,22692154320,3330,3330,3330,3330,0
20230810,171800,22692154320,3330,3330,3330,3330,0
20230810,171700,22692154320,3330,3330,3330,3330,0
20230810,171600,22692154320,3330,3330,3330,3330,0
20230810,171500,22692154320,3330,3330,3330,3330,0
20230810,171400,22692154320,3330,3330,3330,3330,0
20230810,171300,22692154320,3330,3330,3330,3330,0
20230810,171200,22692154320,3330,3330,3330,3330,0
20230810,171100,22692154320,3330,3330,3330,3330,0
20230810,171000,22692154320,3330,3330,3330,3330,0
20230810,170900,22692154320,3330,3330,3330,3330,0
20230810,170800,22692154320,3330,3330,3330,3330,0
20230810,170700,22692154320,3330,3330,3330,3330,0
20230810,170600,22692154320,3330,3330,3330,3330,0
20230810,170500,22692154320,3330,3330,3330,3330,0
20230810,170400,22692154320,3330,3330,3330,3330,0
20230810,170300,22692154320,3330,3330,3330,3330,105524
20230810,170200,22692154320,3330,3330,3330,3330,0
20230810,170100,22692154320,3330,3330,3330,3330,0
20230810,170000,22692154320,3330,3330,3330,3330,0
20230810,165900,22692154320,3330,3330,3330,3330,0
20230810,165800,22692154320,3330,3330,3330,3330,0
20230810,165700,22692154320,3330,3330,3330,3330,0
20230810,165600,22692154320,3330,3330,3330,3330,0
20230810,165500,22692154320,3330,3330,3330,3330,0
20230810,165400,22692154320,3330,3330,3330,3330,0
20230810,165300,22692154320,3330,3330,3330,3330,0
20230810,165200,22692154320,3330,3330,3330,3330,0
20230810,165100,22692154320,3330,3330,3330,3330,0
20230810,165000,22692154320,3330,3330,3330,3330,0
20230810,164900,22692154320,3330,3330,3330,3330,0
20230810,164800,22692154320,3330,3330,3330,3330,0
20230810,164700,22692154320,3330,3330,3330,3330,0
20230810,164600,22692154320,3330,3330,3330,3330,0
20230810,164500,22692154320,3330,3330,3330,3330,0
20230810,164400,22692154320,3330,3330,3330,3330,0
20230810,164300,22692154320,3330,3330,3330,3330,0
20230810,164200,22692154320,3330,3330,3330,3330,0
20230810,164100,22692154320,3330,3330,3330,3330,0
20230810,164000,22692154320,3330,3330,3330,3330,0
20230810,163900,22692154320,3330,3330,3330,3330,0
20230810,163800,22692154320,3330,3330,3330,3330,0
20230810,163700,22692154320,3330,3330,3330,3330,0
20230810,163600,22692154320,3330,3330,3330,3330,0
20230810,163500,22692154320,3330,3330,3330,3330,0
20230810,163400,22692154320,3330,3330,3330,3330,0
20230810,163300,22692154320,3330,3330,3330,3330,105524
20230810,163200,22692154320,3330,3330,3330,3330,0
20230810,163100,22692154320,3330,3330,3330,3330,0
20230810,163000,22692154320,3330,3330,3330,3330,0
20230810,162900,22692154320,3330,3330,3330,3330,0
20230810,162800,22692154320,3330,3330,3330,3330,0
20230810,162700,22692154320,3330,3330,3330,3330,0
20230810,162600,22692154320,3330,3330,3330,3330,0
20230810,162500,22692154320,3330,3330,3330,3330,0
20230810,162400,22692154320,3330,3330,3330,3330,0
20230810,162300,22692154320,3330,3330,3330,3330,0
20230810,162200,22692154320,3330,3330,3330,3330,0
20230810,162100,22692154320,3330,3330,3330,3330,0
20230810,162000,22692154320,3330,3330,3330,3330,0
20230810,161900,22692154320,3330,3330,3330,3330,0
20230810,161800,22692154320,3330,3330,3330,3330,0
20230810,161700,22692154320,3330,3330,3330,3330,0
20230810,161600,22692154320,3330,3330,3330,3330,0
20230810,161500,22692154320,3330,3330,3330,3330,0
20230810,161400,22692154320,3330,3330,3330,3330,0
20230810,161300,22692154320,3330,3330,3330,3330,0
20230810,161200,22692154320,3330,3330,3330,3330,0
20230810,161100,22692154320,3330,3330,3330,3330,0
20230810,161000,22692154320,3330,3330,3330,3330,0
20230810,160900,22692154320,3330,3330,3330,3330,0
20230810,160800,22692154320,3330,3330,3330,3330,0
20230810,160700,22692154320,3330,3330,3330,3330,0
20230810,160600,22692154320,3330,3330,3330,3330,0
20230810,160500,22692154320,3330,3330,3330,3330,0
20230810,160400,22692154320,3330,3330,3330,3330,0
20230810,160300,22692154320,3330,3330,3330,3330,105524
20230810,160200,22692154320,3330,3330,3330,3330,0
20230810,160100,22692154320,3330,3330,3330,3330,0
20230810,160000,22692154320,3330,3330,3330,3330,0
20230810,155900,22692154320,3330,3330,3330,3330,0
20230810,155800,22692154320,3330,3330,3330,3330,0
20230810,155700,22692154320,3330,3330,3330,3330,0
20230810,155600,22692154320,3330,3330,3330,3330,0
20230810,155500,22692154320,3330,3330,3330,3330,0
20230810,155400,22692154320,3330,3330,3330,3330,0
20230810,155300,22692154320,3330,3330,3330,3330,0
20230810,155200,22692154320,3330,3330,3330,3330,0
20230810,155100,22692154320,3330,3330,3330,3330,0
20230810,155000,22692154320,3330,3330,3330,3330,0
20230810,154900,22692154320,3330,3330,3330,3330,0
20230810,154800,22692154320,3330,3330,3330,3330,0
20230810,154700,22692154320,3330,3330,3330,3330,0
20230810,154600,22692154320,3330,3330,3330,3330,0
20230810,154500,22692154320,3330,3330,3330,3330,0
20230810,154400,22692154320,3330,3330,3330,3330,0
20230810,154300,22692154320,3330,3330,3330,3330,0
20230810,154200,22692154320,3330,3330,3330,3330,0
20230810,154100,22692154320,3330,3330,3330,3330,0
20230810,154000,22692154320,3330,3330,3330,3330,0
20230810,153900,22692154320,3330,3330,3330,3330,0
20230810,153800,22692154320,3330,3330,3330,3330,0
20230810,153700,22692154320,3330,3330,3330,3330,0
20230810,153600,22692154320,3330,3330,3330,3330,0
20230810,153500,22692154320,3330,3330,3330,3330,0
20230810,153400,22692154320,3330,3330,3330,3330,0
20230810,153300,22692154320,3330,3330,3330,3330,105524
20230810,153200,22692154320,3330,3330,3330,3330,0
20230810,153100,22692154320,3330,3330,3330,3330,0
20230810,153000,22692154320,3330,3330,3330,3330,105524
20230810,152900,22340759400,3335,3335,3335,3335,0
20230810,152800,22340759400,3335,3335,3335,3335,0
20230810,152700,22340759400,3335,3335,3335,3335,0
20230810,152600,22340759400,3335,3335,3335,3335,0
20230810,152500,22340759400,3335,3335,3335,3335,0
20230810,152400,22340759400,3335,3335,3335,3335,0
20230810,152300,22340759400,3335,3335,3335,3335,0
20230810,152200,22340759400,3335,3335,3335,3335,0
20230810,152100,22340759400,3335,3335,3335,3335,0
20230810,152000,22340759400,3335,3335,3335,3335,0
20230810,151900,22340759400,3335,3330,3335,3330,28115
20230810,151800,22247051310,3335,3325,3335,3320,60043
20230810,151700,22047287775,3320,3325,3325,3320,34591
20230810,151600,21932430590,3325,3325,3325,3320,18297
20230810,151500,21871677910,3320,3325,3325,3320,10194
20230810,151400,21837805805,3325,3320,3325,3315,38612
20230810,151300,21709613340,3320,3315,3325,3315,24950
20230810,151200,21626837615,3320,3315,3320,3315,9320
20230810,151100,21595910080,3320,3315,3320,3315,12926
20230810,151000,21552997495,3320,3315,3320,3315,29005
20230810,150900,21456731985,3320,3320,3320,3315,19448
20230810,150800,21392193390,3320,3320,3325,3320,17157
20230810,150700,21335211205,3320,3325,3325,3320,27059
20230810,150600,21245366485,3325,3320,3325,3315,9508
20230810,150500,21213806280,3320,3320,3325,3315,21403
20230810,150400,21142779500,3315,3320,3325,3315,16322
20230810,150300,21088587810,3325,3315,3325,3315,11101
20230810,150200,21051732945,3320,3325,3325,3320,31720
20230810,150100,20946391060,3325,3325,3325,3320,11701
20230810,150000,20907510800,3325,3325,3325,3320,15002
20230810,145900,20857681760,3325,3320,3325,3320,14581
20230810,145800,20809266185,3320,3325,3325,3320,9707
20230810,145700,20777032085,3325,3325,3325,3320,36217
20230810,145600,20656723780,3325,3325,3325,3320,8329
20230810,145500,20629042460,3325,3320,3325,3315,15219
20230810,145400,20578511705,3320,3315,3320,3315,12434
20230810,145300,20537255320,3315,3320,3320,3310,35905
20230810,145200,20418218120,3320,3325,3325,3320,38563
20230810,145100,20290099555,3325,3325,3325,3320,13584
20230810,145000,20244933645,3325,3325,3325,3320,30103
20230810,144900,20144872240,3325,3320,3330,3320,36362
20230810,144800,20023990070,3320,3315,3320,3315,26693
20230810,144700,19935386905,3315,3305,3315,3300,62947
20230810,144600,19727241290,3305,3300,3305,3295,49730
20230810,144500,19563092535,3300,3315,3320,3300,297087
20230810,144400,18581453095,3315,3320,3320,3310,54532
20230810,144300,18400717250,3320,3335,3335,3315,71091
20230810,144200,18164375270,3335,3325,3335,3325,14676
20230810,144100,18115546230,3325,3335,3335,3320,119038
20230810,144000,17720046605,3335,3345,3345,3330,122206
20230810,143900,17312748060,3345,3345,3345,3340,10996
20230810,143800,17275989375,3345,3340,3345,3335,9384
20230810,143700,17244617570,3340,3345,3350,3335,103515
20230810,143600,16898937500,3345,3345,3350,3345,19109
20230810,143500,16834987865,3345,3345,3345,3340,46060
20230810,143400,16681081250,3345,3355,3355,3340,75532
20230810,143300,16428396315,3355,3355,3355,3350,24426
20230810,143200,16346560170,3355,3355,3355,3350,17343
20230810,143100,16288436805,3350,3355,3360,3350,200344
20230810,143000,15617100800,3355,3360,3365,3355,110985
20230810,142900,15244472385,3365,3375,3375,3365,45057
20230810,142800,15092820795,3370,3370,3375,3365,6506
20230810,142700,15070894040,3370,3380,3380,3370,24762
20230810,142600,14987354555,3380,3380,3380,3375,2529
20230810,142500,14978814810,3375,3380,3380,3375,1224
20230810,142400,14974681010,3375,3380,3380,3375,2274
20230810,142300,14967004585,3375,3380,3380,3375,1476
20230810,142200,14962016405,3380,3375,3380,3375,6934
20230810,142100,14938598390,3375,3380,3380,3375,6042
20230810,142000,14918190710,3380,3385,3385,3380,5909
20230810,141900,14898215045,3385,3380,3385,3380,4734
20230810,141800,14882213100,3380,3375,3380,3375,14365
20230810,141700,14833661050,3380,3375,3380,3375,3340
20230810,141600,14822386180,3380,3375,3380,3370,14462
20230810,141500,14773520445,3380,3380,3380,3375,2246
20230810,141400,14765932365,3380,3370,3380,3365,34459
20230810,141300,14649736985,3370,3365,3370,3365,7857
20230810,141200,14623288630,3365,3370,3370,3365,6738
20230810,141100,14600615255,3370,3370,3370,3365,1491
20230810,141000,14595591585,3370,3370,3370,3365,4782
20230810,140900,14579487095,3370,3370,3370,3365,3523
20230810,140800,14567626905,3365,3365,3370,3365,6182
20230810,140700,14546816340,3365,3365,3370,3360,6758
20230810,140600,14524078485,3365,3370,3370,3360,9064
20230810,140500,14493591605,3365,3370,3370,3360,29181
20230810,140400,14395400135,3370,3370,3370,3365,1214
20230810,140300,14391311100,3370,3370,3370,3365,889
20230810,140200,14388315185,3370,3370,3370,3365,1679
20230810,140100,14382658830,3370,3370,3370,3365,1264
20230810,140000,14378400660,3370,3370,3370,3365,3824
20230810,135900,14365518095,3370,3370,3370,3365,2948
20230810,135800,14355596335,3365,3370,3370,3365,1808
20230810,135700,14349506625,3370,3370,3370,3365,2493
20230810,135600,14341114185,3370,3370,3370,3365,1616
20230810,135500,14335670435,3370,3365,3370,3365,1864
20230810,135400,14329394110,3365,3365,3370,3365,4185
20230810,135300,14315294765,3370,3370,3375,3365,7814
20230810,135200,14288960095,3370,3375,3375,3370,702
20230810,135100,14286590865,3370,3375,3375,3370,7782
20230810,135000,14260357070,3375,3375,3375,3370,8916
20230810,134900,14230276895,3375,3375,3375,3370,602
20230810,134800,14228247840,3375,3370,3375,3365,10009
20230810,134700,14194522845,3370,3370,3370,3365,2637
20230810,134600,14185645295,3365,3365,3370,3360,2851
20230810,134500,14176053670,3365,3360,3365,3360,24247
20230810,134400,14094504855,3360,3365,3365,3360,20829
20230810,134300,14024511920,3360,3365,3365,3360,9636
20230810,134200,13992128930,3365,3365,3365,3360,2937
20230810,134100,13982246205,3360,3365,3365,3360,3442
20230810,134000,13970666555,3365,3360,3365,3360,3598
20230810,133900,13958571200,3360,3365,3365,3360,5382
20230810,133800,13940463720,3365,3370,3370,3365,3497
20230810,133700,13928681630,3375,3370,3375,3370,5481
20230810,133600,13910194625,3375,3375,3375,3370,3966
20230810,133500,13896828700,3370,3370,3375,3370,1539
20230810,133400,13891637990,3365,3375,3375,3365,14763
20230810,133300,13841924735,3375,3365,3375,3365,6197
20230810,133200,13821041815,3365,3370,3370,3360,3965
20230810,133100,13807694295,3365,3365,3365,3360,4210
20230810,133000,13793527700,3365,3360,3365,3360,2718
20230810,132900,13784384695,3365,3365,3365,3360,757
20230810,132800,13781839735,3365,3365,3365,3360,4730
20230810,132700,13765926745,3365,3365,3365,3365,1407
20230810,132600,13761192190,3365,3365,3370,3360,3157
20230810,132500,13750574050,3365,3370,3370,3365,4375
20230810,132400,13735849655,3370,3365,3370,3365,812
20230810,132300,13733115930,3365,3370,3370,3365,820
20230810,132200,13730355090,3365,3365,3370,3365,4963
20230810,132100,13713654470,3365,3365,3370,3365,1395
20230810,132000,13708958720,3365,3365,3370,3360,2046
20230810,131900,13702068025,3360,3360,3370,3360,2153
20230810,131800,13694826860,3365,3370,3370,3360,5176
20230810,131700,13677423740,3365,3370,3370,3365,1378
20230810,131600,13672784265,3365,3365,3365,3360,1774
20230810,131500,13666820505,3365,3365,3365,3360,4127
20230810,131400,13652939945,3370,3370,3370,3365,814
20230810,131300,13650197420,3365,3370,3375,3365,3276
20230810,131200,13639172340,3375,3370,3375,3370,4117
20230810,131100,13625285210,3375,3375,3375,3365,18732
20230810,131000,13562115095,3375,3365,3375,3365,9979
20230810,130900,13528482575,3370,3365,3370,3360,14720
20230810,130800,13478927415,3365,3365,3365,3360,1309
20230810,130700,13474527850,3365,3360,3365,3360,6335
20230810,130600,13453237405,3360,3365,3365,3360,3970
20230810,130500,13439895900,3365,3360,3365,3360,5202
20230810,130400,13422415500,3365,3365,3370,3360,3244
20230810,130300,13411500840,3365,3370,3370,3365,6156
20230810,130200,13390784245,3365,3370,3370,3365,1201
20230810,130100,13386738510,3365,3370,3370,3365,1732
20230810,130000,13380901845,3370,3365,3370,3360,14156
20230810,125900,13333261870,3365,3370,3370,3365,19995
20230810,125800,13265959525,3370,3370,3370,3370,2509
20230810,125700,13257504195,3370,3365,3370,3365,2402
20230810,125600,13249416930,3365,3365,3370,3365,463
20230810,125500,13247857420,3365,3370,3370,3365,5870
20230810,125400,13228101360,3365,3365,3370,3360,3154
20230810,125300,13217487650,3360,3365,3370,3360,32238
20230810,125200,13109032115,3365,3355,3370,3355,7176
20230810,125100,13084896655,3360,3360,3360,3355,21103
20230810,125000,13014076060,3360,3360,3360,3355,3658
20230810,124900,13001791955,3360,3360,3365,3355,16802
20230810,124800,12945363780,3365,3365,3365,3355,8048
20230810,124700,12918320250,3355,3360,3365,3355,25947
20230810,124600,12831097775,3360,3360,3365,3360,6606
20230810,124500,12808899875,3355,3360,3360,3355,5664
20230810,124400,12789892680,3355,3360,3365,3355,4240
20230810,124300,12775650000,3360,3365,3365,3360,5839
20230810,124200,12756030500,3365,3360,3365,3360,712
20230810,124100,12753636220,3360,3365,3365,3360,6878
20230810,124000,12730523570,3365,3360,3365,3360,3557
20230810,123900,12718556785,3360,3365,3365,3360,7103
20230810,123800,12694690690,3365,3360,3365,3360,3553
20230810,123700,12682751015,3365,3360,3365,3360,1948
20230810,123600,12676202770,3365,3365,3365,3360,1776
20230810,123500,12670233255,3360,3360,3365,3360,2159
20230810,123400,12662977655,3360,3365,3365,3360,2844
20230810,123300,12653420845,3365,3365,3365,3365,1477
20230810,123200,12648450740,3365,3360,3365,3360,433
20230810,123100,12646994805,3365,3360,3365,3360,1878
20230810,123000,12640681305,3360,3360,3365,3360,3989
20230810,122900,12627278220,3355,3360,3360,3355,1590
20230810,122800,12621937505,3360,3360,3360,3355,5279
20230810,122700,12604221405,3360,3360,3360,3355,6762
20230810,122600,12581532475,3360,3360,3360,3355,5428
20230810,122500,12563300100,3360,3360,3360,3355,10742
20230810,122400,12527216875,3360,3365,3365,3360,4281
20230810,122300,12512830445,3360,3365,3365,3360,4538
20230810,122200,12497569675,3365,3365,3365,3360,606
20230810,122100,12495530510,3365,3365,3365,3360,1078
20230810,122000,12491903085,3365,3365,3365,3360,4435
20230810,121900,12476997150,3365,3365,3365,3365,1055
20230810,121800,12473447075,3365,3365,3365,3360,1104
20230810,121700,12469733615,3365,3360,3365,3360,9237
20230810,121600,12438695780,3355,3360,3360,3355,270
20230810,121500,12437789885,3360,3360,3360,3355,5231
20230810,121400,12420235885,3360,3360,3360,3355,3337
20230810,121300,12409026210,3360,3355,3360,3355,3229
20230810,121200,12398177830,3355,3360,3360,3355,10356
20230810,121100,12363429705,3360,3355,3360,3355,3994
20230810,121000,12350009870,3355,3360,3365,3355,14871
20230810,120900,12300038950,3365,3365,3365,3360,1567
20230810,120800,12294772750,3360,3365,3365,3360,1530
20230810,120700,12289629060,3365,3360,3365,3360,9062
20230810,120600,12259177715,3360,3360,3365,3360,974
20230810,120500,12255902645,3360,3355,3360,3355,3668
20230810,120400,12243579165,3360,3355,3360,3355,11008
20230810,120300,12206638755,3360,3360,3360,3355,4522
20230810,120200,12191453935,3360,3360,3360,3360,10380
20230810,120100,12156577135,3360,3355,3360,3355,232
20230810,120000,12155798610,3355,3360,3360,3355,1919
20230810,115900,12149355055,3360,3355,3360,3350,12058
20230810,115800,12108950250,3355,3360,3360,3355,2731
20230810,115700,12099786745,3360,3360,3360,3355,5908
20230810,115600,12079963825,3355,3355,3360,3355,12392
20230810,115500,12038388005,3360,3355,3360,3355,16944
20230810,115400,11981521410,3355,3360,3365,3355,11081
20230810,115300,11944337090,3365,3365,3365,3355,5126
20230810,115200,11927116350,3365,3360,3365,3355,6099
20230810,115100,11906624715,3360,3360,3365,3360,2461
20230810,115000,11898353255,3365,3360,3365,3355,1110
20230810,114900,11894624350,3360,3360,3360,3355,5187
20230810,114800,11877208755,3360,3360,3360,3355,4347
20230810,114700,11862606180,3355,3365,3365,3355,10488
20230810,114600,11827367060,3365,3360,3365,3360,1748
20230810,114500,11821487710,3365,3365,3365,3360,4526
20230810,114400,11806276225,3365,3365,3365,3360,2000
20230810,114300,11799550105,3365,3365,3365,3360,2967
20230810,114200,11789576240,3365,3365,3365,3360,1502
20230810,114100,11784529110,3365,3365,3365,3360,7328
20230810,114000,11759884735,3365,3360,3365,3360,1688
20230810,113900,11754207970,3365,3360,3365,3355,9358
20230810,113800,11722763370,3360,3360,3365,3355,14271
20230810,113700,11674832760,3360,3360,3365,3355,5817
20230810,113600,11655296205,3355,3360,3365,3355,16669
20230810,113500,11599342845,3360,3360,3365,3360,4845
20230810,113400,11583062585,3365,3360,3365,3360,6213
20230810,113300,11562179670,3360,3365,3365,3360,976
20230810,113200,11558895730,3365,3365,3365,3360,2252
20230810,113100,11551321345,3360,3360,3365,3360,13350
20230810,113000,11506464945,3360,3370,3370,3360,10850
20230810,112900,11469966500,3370,3375,3375,3365,5228
20230810,112800,11452351830,3375,3375,3375,3365,3684
20230810,112700,11439939245,3375,3370,3375,3370,544
20230810,112600,11438105415,3370,3370,3370,3365,7081
20230810,112500,11414267445,3370,3375,3375,3365,11418
20230810,112400,11375824835,3375,3380,3380,3375,7534
20230810,112300,11350394525,3375,3380,3380,3375,2257
20230810,112200,11342773030,3375,3380,3380,3375,1336
20230810,112100,11338263385,3380,3380,3380,3375,6257
20230810,112000,11317141625,3380,3375,3380,3375,3248
20230810,111900,11306163525,3380,3375,3380,3375,3874
20230810,111800,11293085165,3375,3370,3375,3365,40663
20230810,111700,11155890030,3370,3370,3375,3365,5317
20230810,111600,11137971915,3375,3375,3375,3370,4666
20230810,111500,11122237510,3370,3370,3375,3370,3840
20230810,111400,11109296240,3370,3370,3375,3370,5107
20230810,111300,11092085470,3370,3370,3370,3365,3320
20230810,111200,11080897155,3370,3370,3370,3370,6467
20230810,111100,11059103365,3370,3370,3370,3365,2167
20230810,111000,11051801455,3370,3370,3370,3365,8384
20230810,110900,11023554285,3370,3370,3370,3365,5530
20230810,110800,11004931690,3370,3375,3375,3370,2559
20230810,110700,10996302180,3370,3375,3375,3370,2478
20230810,110600,10987944020,3370,3375,3375,3365,4202
20230810,110500,10973781920,3375,3365,3375,3365,4784
20230810,110400,10957662295,3365,3370,3370,3360,3809
20230810,110300,10944858350,3370,3365,3370,3365,2847
20230810,110200,10935267800,3365,3360,3365,3355,1551
20230810,110100,10930054625,3365,3365,3365,3360,5650
20230810,110000,10911069495,3360,3370,3370,3360,14379
20230810,105900,10862742920,3370,3365,3370,3365,8271
20230810,105800,10834896320,3370,3370,3370,3365,3069
20230810,105700,10824559400,3370,3370,3370,3365,4141
20230810,105600,10810623555,3370,3370,3370,3365,1741
20230810,105500,10804758335,3365,3370,3370,3365,2499
20230810,105400,10796338675,3370,3370,3370,3365,8249
20230810,105300,10768568245,3370,3370,3375,3370,1843
20230810,105200,10762357300,3370,3370,3375,3370,1585
20230810,105100,10757015820,3370,3370,3370,3370,4547
20230810,105000,10741692430,3375,3375,3375,3370,6027
20230810,104900,10721362745,3375,3380,3380,3375,12863
20230810,104800,10677933715,3380,3375,3380,3370,3003
20230810,104700,10667799700,3375,3380,3380,3375,5929
20230810,104600,10647789305,3380,3380,3380,3370,10781
20230810,104500,10611418275,3380,3370,3380,3370,10923
20230810,104400,10574554560,3370,3360,3370,3355,34351
20230810,104300,10459058825,3360,3350,3360,3350,6777
20230810,104200,10436334600,3355,3350,3355,3350,6407
20230810,104100,10414847445,3350,3355,3360,3350,8203
20230810,104000,10387358675,3360,3350,3360,3350,14451
20230810,103900,10338900595,3355,3350,3355,3345,8260
20230810,103800,10311229800,3350,3350,3350,3345,9456
20230810,103700,10279556215,3350,3350,3350,3345,6529
20230810,103600,10257685930,3350,3350,3355,3345,24149
20230810,103500,10176786035,3355,3355,3355,3350,4583
20230810,103400,10161421850,3350,3355,3360,3350,14369
20230810,103300,10113260790,3355,3355,3355,3350,13327
20230810,103200,10068551580,3360,3355,3360,3355,6515
20230810,103100,10046688360,3355,3355,3360,3350,3844
20230810,103000,10033794465,3350,3355,3360,3350,10743
20230810,102900,9997753330,3355,3350,3355,3350,1485
20230810,102800,9992774620,3350,3350,3355,3350,11310
20230810,102700,9954881045,3350,3350,3355,3350,3307
20230810,102600,9943797085,3355,3355,3360,3350,12424
20230810,102500,9902113965,3355,3360,3360,3355,2309
20230810,102400,9894357670,3355,3360,3360,3355,3079
20230810,102300,9884022200,3360,3355,3360,3355,2992
20230810,102200,9873980475,3360,3360,3360,3355,7402
20230810,102100,9849121775,3355,3360,3365,3355,5131
20230810,102000,9831886115,3360,3350,3365,3345,60912
20230810,101900,9627644430,3350,3350,3350,3345,5010
20230810,101800,9610871125,3350,3345,3350,3345,15805
20230810,101700,9557978145,3345,3350,3350,3345,9881
20230810,101600,9524920485,3350,3345,3350,3340,11092
20230810,101500,9487817955,3345,3350,3350,3345,51403
20230810,101400,9315866020,3350,3350,3350,3345,14163
20230810,101300,9268454335,3350,3350,3350,3345,17415
20230810,101200,9210171485,3345,3350,3355,3345,11330
20230810,101100,9172215760,3350,3355,3355,3350,13202
20230810,101000,9127978420,3355,3350,3355,3350,4331
20230810,100900,9113469215,3350,3350,3355,3350,9798
20230810,100800,9080645405,3350,3350,3355,3345,62765
20230810,100700,8870382685,3355,3355,3355,3350,38625
20230810,100600,8740983200,3350,3355,3355,3350,9062
20230810,100500,8710605840,3350,3355,3355,3350,7258
20230810,100400,8686277245,3350,3355,3360,3350,18440
20230810,100300,8624439415,3355,3355,3355,3350,16822
20230810,100200,8568073110,3355,3350,3360,3350,15717
20230810,100100,8515354805,3355,3350,3355,3350,21526
20230810,100000,8443171750,3355,3355,3355,3350,84315
20230810,095900,8160391860,3355,3365,3365,3355,18433
20230810,095800,8098538265,3365,3355,3365,3355,9553
20230810,095700,8066464315,3355,3360,3365,3355,12824
20230810,095600,8023386105,3360,3365,3365,3360,48254
20230810,095500,7861249585,3360,3360,3365,3360,14231
20230810,095400,7813402225,3365,3360,3365,3360,13835
20230810,095300,7766897690,3360,3365,3365,3360,13327
20230810,095200,7722103365,3360,3360,3365,3360,14122
20230810,095100,7674631950,3360,3365,3370,3360,9035
20230810,095000,7644261975,3370,3365,3370,3360,14079
20230810,094900,7596928015,3365,3370,3370,3360,20920
20230810,094800,7526532360,3365,3365,3370,3365,4414
20230810,094700,7511677630,3365,3365,3370,3360,16744
20230810,094600,7455365355,3360,3360,3370,3360,22524
20230810,094500,7379664455,3360,3370,3370,3355,78794
20230810,094400,7114875750,3370,3370,3375,3365,114239
20230810,094300,6730213425,3370,3385,3385,3370,39289
20230810,094200,6597550355,3385,3390,3390,3385,14998
20230810,094100,6546763260,3385,3390,3390,3385,23597
20230810,094000,6466840410,3385,3385,3390,3380,6700
20230810,093900,6444163990,3380,3370,3385,3370,26057
20230810,093800,6356182470,3370,3375,3375,3370,13669
20230810,093700,6310084740,3375,3380,3380,3370,12743
20230810,093600,6267080965,3375,3375,3380,3370,26641
20230810,093500,6177190475,3370,3370,3375,3365,15504
20230810,093400,6124939155,3370,3375,3375,3365,22633
20230810,093300,6048677595,3375,3375,3380,3370,2590
20230810,093200,6039945185,3365,3370,3375,3365,26743
20230810,093100,5949868750,3370,3375,3375,3365,12934
20230810,093000,5906286760,3375,3380,3380,3370,56742
20230810,092900,5714905370,3380,3390,3395,3375,57208
20230810,092800,5521318635,3395,3390,3395,3390,14600
20230810,092700,5471808395,3395,3390,3395,3385,17347
20230810,092600,5413005700,3390,3390,3395,3390,6636
20230810,092500,5390506080,3390,3390,3390,3385,10386
20230810,092400,5355313095,3385,3385,3390,3380,18279
20230810,092300,5293436890,3380,3385,3390,3380,17031
20230810,092200,5235774635,3380,3390,3390,3380,22070
20230810,092100,5161071885,3390,3390,3390,3385,12180
20230810,092000,5119825110,3385,3380,3390,3380,10208
20230810,091900,5085279860,3380,3375,3385,3375,27004
20230810,091800,4994026060,3370,3370,3380,3365,12547
20230810,091700,4951719785,3370,3375,3375,3365,28155
20230810,091600,4856848690,3370,3375,3375,3365,20193
20230810,091500,4788783115,3375,3370,3380,3360,66992
20230810,091400,4563127205,3370,3370,3370,3365,17614
20230810,091300,4503817615,3370,3370,3375,3365,52343
20230810,091200,4327586225,3370,3365,3375,3360,61674
20230810,091100,4119991155,3365,3375,3380,3365,58836
20230810,091000,3921804105,3375,3395,3400,3370,159289
20230810,090900,3382930070,3395,3400,3410,3390,33203
20230810,090800,3270145135,3395,3390,3405,3385,37112
20230810,090700,3144188425,3390,3380,3405,3380,68754
20230810,090600,2911100070,3385,3395,3400,3380,81151
20230810,090500,2636075915,3400,3400,3400,3390,115170
20230810,090400,2245020090,3400,3400,3410,3390,111041
20230810,090300,1867596005,3400,3415,3415,3400,80783
20230810,090200,1592525260,3410,3420,3425,3395,149456
20230810,090100,1083421505,3420,3410,3435,3405,84598
20230810,090000,794537200,3405,3450,3450,3400,225776