stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184900,74792790910,3700,3700,3700,3700,175103
20230810,184800,74792790910,3700,3700,3700,3700,0
20230810,184700,74792790910,3700,3700,3700,3700,0
20230810,184600,74792790910,3700,3700,3700,3700,0
20230810,184500,74792790910,3700,3700,3700,3700,0
20230810,184400,74792790910,3700,3700,3700,3700,0
20230810,184300,74792790910,3700,3700,3700,3700,0
20230810,184200,74792790910,3700,3700,3700,3700,0
20230810,184100,74792790910,3700,3700,3700,3700,0
20230810,184000,74792790910,3700,3700,3700,3700,0
20230810,183900,74792790910,3700,3700,3700,3700,0
20230810,183800,74792790910,3700,3700,3700,3700,0
20230810,183700,74792790910,3700,3700,3700,3700,0
20230810,183600,74792790910,3700,3700,3700,3700,0
20230810,183500,74792790910,3700,3700,3700,3700,0
20230810,183400,74792790910,3700,3700,3700,3700,0
20230810,183300,74792790910,3700,3700,3700,3700,0
20230810,183200,74792790910,3700,3700,3700,3700,0
20230810,183100,74792790910,3700,3700,3700,3700,0
20230810,183000,74792790910,3700,3700,3700,3700,0
20230810,182900,74792790910,3700,3700,3700,3700,0
20230810,182800,74792790910,3700,3700,3700,3700,0
20230810,182700,74792790910,3700,3700,3700,3700,0
20230810,182600,74792790910,3700,3700,3700,3700,0
20230810,182500,74792790910,3700,3700,3700,3700,0
20230810,182400,74792790910,3700,3700,3700,3700,0
20230810,182300,74792790910,3700,3700,3700,3700,0
20230810,182200,74792790910,3700,3700,3700,3700,0
20230810,182100,74792790910,3700,3700,3700,3700,0
20230810,182000,74792790910,3700,3700,3700,3700,0
20230810,181900,74792790910,3700,3700,3700,3700,175103
20230810,181800,74792790910,3700,3700,3700,3700,0
20230810,181700,74792790910,3700,3700,3700,3700,0
20230810,181600,74792790910,3700,3700,3700,3700,0
20230810,181500,74792790910,3700,3700,3700,3700,0
20230810,181400,74792790910,3700,3700,3700,3700,0
20230810,181300,74792790910,3700,3700,3700,3700,0
20230810,181200,74792790910,3700,3700,3700,3700,0
20230810,181100,74792790910,3700,3700,3700,3700,0
20230810,181000,74792790910,3700,3700,3700,3700,0
20230810,180900,74792790910,3700,3700,3700,3700,0
20230810,180800,74792790910,3700,3700,3700,3700,0
20230810,180700,74792790910,3700,3700,3700,3700,0
20230810,180600,74792790910,3700,3700,3700,3700,0
20230810,180500,74792790910,3700,3700,3700,3700,0
20230810,180400,74792790910,3700,3700,3700,3700,0
20230810,180300,74792790910,3700,3700,3700,3700,0
20230810,180200,74792790910,3700,3700,3700,3700,0
20230810,180100,74792790910,3700,3700,3700,3700,0
20230810,180000,74792790910,3700,3700,3700,3700,0
20230810,175900,74792790910,3700,3700,3700,3700,0
20230810,175800,74792790910,3700,3700,3700,3700,0
20230810,175700,74792790910,3700,3700,3700,3700,0
20230810,175600,74792790910,3700,3700,3700,3700,0
20230810,175500,74792790910,3700,3700,3700,3700,0
20230810,175400,74792790910,3700,3700,3700,3700,0
20230810,175300,74792790910,3700,3700,3700,3700,0
20230810,175200,74792790910,3700,3700,3700,3700,0
20230810,175100,74792790910,3700,3700,3700,3700,0
20230810,175000,74792790910,3700,3700,3700,3700,0
20230810,174900,74792790910,3700,3700,3700,3700,175103
20230810,174800,74792790910,3700,3700,3700,3700,0
20230810,174700,74792790910,3700,3700,3700,3700,0
20230810,174600,74792790910,3700,3700,3700,3700,0
20230810,174500,74792790910,3700,3700,3700,3700,0
20230810,174400,74792790910,3700,3700,3700,3700,0
20230810,174300,74792790910,3700,3700,3700,3700,0
20230810,174200,74792790910,3700,3700,3700,3700,0
20230810,174100,74792790910,3700,3700,3700,3700,0
20230810,174000,74792790910,3700,3700,3700,3700,0
20230810,173900,74792790910,3700,3700,3700,3700,0
20230810,173800,74792790910,3700,3700,3700,3700,0
20230810,173700,74792790910,3700,3700,3700,3700,0
20230810,173600,74792790910,3700,3700,3700,3700,0
20230810,173500,74792790910,3700,3700,3700,3700,0
20230810,173400,74792790910,3700,3700,3700,3700,0
20230810,173300,74792790910,3700,3700,3700,3700,0
20230810,173200,74792790910,3700,3700,3700,3700,0
20230810,173100,74792790910,3700,3700,3700,3700,0
20230810,173000,74792790910,3700,3700,3700,3700,0
20230810,172900,74792790910,3700,3700,3700,3700,0
20230810,172800,74792790910,3700,3700,3700,3700,0
20230810,172700,74792790910,3700,3700,3700,3700,0
20230810,172600,74792790910,3700,3700,3700,3700,0
20230810,172500,74792790910,3700,3700,3700,3700,0
20230810,172400,74792790910,3700,3700,3700,3700,0
20230810,172300,74792790910,3700,3700,3700,3700,0
20230810,172200,74792790910,3700,3700,3700,3700,0
20230810,172100,74792790910,3700,3700,3700,3700,0
20230810,172000,74792790910,3700,3700,3700,3700,0
20230810,171900,74792790910,3700,3700,3700,3700,175103
20230810,171800,74792790910,3700,3700,3700,3700,0
20230810,171700,74792790910,3700,3700,3700,3700,0
20230810,171600,74792790910,3700,3700,3700,3700,0
20230810,171500,74792790910,3700,3700,3700,3700,0
20230810,171400,74792790910,3700,3700,3700,3700,0
20230810,171300,74792790910,3700,3700,3700,3700,0
20230810,171200,74792790910,3700,3700,3700,3700,0
20230810,171100,74792790910,3700,3700,3700,3700,0
20230810,171000,74792790910,3700,3700,3700,3700,0
20230810,170900,74792790910,3700,3700,3700,3700,0
20230810,170800,74792790910,3700,3700,3700,3700,0
20230810,170700,74792790910,3700,3700,3700,3700,0
20230810,170600,74792790910,3700,3700,3700,3700,0
20230810,170500,74792790910,3700,3700,3700,3700,0
20230810,170400,74792790910,3700,3700,3700,3700,0
20230810,170300,74792790910,3700,3700,3700,3700,0
20230810,170200,74792790910,3700,3700,3700,3700,0
20230810,170100,74792790910,3700,3700,3700,3700,0
20230810,170000,74792790910,3700,3700,3700,3700,0
20230810,165900,74792790910,3700,3700,3700,3700,0
20230810,165800,74792790910,3700,3700,3700,3700,0
20230810,165700,74792790910,3700,3700,3700,3700,0
20230810,165600,74792790910,3700,3700,3700,3700,0
20230810,165500,74792790910,3700,3700,3700,3700,0
20230810,165400,74792790910,3700,3700,3700,3700,0
20230810,165300,74792790910,3700,3700,3700,3700,0
20230810,165200,74792790910,3700,3700,3700,3700,0
20230810,165100,74792790910,3700,3700,3700,3700,0
20230810,165000,74792790910,3700,3700,3700,3700,0
20230810,164900,74792790910,3700,3700,3700,3700,175103
20230810,164800,74792790910,3700,3700,3700,3700,0
20230810,164700,74792790910,3700,3700,3700,3700,0
20230810,164600,74792790910,3700,3700,3700,3700,0
20230810,164500,74792790910,3700,3700,3700,3700,0
20230810,164400,74792790910,3700,3700,3700,3700,0
20230810,164300,74792790910,3700,3700,3700,3700,0
20230810,164200,74792790910,3700,3700,3700,3700,0
20230810,164100,74792790910,3700,3700,3700,3700,0
20230810,164000,74792790910,3700,3700,3700,3700,0
20230810,163900,74792790910,3700,3700,3700,3700,0
20230810,163800,74792790910,3700,3700,3700,3700,0
20230810,163700,74792790910,3700,3700,3700,3700,0
20230810,163600,74792790910,3700,3700,3700,3700,0
20230810,163500,74792790910,3700,3700,3700,3700,0
20230810,163400,74792790910,3700,3700,3700,3700,0
20230810,163300,74792790910,3700,3700,3700,3700,0
20230810,163200,74792790910,3700,3700,3700,3700,0
20230810,163100,74792790910,3700,3700,3700,3700,0
20230810,163000,74792790910,3700,3700,3700,3700,0
20230810,162900,74792790910,3700,3700,3700,3700,0
20230810,162800,74792790910,3700,3700,3700,3700,0
20230810,162700,74792790910,3700,3700,3700,3700,0
20230810,162600,74792790910,3700,3700,3700,3700,0
20230810,162500,74792790910,3700,3700,3700,3700,0
20230810,162400,74792790910,3700,3700,3700,3700,0
20230810,162300,74792790910,3700,3700,3700,3700,0
20230810,162200,74792790910,3700,3700,3700,3700,0
20230810,162100,74792790910,3700,3700,3700,3700,0
20230810,162000,74792790910,3700,3700,3700,3700,0
20230810,161900,74792790910,3700,3700,3700,3700,175103
20230810,161800,74792790910,3700,3700,3700,3700,0
20230810,161700,74792790910,3700,3700,3700,3700,0
20230810,161600,74792790910,3700,3700,3700,3700,0
20230810,161500,74792790910,3700,3700,3700,3700,0
20230810,161400,74792790910,3700,3700,3700,3700,0
20230810,161300,74792790910,3700,3700,3700,3700,0
20230810,161200,74792790910,3700,3700,3700,3700,0
20230810,161100,74792790910,3700,3700,3700,3700,0
20230810,161000,74792790910,3700,3700,3700,3700,0
20230810,160900,74792790910,3700,3700,3700,3700,0
20230810,160800,74792790910,3700,3700,3700,3700,0
20230810,160700,74792790910,3700,3700,3700,3700,0
20230810,160600,74792790910,3700,3700,3700,3700,0
20230810,160500,74792790910,3700,3700,3700,3700,0
20230810,160400,74792790910,3700,3700,3700,3700,0
20230810,160300,74792790910,3700,3700,3700,3700,0
20230810,160200,74792790910,3700,3700,3700,3700,0
20230810,160100,74792790910,3700,3700,3700,3700,0
20230810,160000,74792790910,3700,3700,3700,3700,0
20230810,155900,74792790910,3700,3700,3700,3700,0
20230810,155800,74792790910,3700,3700,3700,3700,0
20230810,155700,74792790910,3700,3700,3700,3700,0
20230810,155600,74792790910,3700,3700,3700,3700,0
20230810,155500,74792790910,3700,3700,3700,3700,0
20230810,155400,74792790910,3700,3700,3700,3700,0
20230810,155300,74792790910,3700,3700,3700,3700,0
20230810,155200,74792790910,3700,3700,3700,3700,0
20230810,155100,74792790910,3700,3700,3700,3700,0
20230810,155000,74792790910,3700,3700,3700,3700,0
20230810,154900,74792790910,3700,3700,3700,3700,175103
20230810,154800,74792790910,3700,3700,3700,3700,0
20230810,154700,74792790910,3700,3700,3700,3700,0
20230810,154600,74792790910,3700,3700,3700,3700,0
20230810,154500,74792790910,3700,3700,3700,3700,0
20230810,154400,74792790910,3700,3700,3700,3700,0
20230810,154300,74792790910,3700,3700,3700,3700,0
20230810,154200,74792790910,3700,3700,3700,3700,0
20230810,154100,74792790910,3700,3700,3700,3700,0
20230810,154000,74792790910,3700,3700,3700,3700,0
20230810,153900,74792790910,3700,3700,3700,3700,0
20230810,153800,74792790910,3700,3700,3700,3700,0
20230810,153700,74792790910,3700,3700,3700,3700,0
20230810,153600,74792790910,3700,3700,3700,3700,0
20230810,153500,74792790910,3700,3700,3700,3700,0
20230810,153400,74792790910,3700,3700,3700,3700,0
20230810,153300,74792790910,3700,3700,3700,3700,0
20230810,153200,74792790910,3700,3700,3700,3700,0
20230810,153100,74792790910,3700,3700,3700,3700,0
20230810,153000,74792790910,3700,3700,3700,3700,175103
20230810,152900,74144909810,3710,3710,3710,3710,0
20230810,152800,74144909810,3710,3710,3710,3710,0
20230810,152700,74144909810,3710,3710,3710,3710,0
20230810,152600,74144909810,3710,3710,3710,3710,0
20230810,152500,74144909810,3710,3710,3710,3710,0
20230810,152400,74144909810,3710,3710,3710,3710,0
20230810,152300,74144909810,3710,3710,3710,3710,0
20230810,152200,74144909810,3710,3710,3710,3710,0
20230810,152100,74144909810,3710,3710,3710,3710,0
20230810,152000,74144909810,3710,3710,3710,3710,0
20230810,151900,74144909810,3710,3705,3710,3700,63985
20230810,151800,73907670510,3705,3695,3705,3695,51214
20230810,151700,73718170665,3700,3700,3705,3695,42204
20230810,151600,73561984105,3700,3700,3710,3695,18860
20230810,151500,73492145330,3700,3685,3700,3685,18955
20230810,151400,73422123280,3690,3675,3695,3675,25181
20230810,151300,73329345395,3680,3680,3685,3675,21703
20230810,151200,73249442655,3685,3660,3685,3655,52800
20230810,151100,73055806185,3660,3695,3695,3660,96335
20230810,151000,72701866415,3685,3700,3710,3685,51943
20230810,150900,72509906920,3700,3720,3720,3700,46845
20230810,150800,72336253310,3720,3720,3725,3715,14629
20230810,150700,72281805985,3725,3715,3725,3710,23431
20230810,150600,72194723815,3715,3710,3715,3705,12248
20230810,150500,72149307035,3710,3710,3710,3700,19216
20230810,150400,72078131650,3700,3710,3715,3700,12967
20230810,150300,72030110235,3710,3715,3720,3710,18517
20230810,150200,71961315995,3720,3710,3720,3710,14999
20230810,150100,71905637555,3710,3705,3715,3690,51964
20230810,150000,71713555235,3705,3720,3725,3700,44212
20230810,145900,71549445740,3715,3720,3725,3715,13802
20230810,145800,71498085825,3715,3720,3725,3715,21383
20230810,145700,71418565795,3725,3740,3745,3720,45785
20230810,145600,71247643370,3740,3735,3745,3730,39817
20230810,145500,71098777645,3735,3735,3740,3730,24638
20230810,145400,71006759370,3735,3725,3735,3725,17398
20230810,145300,70941859755,3725,3730,3735,3720,31578
20230810,145200,70824146770,3730,3720,3745,3720,58996
20230810,145100,70603757870,3725,3715,3730,3710,39925
20230810,145000,70455117555,3715,3715,3715,3710,13714
20230810,144900,70404193950,3715,3710,3720,3705,17797
20230810,144800,70338117810,3710,3700,3715,3700,13630
20230810,144700,70287590475,3705,3700,3705,3685,9840
20230810,144600,70251209140,3700,3685,3700,3680,24022
20230810,144500,70162613620,3685,3700,3705,3685,51257
20230810,144400,69973301360,3700,3715,3720,3700,30766
20230810,144300,69859293695,3715,3735,3735,3715,16829
20230810,144200,69796661100,3720,3710,3730,3705,32433
20230810,144100,69676064125,3710,3700,3715,3695,28384
20230810,144000,69570905875,3700,3705,3710,3695,17962
20230810,143900,69504430990,3705,3690,3710,3685,14778
20230810,143800,69449799665,3690,3710,3710,3690,22708
20230810,143700,69365776680,3705,3725,3730,3700,37402
20230810,143600,69226891845,3725,3710,3735,3710,31741
20230810,143500,69108888985,3710,3695,3715,3690,23412
20230810,143400,69022196560,3690,3690,3700,3675,45325
20230810,143300,68855121495,3690,3695,3705,3685,40688
20230810,143200,68704926615,3695,3715,3720,3690,101413
20230810,143100,68329502965,3720,3730,3740,3715,80647
20230810,143000,68028853530,3730,3725,3760,3725,151553
20230810,142900,67461404935,3730,3745,3745,3715,69065
20230810,142800,67203848305,3745,3745,3750,3735,40272
20230810,142700,67053055120,3745,3725,3745,3720,54008
20230810,142600,66851267965,3735,3740,3750,3725,84765
20230810,142500,66534139300,3745,3745,3750,3720,129561
20230810,142400,66049361815,3745,3730,3745,3705,105433
20230810,142300,65656374935,3725,3695,3730,3690,126749
20230810,142200,65185950360,3695,3690,3695,3685,13117
20230810,142100,65137549445,3690,3675,3695,3670,47013
20230810,142000,64964299355,3675,3680,3680,3670,12666
20230810,141900,64917749165,3675,3675,3685,3675,8399
20230810,141800,64886864215,3680,3670,3685,3670,9051
20230810,141700,64853575505,3675,3670,3690,3670,13081
20230810,141600,64805470655,3670,3690,3690,3665,15820
20230810,141500,64747329750,3685,3695,3695,3655,28370
20230810,141400,64642935270,3695,3700,3700,3690,18313
20230810,141300,64575258560,3700,3685,3700,3670,37707
20230810,141200,64436222420,3680,3680,3690,3675,19170
20230810,141100,64365627490,3670,3665,3680,3650,37267
20230810,141000,64229050515,3660,3680,3680,3660,20290
20230810,140900,64154668240,3675,3665,3675,3650,35937
20230810,140800,64023263325,3665,3655,3680,3650,44827
20230810,140700,63858972225,3660,3660,3665,3650,24275
20230810,140600,63770228230,3660,3665,3665,3650,18605
20230810,140500,63702169550,3665,3660,3670,3655,43677
20230810,140400,63542118585,3660,3655,3660,3650,7561
20230810,140300,63514463115,3655,3655,3665,3650,27504
20230810,140200,63413900710,3660,3640,3660,3635,15473
20230810,140100,63357440310,3640,3630,3640,3630,7154
20230810,140000,63331436845,3630,3620,3635,3615,18135
20230810,135900,63265729870,3625,3625,3630,3615,23462
20230810,135800,63180777075,3625,3635,3640,3625,17831
20230810,135700,63115997605,3640,3635,3650,3630,32276
20230810,135600,62998452910,3635,3620,3635,3615,25627
20230810,135500,62905527490,3620,3620,3625,3610,58038
20230810,135400,62695757345,3620,3625,3625,3615,36035
20230810,135300,62565352585,3620,3630,3635,3615,50908
20230810,135200,62380843240,3625,3635,3640,3620,105429
20230810,135100,61998657015,3635,3650,3650,3630,85940
20230810,135000,61686015580,3650,3680,3685,3645,68629
20230810,134900,61434736715,3685,3675,3690,3675,21953
20230810,134800,61353933790,3680,3670,3680,3660,27088
20230810,134700,61254555135,3675,3675,3685,3670,27923
20230810,134600,61152000705,3680,3680,3685,3675,14112
20230810,134500,61100066910,3680,3685,3690,3680,19952
20230810,134400,61026563100,3690,3695,3700,3690,20561
20230810,134300,60950581375,3695,3700,3705,3695,17928
20230810,134200,60884261360,3700,3700,3705,3690,31645
20230810,134100,60767233935,3695,3700,3705,3675,61539
20230810,134000,60540089445,3700,3710,3710,3700,24531
20230810,133900,60449242660,3710,3710,3710,3700,29059
20230810,133800,60341562670,3710,3710,3715,3705,39865
20230810,133700,60193605005,3715,3710,3725,3705,101389
20230810,133600,59816663495,3710,3710,3720,3705,53607
20230810,133500,59617610770,3710,3670,3710,3660,67031
20230810,133400,59370574930,3675,3685,3685,3675,16657
20230810,133300,59309288845,3685,3690,3690,3685,17179
20230810,133200,59245944985,3690,3675,3690,3670,19945
20230810,133100,59172499530,3675,3685,3685,3670,24732
20230810,133000,59081582890,3685,3690,3695,3680,29087
20230810,132900,58974415240,3690,3690,3695,3685,56424
20230810,132800,58766214490,3690,3685,3695,3680,51250
20230810,132700,58577273125,3685,3660,3685,3655,34429
20230810,132600,58450925485,3660,3655,3660,3655,17020
20230810,132500,58388680490,3655,3660,3665,3650,23011
20230810,132400,58304503555,3665,3665,3675,3650,38079
20230810,132300,58165048080,3655,3645,3670,3640,54232
20230810,132200,57967258185,3645,3660,3665,3645,71953
20230810,132100,57704415240,3665,3665,3665,3640,85754
20230810,132000,57391137675,3665,3690,3690,3655,83502
20230810,131900,57084670055,3685,3680,3690,3670,28741
20230810,131800,56978998915,3680,3675,3690,3670,52750
20230810,131700,56784715345,3680,3685,3690,3675,55381
20230810,131600,56580805270,3685,3710,3710,3685,45550
20230810,131500,56412540680,3710,3680,3745,3670,171516
20230810,131400,55775733185,3675,3680,3685,3670,27517
20230810,131300,55674556390,3680,3690,3695,3670,48118
20230810,131200,55497520285,3690,3655,3695,3650,124417
20230810,131100,55039408885,3650,3660,3670,3645,36465
20230810,131000,54905992520,3645,3670,3675,3640,140009
20230810,130900,54394311500,3670,3625,3680,3625,158784
20230810,130800,53813563395,3625,3690,3695,3620,282972
20230810,130700,52777470285,3690,3735,3745,3690,136608
20230810,130600,52270281540,3735,3765,3770,3725,140722
20230810,130500,51742654265,3765,3730,3770,3730,142283
20230810,130400,51209083810,3730,3720,3735,3705,87684
20230810,130300,50882765590,3725,3705,3740,3700,147447
20230810,130200,50334423665,3705,3715,3720,3700,208012
20230810,130100,49563108355,3715,3745,3760,3715,163293
20230810,130000,48952617265,3740,3770,3800,3740,194712
20230810,125900,48217128450,3775,3740,3785,3740,226930
20230810,125800,47362112090,3740,3760,3770,3735,252972
20230810,125700,46413063690,3760,3785,3810,3755,413621
20230810,125600,44847216480,3790,3765,3820,3755,525147
20230810,125500,42856410690,3760,3715,3765,3705,297075
20230810,125400,41745091215,3710,3740,3750,3705,273542
20230810,125300,40725818295,3730,3745,3790,3725,593132
20230810,125200,38497699105,3750,3680,3750,3675,628441
20230810,125100,36165480215,3680,3645,3680,3645,225930
20230810,125000,35336909410,3645,3630,3655,3625,80768
20230810,124900,35042882545,3635,3640,3650,3630,41848
20230810,124800,34890683840,3645,3655,3655,3640,61191
20230810,124700,34667653805,3655,3655,3665,3635,78250
20230810,124600,34381698935,3660,3630,3660,3625,110139
20230810,124500,33979904840,3640,3625,3640,3620,66694
20230810,124400,33737660385,3630,3625,3635,3615,43126
20230810,124300,33581222900,3630,3620,3630,3600,77207
20230810,124200,33302035220,3620,3630,3650,3615,114927
20230810,124100,32884306225,3630,3660,3665,3630,161696
20230810,124000,32294273825,3660,3615,3665,3610,277731
20230810,123900,31280810050,3615,3580,3630,3570,118557
20230810,123800,30853488560,3575,3600,3605,3575,86872
20230810,123700,30542094125,3600,3610,3615,3600,45903
20230810,123600,30376560890,3605,3625,3630,3600,64546
20230810,123500,30143378540,3630,3640,3645,3600,125353
20230810,123400,29688855840,3640,3590,3640,3585,211756
20230810,123300,28923409230,3590,3585,3600,3580,137797
20230810,123200,28428260460,3580,3570,3585,3565,46972
20230810,123100,28260245515,3575,3550,3575,3540,26209
20230810,123000,28166893345,3550,3575,3580,3540,44150
20230810,122900,28009536730,3580,3575,3580,3570,27283
20230810,122800,27911951875,3575,3570,3575,3560,34688
20230810,122700,27788139035,3565,3560,3570,3560,27877
20230810,122600,27688782870,3560,3550,3560,3550,18809
20230810,122500,27621892545,3550,3545,3555,3540,16664
20230810,122400,27562764930,3550,3540,3550,3540,18500
20230810,122300,27497107080,3545,3545,3550,3545,5268
20230810,122200,27478427355,3550,3540,3550,3540,8023
20230810,122100,27449996995,3540,3545,3545,3535,6565
20230810,122000,27426746455,3545,3545,3545,3540,1727
20230810,121900,27420627430,3550,3530,3550,3530,13029
20230810,121800,27374552045,3530,3525,3530,3525,3554
20230810,121700,27362023940,3525,3530,3530,3525,7665
20230810,121600,27335003725,3530,3535,3535,3525,8346
20230810,121500,27305542760,3535,3540,3540,3525,12050
20230810,121400,27262975410,3535,3540,3545,3535,17384
20230810,121300,27201432455,3545,3540,3550,3540,7419
20230810,121200,27175139865,3550,3540,3560,3540,33930
20230810,121100,27054678100,3540,3550,3550,3535,12497
20230810,121000,27010428930,3545,3545,3550,3540,18050
20230810,120900,26946445140,3540,3545,3550,3540,22540
20230810,120800,26866458725,3550,3510,3550,3510,34699
20230810,120700,26743815695,3525,3510,3525,3505,20060
20230810,120600,26673324395,3510,3510,3510,3500,3656
20230810,120500,26660494445,3510,3515,3515,3500,10669
20230810,120400,26623099540,3515,3515,3515,3500,29664
20230810,120300,26519115625,3515,3500,3515,3500,4109
20230810,120200,26504701130,3510,3505,3510,3500,4329
20230810,120100,26489528995,3505,3510,3510,3495,7368
20230810,120000,26463737010,3510,3510,3510,3505,5465
20230810,115900,26444562420,3510,3500,3510,3490,2969
20230810,115800,26434168245,3500,3500,3500,3490,7676
20230810,115700,26407335015,3500,3510,3515,3500,6167
20230810,115600,26385721615,3510,3500,3515,3500,6403
20230810,115500,26363261015,3495,3495,3500,3490,15680
20230810,115400,26308467515,3490,3490,3495,3485,7341
20230810,115300,26282849715,3490,3490,3490,3485,3938
20230810,115200,26269106530,3490,3495,3495,3485,5366
20230810,115100,26250379680,3495,3490,3495,3490,4913
20230810,115000,26233228625,3495,3495,3495,3490,4787
20230810,114900,26216513980,3490,3495,3495,3490,2318
20230810,114800,26208414600,3490,3490,3495,3485,20066
20230810,114700,26138343160,3485,3490,3490,3485,11009
20230810,114600,26099964770,3490,3490,3495,3485,5817
20230810,114500,26079675505,3490,3490,3495,3485,7272
20230810,114400,26054297380,3490,3495,3495,3485,14782
20230810,114300,26002750170,3490,3490,3495,3490,6236
20230810,114200,25980985065,3490,3495,3495,3490,4762
20230810,114100,25964363865,3495,3490,3495,3485,2686
20230810,114000,25954989760,3495,3495,3495,3490,4512
20230810,113900,25939231075,3495,3495,3495,3485,3388
20230810,113800,25927407055,3495,3500,3505,3480,33972
20230810,113700,25808851290,3500,3515,3520,3500,14867
20230810,113600,25756721615,3515,3515,3520,3505,3585
20230810,113500,25744126660,3515,3515,3520,3510,12705
20230810,113400,25699503995,3515,3505,3515,3505,14253
20230810,113300,25649538330,3505,3510,3515,3505,8038
20230810,113200,25621328345,3510,3505,3510,3505,6134
20230810,113100,25599804955,3510,3505,3510,3505,7976
20230810,113000,25571820010,3505,3495,3515,3490,8795
20230810,112900,25541018920,3495,3495,3500,3490,14336
20230810,112800,25490903245,3490,3490,3495,3485,10326
20230810,112700,25454882040,3490,3495,3500,3490,18397
20230810,112600,25390669140,3495,3495,3500,3490,9647
20230810,112500,25356955830,3500,3500,3505,3495,4387
20230810,112400,25341600960,3500,3500,3505,3490,11290
20230810,112300,25302110495,3500,3510,3510,3495,10761
20230810,112200,25264471330,3510,3510,3520,3495,48249
20230810,112100,25095619710,3510,3525,3530,3500,33801
20230810,112000,24976836875,3525,3510,3530,3505,20621
20230810,111900,24904393470,3510,3505,3510,3505,6346
20230810,111800,24882137925,3505,3505,3510,3505,13011
20230810,111700,24836530125,3505,3510,3510,3505,9569
20230810,111600,24802955440,3510,3510,3515,3505,7256
20230810,111500,24777498480,3510,3510,3515,3505,13453
20230810,111400,24730272885,3510,3515,3515,3510,16360
20230810,111300,24672816315,3515,3515,3520,3510,12197
20230810,111200,24629972515,3515,3520,3520,3515,6642
20230810,111100,24606618020,3515,3520,3525,3515,5794
20230810,111000,24586223505,3520,3520,3530,3515,11257
20230810,110900,24546615365,3520,3525,3530,3520,8591
20230810,110800,24516344165,3525,3535,3540,3525,10706
20230810,110700,24478565900,3540,3535,3545,3530,22232
20230810,110600,24399993010,3535,3540,3540,3535,9961
20230810,110500,24364776475,3535,3545,3545,3535,10189
20230810,110400,24328708855,3540,3535,3550,3530,32758
20230810,110300,24212787195,3540,3540,3550,3535,7945
20230810,110200,24184654640,3530,3560,3560,3530,23245
20230810,110100,24102283020,3555,3570,3580,3555,56242
20230810,110000,23901356795,3570,3550,3595,3540,74388
20230810,105900,23635869905,3545,3545,3550,3540,36256
20230810,105800,23507294345,3540,3540,3550,3535,32918
20230810,105700,23390688645,3535,3525,3540,3520,10293
20230810,105600,23354338390,3520,3520,3540,3505,21898
20230810,105500,23277183430,3520,3525,3530,3520,8851
20230810,105400,23245977400,3525,3535,3540,3525,14651
20230810,105300,23194205130,3535,3515,3545,3510,34714
20230810,105200,23071567610,3515,3525,3530,3505,22516
20230810,105100,22992427840,3530,3545,3545,3520,40990
20230810,105000,22847427975,3545,3525,3550,3520,47300
20230810,104900,22680129990,3525,3510,3530,3510,28545
20230810,104800,22579694915,3515,3490,3515,3490,24436
20230810,104700,22493952220,3490,3490,3495,3490,9361
20230810,104600,22461249990,3490,3495,3495,3485,3391
20230810,104500,22449409960,3490,3490,3490,3480,9781
20230810,104400,22415281480,3490,3475,3490,3475,9112
20230810,104300,22383569600,3475,3480,3480,3475,4952
20230810,104200,22366353125,3475,3480,3485,3475,4482
20230810,104100,22350766855,3480,3485,3485,3475,4579
20230810,104000,22334835600,3485,3480,3485,3475,15800
20230810,103900,22279906155,3475,3490,3490,3475,5764
20230810,103800,22259854985,3490,3495,3495,3475,34384
20230810,103700,22140145440,3495,3480,3495,3480,10353
20230810,103600,22104071745,3485,3485,3490,3480,7267
20230810,103500,22078733750,3490,3495,3495,3490,8611
20230810,103400,22048661085,3495,3495,3495,3490,4977
20230810,103300,22031283645,3495,3490,3500,3490,4964
20230810,103200,22013939130,3495,3495,3495,3490,4787
20230810,103100,21997217740,3495,3500,3500,3495,4806
20230810,103000,21980410345,3500,3505,3505,3490,11205
20230810,102900,21941210435,3505,3505,3515,3500,17012
20230810,102800,21881560025,3505,3490,3505,3490,20232
20230810,102700,21810751195,3490,3480,3490,3475,13527
20230810,102600,21763622295,3480,3485,3490,3475,10535
20230810,102500,21726953220,3490,3485,3490,3475,19873
20230810,102400,21657802455,3485,3490,3490,3480,6948
20230810,102300,21633591685,3485,3485,3490,3480,14746
20230810,102200,21582211060,3490,3485,3495,3480,12158
20230810,102100,21539806375,3485,3490,3495,3485,10963
20230810,102000,21501576020,3490,3495,3495,3490,12214
20230810,101900,21458909300,3495,3485,3500,3475,20576
20230810,101800,21387107310,3485,3480,3485,3475,16733
20230810,101700,21328883575,3480,3480,3480,3470,14966
20230810,101600,21276871255,3475,3465,3480,3455,12840
20230810,101500,21232379470,3460,3460,3460,3450,28463
20230810,101400,21134019895,3455,3465,3470,3455,67144
20230810,101300,20901604010,3470,3475,3475,3465,20726
20230810,101200,20829695360,3470,3470,3480,3470,17721
20230810,101100,20768169185,3470,3480,3480,3470,13293
20230810,101000,20721989250,3480,3480,3480,3475,9250
20230810,100900,20689834830,3480,3470,3480,3470,17583
20230810,100800,20628753210,3475,3475,3480,3470,19016
20230810,100700,20562669565,3470,3485,3485,3470,24815
20230810,100600,20476486170,3485,3485,3490,3480,15427
20230810,100500,20422717250,3485,3470,3490,3470,39393
20230810,100400,20285781120,3470,3475,3480,3470,32538
20230810,100300,20172802300,3480,3480,3480,3470,44214
20230810,100200,20019174100,3475,3480,3490,3475,21655
20230810,100100,19943850565,3485,3475,3490,3475,58063
20230810,100000,19741716100,3480,3470,3480,3460,36097
20230810,095900,19616470955,3465,3465,3470,3455,28207
20230810,095800,19518799000,3455,3470,3480,3455,59195
20230810,095700,19313926875,3470,3480,3500,3465,70195
20230810,095600,19069650530,3485,3480,3490,3470,39189
20230810,095500,18933209915,3470,3450,3485,3450,38086
20230810,095400,18801370620,3460,3490,3495,3450,159511
20230810,095300,18247112390,3490,3495,3495,3480,56762
20230810,095200,18049204575,3490,3480,3495,3475,22088
20230810,095100,17972187535,3475,3495,3515,3470,61420
20230810,095000,17758284150,3515,3505,3525,3495,57723
20230810,094900,17555706715,3505,3495,3505,3490,26751
20230810,094800,17462165025,3495,3470,3500,3465,49978
20230810,094700,17288190790,3470,3505,3510,3470,95600
20230810,094600,16954707980,3510,3505,3515,3500,52104
20230810,094500,16772082455,3505,3510,3515,3485,125837
20230810,094400,16331929620,3510,3530,3535,3510,71149
20230810,094300,16081502865,3530,3550,3560,3530,37628
20230810,094200,15948285700,3555,3555,3560,3550,18221
20230810,094100,15883511990,3555,3555,3560,3540,14431
20230810,094000,15832216175,3555,3535,3565,3530,51368
20230810,093900,15650083755,3535,3540,3545,3525,41142
20230810,093800,15504758930,3540,3560,3560,3535,39277
20230810,093700,15365478505,3560,3535,3565,3530,55479
20230810,093600,15168956850,3530,3585,3585,3520,155566
20230810,093500,14617265745,3585,3580,3590,3580,40347
20230810,093400,14472579260,3585,3600,3600,3575,48835
20230810,093300,14297500000,3595,3580,3610,3575,55842
20230810,093200,14096660460,3580,3570,3580,3560,44097
20230810,093100,13939247135,3565,3580,3585,3550,120153
20230810,093000,13510667295,3580,3600,3605,3575,83133
20230810,092900,13212608045,3600,3590,3610,3580,61053
20230810,092800,12992761330,3590,3625,3630,3580,137165
20230810,092700,12497800020,3620,3660,3670,3620,187494
20230810,092600,11814494700,3665,3680,3685,3630,193396
20230810,092500,11106538520,3675,3620,3680,3615,278568
20230810,092400,10089879930,3630,3600,3635,3575,151349
20230810,092300,9543982580,3610,3630,3650,3600,246742
20230810,092200,8647354585,3635,3550,3650,3545,449890
20230810,092100,7023228895,3550,3555,3560,3510,130516
20230810,092000,6560914110,3555,3505,3570,3500,228057
20230810,091900,5752893625,3500,3520,3520,3500,31410
20230810,091800,5642675000,3520,3515,3520,3510,26970
20230810,091700,5547815745,3520,3490,3520,3485,49721
20230810,091600,5373397165,3495,3510,3510,3475,26762
20230810,091500,5279972270,3510,3510,3520,3500,47832
20230810,091400,5111967465,3515,3455,3515,3445,106300
20230810,091300,4741424965,3455,3470,3475,3440,63321
20230810,091200,4522513385,3470,3475,3475,3445,24373
20230810,091100,4438137655,3475,3460,3480,3445,55130
20230810,091000,4247222905,3465,3460,3470,3435,36389
20230810,090900,4121681530,3460,3465,3475,3455,61959
20230810,090800,3906905135,3460,3465,3485,3450,51451
20230810,090700,3728700660,3465,3475,3475,3420,149919
20230810,090600,3211271205,3465,3510,3510,3465,60880
20230810,090500,2998932190,3500,3520,3525,3500,77528
20230810,090400,2726551465,3520,3535,3550,3505,178368
20230810,090300,2096235300,3535,3490,3540,3485,128985
20230810,090200,1643811030,3500,3490,3500,3450,136089
20230810,090100,1171398715,3490,3495,3500,3480,90866
20230810,090000,854497340,3500,3500,3510,3465,244438