stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185000,31448218500,3160,3160,3160,3160,78826
20230816,184900,31448218500,3160,3160,3160,3160,0
20230816,184800,31448218500,3160,3160,3160,3160,0
20230816,184700,31448218500,3160,3160,3160,3160,0
20230816,184600,31448218500,3160,3160,3160,3160,0
20230816,184500,31448218500,3160,3160,3160,3160,0
20230816,184400,31448218500,3160,3160,3160,3160,0
20230816,184300,31448218500,3160,3160,3160,3160,0
20230816,184200,31448218500,3160,3160,3160,3160,0
20230816,184100,31448218500,3160,3160,3160,3160,0
20230816,184000,31448218500,3160,3160,3160,3160,0
20230816,183900,31448218500,3160,3160,3160,3160,0
20230816,183800,31448218500,3160,3160,3160,3160,0
20230816,183700,31448218500,3160,3160,3160,3160,0
20230816,183600,31448218500,3160,3160,3160,3160,0
20230816,183500,31448218500,3160,3160,3160,3160,0
20230816,183400,31448218500,3160,3160,3160,3160,0
20230816,183300,31448218500,3160,3160,3160,3160,0
20230816,183200,31448218500,3160,3160,3160,3160,0
20230816,183100,31448218500,3160,3160,3160,3160,0
20230816,183000,31448218500,3160,3160,3160,3160,0
20230816,182900,31448218500,3160,3160,3160,3160,0
20230816,182800,31448218500,3160,3160,3160,3160,0
20230816,182700,31448218500,3160,3160,3160,3160,0
20230816,182600,31448218500,3160,3160,3160,3160,0
20230816,182500,31448218500,3160,3160,3160,3160,0
20230816,182400,31448218500,3160,3160,3160,3160,0
20230816,182300,31448218500,3160,3160,3160,3160,0
20230816,182200,31448218500,3160,3160,3160,3160,0
20230816,182100,31448218500,3160,3160,3160,3160,0
20230816,182000,31448218500,3160,3160,3160,3160,78826
20230816,181900,31448218500,3160,3160,3160,3160,0
20230816,181800,31448218500,3160,3160,3160,3160,0
20230816,181700,31448218500,3160,3160,3160,3160,0
20230816,181600,31448218500,3160,3160,3160,3160,0
20230816,181500,31448218500,3160,3160,3160,3160,0
20230816,181400,31448218500,3160,3160,3160,3160,0
20230816,181300,31448218500,3160,3160,3160,3160,0
20230816,181200,31448218500,3160,3160,3160,3160,0
20230816,181100,31448218500,3160,3160,3160,3160,0
20230816,181000,31448218500,3160,3160,3160,3160,0
20230816,180900,31448218500,3160,3160,3160,3160,0
20230816,180800,31448218500,3160,3160,3160,3160,0
20230816,180700,31448218500,3160,3160,3160,3160,0
20230816,180600,31448218500,3160,3160,3160,3160,0
20230816,180500,31448218500,3160,3160,3160,3160,0
20230816,180400,31448218500,3160,3160,3160,3160,0
20230816,180300,31448218500,3160,3160,3160,3160,0
20230816,180200,31448218500,3160,3160,3160,3160,0
20230816,180100,31448218500,3160,3160,3160,3160,0
20230816,180000,31448218500,3160,3160,3160,3160,0
20230816,175900,31448218500,3160,3160,3160,3160,0
20230816,175800,31448218500,3160,3160,3160,3160,0
20230816,175700,31448218500,3160,3160,3160,3160,0
20230816,175600,31448218500,3160,3160,3160,3160,0
20230816,175500,31448218500,3160,3160,3160,3160,0
20230816,175400,31448218500,3160,3160,3160,3160,0
20230816,175300,31448218500,3160,3160,3160,3160,0
20230816,175200,31448218500,3160,3160,3160,3160,0
20230816,175100,31448218500,3160,3160,3160,3160,0
20230816,175000,31448218500,3160,3160,3160,3160,78826
20230816,174900,31448218500,3160,3160,3160,3160,0
20230816,174800,31448218500,3160,3160,3160,3160,0
20230816,174700,31448218500,3160,3160,3160,3160,0
20230816,174600,31448218500,3160,3160,3160,3160,0
20230816,174500,31448218500,3160,3160,3160,3160,0
20230816,174400,31448218500,3160,3160,3160,3160,0
20230816,174300,31448218500,3160,3160,3160,3160,0
20230816,174200,31448218500,3160,3160,3160,3160,0
20230816,174100,31448218500,3160,3160,3160,3160,0
20230816,174000,31448218500,3160,3160,3160,3160,0
20230816,173900,31448218500,3160,3160,3160,3160,0
20230816,173800,31448218500,3160,3160,3160,3160,0
20230816,173700,31448218500,3160,3160,3160,3160,0
20230816,173600,31448218500,3160,3160,3160,3160,0
20230816,173500,31448218500,3160,3160,3160,3160,0
20230816,173400,31448218500,3160,3160,3160,3160,0
20230816,173300,31448218500,3160,3160,3160,3160,0
20230816,173200,31448218500,3160,3160,3160,3160,0
20230816,173100,31448218500,3160,3160,3160,3160,0
20230816,173000,31448218500,3160,3160,3160,3160,0
20230816,172900,31448218500,3160,3160,3160,3160,0
20230816,172800,31448218500,3160,3160,3160,3160,0
20230816,172700,31448218500,3160,3160,3160,3160,0
20230816,172600,31448218500,3160,3160,3160,3160,0
20230816,172500,31448218500,3160,3160,3160,3160,0
20230816,172400,31448218500,3160,3160,3160,3160,0
20230816,172300,31448218500,3160,3160,3160,3160,0
20230816,172200,31448218500,3160,3160,3160,3160,0
20230816,172100,31448218500,3160,3160,3160,3160,0
20230816,172000,31448218500,3160,3160,3160,3160,78826
20230816,171900,31448218500,3160,3160,3160,3160,0
20230816,171800,31448218500,3160,3160,3160,3160,0
20230816,171700,31448218500,3160,3160,3160,3160,0
20230816,171600,31448218500,3160,3160,3160,3160,0
20230816,171500,31448218500,3160,3160,3160,3160,0
20230816,171400,31448218500,3160,3160,3160,3160,0
20230816,171300,31448218500,3160,3160,3160,3160,0
20230816,171200,31448218500,3160,3160,3160,3160,0
20230816,171100,31448218500,3160,3160,3160,3160,0
20230816,171000,31448218500,3160,3160,3160,3160,0
20230816,170900,31448218500,3160,3160,3160,3160,0
20230816,170800,31448218500,3160,3160,3160,3160,0
20230816,170700,31448218500,3160,3160,3160,3160,0
20230816,170600,31448218500,3160,3160,3160,3160,0
20230816,170500,31448218500,3160,3160,3160,3160,0
20230816,170400,31448218500,3160,3160,3160,3160,0
20230816,170300,31448218500,3160,3160,3160,3160,0
20230816,170200,31448218500,3160,3160,3160,3160,0
20230816,170100,31448218500,3160,3160,3160,3160,0
20230816,170000,31448218500,3160,3160,3160,3160,0
20230816,165900,31448218500,3160,3160,3160,3160,0
20230816,165800,31448218500,3160,3160,3160,3160,0
20230816,165700,31448218500,3160,3160,3160,3160,0
20230816,165600,31448218500,3160,3160,3160,3160,0
20230816,165500,31448218500,3160,3160,3160,3160,0
20230816,165400,31448218500,3160,3160,3160,3160,0
20230816,165300,31448218500,3160,3160,3160,3160,0
20230816,165200,31448218500,3160,3160,3160,3160,0
20230816,165100,31448218500,3160,3160,3160,3160,0
20230816,165000,31448218500,3160,3160,3160,3160,78826
20230816,164900,31448218500,3160,3160,3160,3160,0
20230816,164800,31448218500,3160,3160,3160,3160,0
20230816,164700,31448218500,3160,3160,3160,3160,0
20230816,164600,31448218500,3160,3160,3160,3160,0
20230816,164500,31448218500,3160,3160,3160,3160,0
20230816,164400,31448218500,3160,3160,3160,3160,0
20230816,164300,31448218500,3160,3160,3160,3160,0
20230816,164200,31448218500,3160,3160,3160,3160,0
20230816,164100,31448218500,3160,3160,3160,3160,0
20230816,164000,31448218500,3160,3160,3160,3160,0
20230816,163900,31448218500,3160,3160,3160,3160,0
20230816,163800,31448218500,3160,3160,3160,3160,0
20230816,163700,31448218500,3160,3160,3160,3160,0
20230816,163600,31448218500,3160,3160,3160,3160,0
20230816,163500,31448218500,3160,3160,3160,3160,0
20230816,163400,31448218500,3160,3160,3160,3160,0
20230816,163300,31448218500,3160,3160,3160,3160,0
20230816,163200,31448218500,3160,3160,3160,3160,0
20230816,163100,31448218500,3160,3160,3160,3160,0
20230816,163000,31448218500,3160,3160,3160,3160,0
20230816,162900,31448218500,3160,3160,3160,3160,0
20230816,162800,31448218500,3160,3160,3160,3160,0
20230816,162700,31448218500,3160,3160,3160,3160,0
20230816,162600,31448218500,3160,3160,3160,3160,0
20230816,162500,31448218500,3160,3160,3160,3160,0
20230816,162400,31448218500,3160,3160,3160,3160,0
20230816,162300,31448218500,3160,3160,3160,3160,0
20230816,162200,31448218500,3160,3160,3160,3160,0
20230816,162100,31448218500,3160,3160,3160,3160,0
20230816,162000,31448218500,3160,3160,3160,3160,78826
20230816,161900,31448218500,3160,3160,3160,3160,0
20230816,161800,31448218500,3160,3160,3160,3160,0
20230816,161700,31448218500,3160,3160,3160,3160,0
20230816,161600,31448218500,3160,3160,3160,3160,0
20230816,161500,31448218500,3160,3160,3160,3160,0
20230816,161400,31448218500,3160,3160,3160,3160,0
20230816,161300,31448218500,3160,3160,3160,3160,0
20230816,161200,31448218500,3160,3160,3160,3160,0
20230816,161100,31448218500,3160,3160,3160,3160,0
20230816,161000,31448218500,3160,3160,3160,3160,0
20230816,160900,31448218500,3160,3160,3160,3160,0
20230816,160800,31448218500,3160,3160,3160,3160,0
20230816,160700,31448218500,3160,3160,3160,3160,0
20230816,160600,31448218500,3160,3160,3160,3160,0
20230816,160500,31448218500,3160,3160,3160,3160,0
20230816,160400,31448218500,3160,3160,3160,3160,0
20230816,160300,31448218500,3160,3160,3160,3160,0
20230816,160200,31448218500,3160,3160,3160,3160,0
20230816,160100,31448218500,3160,3160,3160,3160,0
20230816,160000,31448218500,3160,3160,3160,3160,0
20230816,155900,31448218500,3160,3160,3160,3160,0
20230816,155800,31448218500,3160,3160,3160,3160,0
20230816,155700,31448218500,3160,3160,3160,3160,0
20230816,155600,31448218500,3160,3160,3160,3160,0
20230816,155500,31448218500,3160,3160,3160,3160,0
20230816,155400,31448218500,3160,3160,3160,3160,0
20230816,155300,31448218500,3160,3160,3160,3160,0
20230816,155200,31448218500,3160,3160,3160,3160,0
20230816,155100,31448218500,3160,3160,3160,3160,0
20230816,155000,31448218500,3160,3160,3160,3160,78826
20230816,154900,31448218500,3160,3160,3160,3160,0
20230816,154800,31448218500,3160,3160,3160,3160,0
20230816,154700,31448218500,3160,3160,3160,3160,0
20230816,154600,31448218500,3160,3160,3160,3160,0
20230816,154500,31448218500,3160,3160,3160,3160,0
20230816,154400,31448218500,3160,3160,3160,3160,0
20230816,154300,31448218500,3160,3160,3160,3160,0
20230816,154200,31448218500,3160,3160,3160,3160,0
20230816,154100,31448218500,3160,3160,3160,3160,0
20230816,154000,31448218500,3160,3160,3160,3160,0
20230816,153900,31448218500,3160,3160,3160,3160,0
20230816,153800,31448218500,3160,3160,3160,3160,0
20230816,153700,31448218500,3160,3160,3160,3160,0
20230816,153600,31448218500,3160,3160,3160,3160,0
20230816,153500,31448218500,3160,3160,3160,3160,0
20230816,153400,31448218500,3160,3160,3160,3160,0
20230816,153300,31448218500,3160,3160,3160,3160,0
20230816,153200,31448218500,3160,3160,3160,3160,0
20230816,153100,31448218500,3160,3160,3160,3160,0
20230816,153000,31448218500,3160,3160,3160,3160,78826
20230816,152900,31199128340,3140,3140,3140,3140,0
20230816,152800,31199128340,3140,3140,3140,3140,0
20230816,152700,31199128340,3140,3140,3140,3140,0
20230816,152600,31199128340,3140,3140,3140,3140,0
20230816,152500,31199128340,3140,3140,3140,3140,0
20230816,152400,31199128340,3140,3140,3140,3140,0
20230816,152300,31199128340,3140,3140,3140,3140,0
20230816,152200,31199128340,3140,3140,3140,3140,0
20230816,152100,31199128340,3140,3140,3140,3140,0
20230816,152000,31199128340,3140,3140,3140,3140,0
20230816,151900,31199128340,3140,3140,3140,3135,16769
20230816,151800,31146527925,3140,3140,3145,3135,13686
20230816,151700,31103553415,3145,3145,3150,3140,29689
20230816,151600,31010188610,3150,3145,3150,3145,6543
20230816,151500,30989606880,3150,3150,3155,3145,20226
20230816,151400,30925916165,3150,3160,3160,3150,29989
20230816,151300,30831371755,3155,3150,3160,3150,22434
20230816,151200,30760637145,3150,3145,3155,3145,16523
20230816,151100,30708590820,3145,3130,3145,3130,16288
20230816,151000,30657424630,3130,3125,3135,3125,10273
20230816,150900,30625287490,3125,3120,3130,3120,8881
20230816,150800,30597569585,3120,3130,3130,3115,8704
20230816,150700,30570392430,3130,3115,3130,3110,18178
20230816,150600,30513668270,3115,3115,3120,3115,12640
20230816,150500,30474246455,3115,3110,3120,3105,6848
20230816,150400,30452934710,3110,3110,3110,3105,11797
20230816,150300,30416255010,3115,3115,3115,3115,3180
20230816,150200,30406349310,3120,3120,3120,3115,9272
20230816,150100,30377443150,3120,3120,3125,3115,3697
20230816,150000,30365918670,3115,3120,3130,3115,10667
20230816,145900,30332627715,3125,3125,3130,3120,7449
20230816,145800,30309367475,3125,3120,3125,3115,361
20230816,145700,30308241395,3110,3115,3120,3105,6186
20230816,145600,30289008770,3115,3120,3125,3110,11171
20230816,145500,30254231320,3120,3120,3140,3100,22879
20230816,145400,30182890005,3120,3110,3125,3105,2737
20230816,145300,30174375135,3110,3110,3120,3105,11482
20230816,145200,30138663800,3110,3135,3135,3110,47095
20230816,145100,29991552250,3135,3125,3135,3125,4160
20230816,145000,29978526720,3130,3130,3130,3125,5770
20230816,144900,29960471830,3130,3135,3135,3125,2700
20230816,144800,29952029150,3135,3130,3135,3125,5027
20230816,144700,29936288875,3135,3130,3140,3125,8494
20230816,144600,29909674470,3125,3130,3135,3125,5636
20230816,144500,29892026220,3135,3140,3145,3135,5232
20230816,144400,29875604070,3140,3140,3140,3125,5788
20230816,144300,29857448715,3140,3125,3140,3115,6627
20230816,144200,29836697455,3125,3130,3130,3115,7006
20230816,144100,29814860140,3130,3130,3135,3120,6014
20230816,144000,29796054060,3130,3120,3130,3115,9629
20230816,143900,29765989150,3120,3115,3120,3115,6447
20230816,143800,29745877155,3120,3110,3120,3105,3585
20230816,143700,29734716495,3110,3115,3115,3105,8184
20230816,143600,29709267870,3110,3110,3110,3105,11911
20230816,143500,29672273465,3110,3110,3115,3105,12580
20230816,143400,29633178155,3110,3115,3115,3110,3303
20230816,143300,29622901330,3115,3115,3120,3105,5264
20230816,143200,29606547960,3115,3130,3140,3110,14500
20230816,143100,29561281795,3135,3115,3140,3115,14194
20230816,143000,29516880370,3115,3120,3120,3095,29856
20230816,142900,29424120075,3120,3125,3130,3115,27190
20230816,142800,29339269695,3130,3145,3145,3130,18045
20230816,142700,29282707950,3145,3140,3145,3135,4109
20230816,142600,29269805585,3140,3135,3140,3130,2544
20230816,142500,29261839250,3130,3135,3135,3125,6980
20230816,142400,29239985945,3135,3135,3140,3130,3604
20230816,142300,29228678170,3130,3140,3145,3120,14174
20230816,142200,29184361590,3140,3165,3165,3125,27451
20230816,142100,29098180540,3165,3145,3165,3145,5427
20230816,142000,29081040925,3150,3150,3165,3135,22282
20230816,141900,29010925060,3165,3170,3170,3145,8306
20230816,141800,28984664450,3170,3165,3170,3155,21461
20230816,141700,28916717025,3165,3150,3165,3150,7885
20230816,141600,28891821035,3150,3140,3150,3130,7941
20230816,141500,28866880565,3145,3150,3150,3130,13765
20230816,141400,28823643205,3150,3155,3160,3150,11416
20230816,141300,28787660745,3150,3155,3160,3150,9885
20230816,141200,28756486780,3160,3160,3165,3155,3502
20230816,141100,28745421415,3160,3155,3160,3150,9842
20230816,141000,28714362030,3160,3180,3180,3155,45437
20230816,140900,28570451550,3185,3170,3185,3165,26810
20230816,140800,28485349525,3170,3165,3170,3160,15109
20230816,140700,28437480760,3165,3150,3165,3145,17655
20230816,140600,28381691925,3150,3145,3150,3145,8815
20230816,140500,28353932215,3145,3150,3150,3140,6520
20230816,140400,28333421535,3150,3145,3155,3145,8487
20230816,140300,28306700240,3145,3150,3155,3145,5639
20230816,140200,28288947225,3150,3155,3160,3145,12968
20230816,140100,28248053900,3160,3155,3160,3150,10138
20230816,140000,28216081035,3155,3135,3160,3135,33040
20230816,135900,28112069080,3140,3135,3140,3130,15388
20230816,135800,28063800630,3135,3135,3140,3130,7332
20230816,135700,28040796500,3135,3125,3135,3125,9233
20230816,135600,28011869190,3125,3130,3130,3120,10162
20230816,135500,27980109125,3130,3135,3135,3130,4110
20230816,135400,27967236095,3135,3125,3135,3125,14926
20230816,135300,27920457390,3120,3120,3125,3120,2472
20230816,135200,27912737670,3120,3135,3135,3120,11098
20230816,135100,27878029895,3125,3115,3140,3115,21890
20230816,135000,27809565170,3110,3115,3120,3105,5244
20230816,134900,27793258795,3115,3120,3125,3115,5216
20230816,134800,27776985855,3130,3125,3130,3120,5638
20230816,134700,27759359725,3125,3135,3135,3125,11546
20230816,134600,27723189100,3135,3125,3135,3125,10277
20230816,134500,27691022045,3120,3120,3130,3115,36663
20230816,134400,27576516655,3120,3095,3120,3090,16247
20230816,134300,27526052060,3095,3085,3095,3085,2184
20230816,134200,27519305570,3085,3090,3095,3080,6108
20230816,134100,27500437325,3080,3090,3090,3080,4687
20230816,134000,27485978205,3090,3095,3095,3090,7776
20230816,133900,27461931320,3095,3110,3110,3095,7670
20230816,133800,27438157490,3105,3105,3110,3100,7453
20230816,133700,27415022255,3105,3100,3105,3100,1771
20230816,133600,27409526050,3105,3115,3115,3095,8463
20230816,133500,27383241280,3100,3095,3120,3090,33026
20230816,133400,27280537460,3095,3090,3095,3090,4018
20230816,133300,27268118065,3090,3090,3100,3090,5874
20230816,133200,27249950420,3090,3075,3090,3075,20305
20230816,133100,27187344520,3075,3080,3080,3070,9899
20230816,133000,27156905190,3080,3075,3080,3075,2524
20230816,132900,27149143670,3075,3070,3075,3070,3657
20230816,132800,27137898645,3075,3075,3075,3070,4085
20230816,132700,27125354610,3075,3075,3080,3075,9108
20230816,132600,27097347505,3080,3080,3080,3075,1338
20230816,132500,27093229605,3075,3075,3080,3070,3818
20230816,132400,27081495265,3070,3080,3085,3070,23108
20230816,132300,27010353305,3080,3085,3085,3080,7812
20230816,132200,26986287880,3085,3090,3090,3085,3324
20230816,132100,26976029060,3090,3095,3095,3085,4631
20230816,132000,26961717515,3095,3090,3095,3085,4190
20230816,131900,26948769085,3090,3090,3100,3090,3207
20230816,131800,26938847695,3090,3090,3100,3085,6137
20230816,131700,26919869825,3090,3090,3100,3090,13108
20230816,131600,26879291490,3090,3095,3100,3090,6309
20230816,131500,26859776590,3095,3095,3095,3090,5458
20230816,131400,26842897875,3095,3095,3095,3090,6924
20230816,131300,26821483095,3095,3095,3095,3090,4508
20230816,131200,26807541080,3095,3095,3100,3085,2775
20230816,131100,26798948315,3095,3090,3100,3090,11960
20230816,131000,26761931345,3090,3085,3095,3080,4989
20230816,130900,26746509805,3080,3085,3085,3070,3652
20230816,130800,26735272205,3085,3080,3090,3080,4963
20230816,130700,26719970600,3080,3075,3080,3070,10186
20230816,130600,26688645690,3080,3085,3100,3075,17788
20230816,130500,26633869365,3085,3090,3105,3085,12889
20230816,130400,26594037940,3085,3100,3110,3085,21083
20230816,130300,26528784140,3100,3115,3120,3100,7258
20230816,130200,26506250995,3120,3105,3120,3100,10041
20230816,130100,26474998050,3115,3090,3125,3090,16440
20230816,130000,26423882545,3090,3095,3095,3080,6312
20230816,125900,26404374290,3095,3100,3100,3075,8566
20230816,125800,26377893800,3100,3060,3100,3060,31811
20230816,125700,26280108065,3065,3070,3080,3065,21256
20230816,125600,26214904775,3070,3070,3075,3070,12620
20230816,125500,26176144675,3070,3070,3075,3070,12606
20230816,125400,26137442450,3070,3080,3090,3070,7066
20230816,125300,26115694015,3080,3095,3095,3075,6357
20230816,125200,26096119120,3095,3075,3100,3070,14745
20230816,125100,26050767815,3075,3110,3110,3075,50039
20230816,125000,25896332895,3090,3105,3120,3085,33139
20230816,124900,25793744925,3110,3105,3110,3100,2465
20230816,124800,25786094700,3105,3105,3105,3090,8724
20230816,124700,25759070825,3105,3115,3120,3105,6663
20230816,124600,25738343585,3115,3110,3115,3095,10013
20230816,124500,25707319210,3110,3090,3115,3090,94864
20230816,124400,25414118430,3090,3095,3095,3090,3097
20230816,124300,25404537765,3090,3100,3100,3090,8004
20230816,124200,25379768875,3095,3090,3095,3085,15913
20230816,124100,25330592900,3090,3095,3100,3090,9761
20230816,124000,25300382900,3095,3095,3100,3095,3052
20230816,123900,25290936605,3095,3095,3100,3090,21828
20230816,123800,25223406115,3095,3100,3100,3095,9723
20230816,123700,25193301160,3100,3100,3100,3095,8877
20230816,123600,25165782470,3105,3115,3115,3105,10625
20230816,123500,25132754555,3115,3120,3120,3110,7981
20230816,123400,25107892520,3120,3120,3125,3115,6999
20230816,123300,25086065380,3120,3115,3125,3115,6151
20230816,123200,25066881605,3115,3120,3125,3110,8741
20230816,123100,25039611545,3120,3120,3125,3120,7221
20230816,123000,25017072425,3125,3130,3135,3120,5320
20230816,122900,25000441925,3135,3140,3140,3120,17148
20230816,122800,24946700215,3140,3120,3140,3110,18026
20230816,122700,24890314910,3130,3090,3130,3090,23680
20230816,122600,24816473245,3090,3110,3110,3085,18267
20230816,122500,24759882500,3110,3115,3120,3110,2543
20230816,122400,24751966825,3115,3125,3125,3115,5312
20230816,122300,24735382855,3125,3115,3125,3105,8904
20230816,122200,24707609095,3115,3095,3125,3095,16780
20230816,122100,24655363050,3095,3095,3095,3095,3987
20230816,122000,24643023285,3105,3095,3105,3090,6365
20230816,121900,24623320885,3095,3100,3105,3085,29327
20230816,121800,24532455975,3105,3115,3115,3100,11375
20230816,121700,24497140010,3110,3115,3120,3105,24368
20230816,121600,24421357170,3120,3125,3130,3115,21882
20230816,121500,24353160515,3120,3120,3125,3120,8376
20230816,121400,24327008605,3120,3120,3125,3115,7656
20230816,121300,24303107770,3120,3120,3120,3110,19809
20230816,121200,24241403230,3115,3125,3130,3115,4131
20230816,121100,24228511025,3125,3135,3135,3125,6740
20230816,121000,24207431325,3125,3125,3140,3110,44901
20230816,120900,24067376745,3125,3125,3130,3120,8374
20230816,120800,24041228875,3125,3120,3135,3115,32446
20230816,120700,23939865230,3115,3110,3135,3105,18010
20230816,120600,23883653680,3110,3135,3135,3110,11234
20230816,120500,23848557780,3135,3140,3140,3125,11231
20230816,120400,23813336270,3130,3135,3145,3130,26136
20230816,120300,23731326780,3130,3110,3135,3105,30851
20230816,120200,23635147765,3110,3110,3115,3105,12757
20230816,120100,23595495480,3110,3110,3115,3105,8976
20230816,120000,23567594735,3105,3115,3125,3105,16993
20230816,115900,23514712765,3110,3120,3130,3110,35483
20230816,115800,23403829460,3125,3105,3125,3100,31977
20230816,115700,23304307635,3100,3095,3105,3090,51077
20230816,115600,23145888675,3095,3090,3110,3080,49113
20230816,115500,22993586780,3090,3080,3090,3070,21447
20230816,115400,22927509630,3080,3080,3085,3060,14520
20230816,115300,22882834265,3075,3065,3090,3065,11498
20230816,115200,22847448935,3065,3055,3070,3055,13130
20230816,115100,22807269425,3055,3060,3070,3055,10043
20230816,115000,22776549850,3060,3065,3075,3055,11009
20230816,114900,22742886235,3060,3030,3100,3030,57595
20230816,114800,22566036240,3040,3050,3050,3020,25946
20230816,114700,22487389755,3050,3060,3065,3045,19897
20230816,114600,22426672405,3055,3065,3065,3050,31167
20230816,114500,22331364160,3065,3070,3075,3060,6843
20230816,114400,22310386480,3065,3065,3090,3050,29504
20230816,114300,22219749885,3065,3050,3065,3035,9917
20230816,114200,22189476995,3060,3055,3060,3045,8768
20230816,114100,22162718185,3060,3060,3065,3050,8175
20230816,114000,22137719900,3060,3050,3060,3050,1202
20230816,113900,22134051810,3060,3070,3080,3050,15695
20230816,113800,22085928640,3060,3030,3070,3025,40586
20230816,113700,21962033070,3030,3030,3030,3025,9515
20230816,113600,21933245275,3030,3045,3045,3030,17576
20230816,113500,21879911530,3040,3040,3045,3035,7212
20230816,113400,21857986605,3040,3040,3040,3035,12674
20230816,113300,21819490165,3040,3040,3040,3035,3277
20230816,113200,21809531495,3040,3045,3050,3035,4776
20230816,113100,21795005995,3045,3045,3050,3040,12588
20230816,113000,21756657525,3045,3040,3050,3035,9946
20230816,112900,21726387345,3035,3025,3045,3025,16522
20230816,112800,21676185995,3030,3025,3035,3020,20187
20230816,112700,21615078470,3025,3025,3025,3020,1382
20230816,112600,21610899535,3020,3010,3025,3005,13995
20230816,112500,21568711105,3010,3000,3010,2995,16105
20230816,112400,21520401665,3000,3010,3010,2995,17857
20230816,112300,21466786090,3010,3015,3015,3000,22726
20230816,112200,21398528360,3015,3020,3020,3005,11335
20230816,112100,21364395145,3020,3025,3025,3010,21239
20230816,112000,21300289680,3025,3015,3030,3015,19819
20230816,111900,21240442140,3015,3010,3015,3005,23413
20230816,111800,21170015400,3010,2995,3010,2990,50170
20230816,111700,21019306570,2995,3000,3005,2985,117996
20230816,111600,20666097375,3000,3015,3015,3000,46512
20230816,111500,20526370160,3005,3010,3010,3005,30540
20230816,111400,20434521425,3010,3025,3025,3005,29195
20230816,111300,20346666605,3020,3030,3030,3015,15701
20230816,111200,20299138730,3035,3010,3035,3005,19971
20230816,111100,20238897520,3010,3000,3025,3000,87235
20230816,111000,19976415755,3000,3020,3020,3000,133192
20230816,110900,19576216685,3015,3025,3025,3015,9751
20230816,110800,19546780060,3025,3030,3030,3015,32028
20230816,110700,19449988160,3030,3030,3035,3030,14725
20230816,110600,19405362720,3035,3030,3035,3020,14637
20230816,110500,19361026070,3020,3040,3040,3020,10386
20230816,110400,19329570990,3040,3045,3045,3030,5579
20230816,110300,19312641530,3030,3045,3045,3030,3627
20230816,110200,19301627255,3035,3035,3035,3025,11800
20230816,110100,19265879235,3030,3045,3045,3030,24163
20230816,110000,19192551990,3045,3055,3055,3040,8747
20230816,105900,19165925795,3055,3055,3055,3045,6878
20230816,105800,19144952980,3055,3050,3055,3040,10665
20230816,105700,19112480775,3045,3050,3055,3045,8731
20230816,105600,19085870765,3050,3050,3055,3035,35674
20230816,105500,18977280880,3055,3055,3055,3050,21473
20230816,105400,18911730420,3050,3040,3055,3040,55988
20230816,105300,18741034580,3040,3040,3040,3035,31470
20230816,105200,18645369140,3035,3030,3040,3025,19995
20230816,105100,18584676935,3030,3025,3035,3020,11384
20230816,105000,18550214025,3020,3020,3030,3015,14034
20230816,104900,18507834125,3020,3025,3025,3020,12381
20230816,104800,18470406660,3025,3015,3035,3015,18088
20230816,104700,18415709105,3015,3025,3035,3005,72809
20230816,104600,18196370365,3025,3030,3035,3020,32374
20230816,104500,18098453080,3030,3020,3035,3015,26053
20230816,104400,18019776140,3030,3045,3045,3020,48084
20230816,104300,17873926180,3050,3060,3060,3035,65613
20230816,104200,17673948090,3060,3060,3065,3055,22462
20230816,104100,17605184875,3060,3070,3070,3060,4480
20230816,104000,17591465145,3065,3075,3085,3060,16461
20230816,103900,17540876165,3065,3055,3075,3050,61688
20230816,103800,17352082920,3055,3055,3060,3055,12861
20230816,103700,17312768575,3055,3065,3070,3045,18217
20230816,103600,17257098445,3065,3060,3080,3060,10993
20230816,103500,17223359175,3060,3060,3065,3050,31942
20230816,103400,17125751825,3060,3040,3060,3040,21099
20230816,103300,17061483250,3045,3055,3055,3040,19357
20230816,103200,17002564460,3055,3055,3060,3050,15189
20230816,103100,16956217605,3055,3060,3060,3050,27517
20230816,103000,16872159825,3060,3070,3070,3050,38868
20230816,102900,16753385610,3060,3075,3075,3060,13013
20230816,102800,16713466465,3070,3070,3075,3060,12362
20230816,102700,16675535630,3070,3090,3090,3070,13525
20230816,102600,16633892560,3090,3080,3090,3075,28120
20230816,102500,16547267260,3080,3080,3080,3075,15781
20230816,102400,16498681670,3080,3080,3080,3075,7266
20230816,102300,16476312415,3080,3075,3080,3070,17658
20230816,102200,16421969120,3075,3070,3080,3070,24632
20230816,102100,16346222450,3075,3090,3095,3065,39347
20230816,102000,16225044405,3090,3055,3105,3055,37801
20230816,101900,16108294295,3055,3065,3075,3035,158617
20230816,101800,15624545100,3065,3070,3070,3060,19668
20230816,101700,15564298400,3070,3080,3080,3070,16970
20230816,101600,15512121425,3085,3095,3100,3075,12835
20230816,101500,15472482630,3095,3090,3100,3080,11350
20230816,101400,15437379900,3090,3060,3090,3055,28590
20230816,101300,15349730150,3070,3095,3095,3050,157865
20230816,101200,14865358590,3095,3095,3095,3090,19074
20230816,101100,14806339355,3100,3095,3100,3090,8488
20230816,101000,14780069295,3090,3090,3100,3090,18492
20230816,100900,14722890055,3090,3090,3100,3085,13244
20230816,100800,14681955060,3090,3090,3095,3085,17034
20230816,100700,14629336625,3090,3095,3095,3090,28680
20230816,100600,14540694375,3100,3100,3100,3090,9855
20230816,100500,14510189470,3100,3110,3110,3090,33194
20230816,100400,14407394500,3110,3100,3110,3100,9646
20230816,100300,14377469290,3105,3105,3110,3095,31768
20230816,100200,14278988355,3105,3125,3125,3100,49046
20230816,100100,14126670470,3125,3120,3130,3105,24633
20230816,100000,14049832790,3115,3110,3125,3100,31996
20230816,095900,13950331570,3110,3115,3115,3105,34438
20230816,095800,13843290345,3115,3125,3125,3110,14046
20230816,095700,13799555255,3120,3130,3135,3110,17468
20230816,095600,13745128940,3130,3145,3155,3125,27216
20230816,095500,13659685515,3145,3140,3150,3135,10250
20230816,095400,13627474000,3145,3165,3165,3130,19262
20230816,095300,13566780440,3155,3130,3170,3130,26250
20230816,095200,13484093720,3135,3120,3140,3115,13429
20230816,095100,13442116110,3120,3115,3125,3105,40081
20230816,095000,13317205800,3115,3105,3125,3105,10429
20230816,094900,13284756110,3105,3100,3110,3100,27407
20230816,094800,13199787275,3100,3125,3125,3100,29888
20230816,094700,13106937025,3125,3130,3130,3120,13308
20230816,094600,13065388760,3135,3140,3140,3120,22593
20230816,094500,12994687065,3140,3125,3140,3120,12794
20230816,094400,12954645765,3125,3120,3125,3110,20834
20230816,094300,12889724705,3105,3100,3115,3090,84186
20230816,094200,12628717785,3100,3105,3115,3100,35924
20230816,094100,12517217965,3105,3105,3115,3105,24654
20230816,094000,12440580835,3105,3115,3130,3105,34192
20230816,093900,12333985210,3120,3125,3130,3110,55590
20230816,093800,12160744110,3125,3140,3140,3120,25540
20230816,093700,12080848630,3135,3160,3165,3135,15952
20230816,093600,12030630440,3160,3140,3170,3120,78998
20230816,093500,11782820660,3140,3205,3205,3135,89704
20230816,093400,11498989485,3200,3200,3210,3185,47899
20230816,093300,11346107735,3200,3195,3215,3195,34422
20230816,093200,11235850780,3195,3205,3205,3180,85454
20230816,093100,10963515565,3200,3195,3210,3185,27319
20230816,093000,10876168570,3195,3220,3225,3160,62717
20230816,092900,10676483600,3225,3235,3240,3195,72393
20230816,092800,10443386315,3230,3200,3235,3185,35618
20230816,092700,10329499265,3190,3240,3240,3190,77156
20230816,092600,10081545795,3240,3205,3250,3200,67910
20230816,092500,9862231955,3205,3250,3265,3200,119590
20230816,092400,9475243270,3240,3200,3250,3190,76365
20230816,092300,9228865545,3195,3215,3230,3190,96379
20230816,092200,8919225545,3220,3135,3230,3130,118531
20230816,092100,8542962595,3135,3105,3145,3090,43191
20230816,092000,8408492285,3105,3100,3125,3090,41783
20230816,091900,8278756950,3105,3115,3125,3100,36456
20230816,091800,8165435695,3120,3120,3130,3100,59738
20230816,091700,7979744295,3125,3135,3140,3125,63812
20230816,091600,7779733280,3130,3095,3140,3095,54353
20230816,091500,7609997025,3100,3125,3130,3085,55367
20230816,091400,7437821545,3125,3105,3130,3100,24550
20230816,091300,7361256395,3095,3105,3115,3090,70384
20230816,091200,7143088100,3105,3080,3135,3075,128255
20230816,091100,6744327475,3080,3055,3080,3055,71382
20230816,091000,6525520105,3055,3090,3090,3050,115017
20230816,090900,6172720585,3090,3085,3095,3075,39675
20230816,090800,6050279265,3085,3090,3100,3070,70480
20230816,090700,5832775515,3085,3065,3100,3065,49001
20230816,090600,5681772420,3070,3085,3090,3040,109165
20230816,090500,5346990145,3090,3045,3120,3040,160385
20230816,090400,4853434285,3045,3040,3070,3040,122257
20230816,090300,4480216175,3040,3070,3105,3010,187067
20230816,090200,3910675470,3065,3110,3130,3065,262814
20230816,090100,3095885305,3090,2995,3110,2985,406494
20230816,090000,1863226445,2995,2970,3000,2965,624924