stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194100,14172563995,2760,2760,2760,2760,44882
20230810,194000,14172563995,2760,2760,2760,2760,0
20230810,193900,14172563995,2760,2760,2760,2760,0
20230810,193800,14172563995,2760,2760,2760,2760,0
20230810,193700,14172563995,2760,2760,2760,2760,0
20230810,193600,14172563995,2760,2760,2760,2760,0
20230810,193500,14172563995,2760,2760,2760,2760,0
20230810,193400,14172563995,2760,2760,2760,2760,0
20230810,193300,14172563995,2760,2760,2760,2760,0
20230810,193200,14172563995,2760,2760,2760,2760,0
20230810,193100,14172563995,2760,2760,2760,2760,0
20230810,193000,14172563995,2760,2760,2760,2760,0
20230810,192900,14172563995,2760,2760,2760,2760,0
20230810,192800,14172563995,2760,2760,2760,2760,0
20230810,192700,14172563995,2760,2760,2760,2760,0
20230810,192600,14172563995,2760,2760,2760,2760,0
20230810,192500,14172563995,2760,2760,2760,2760,0
20230810,192400,14172563995,2760,2760,2760,2760,0
20230810,192300,14172563995,2760,2760,2760,2760,0
20230810,192200,14172563995,2760,2760,2760,2760,0
20230810,192100,14172563995,2760,2760,2760,2760,0
20230810,192000,14172563995,2760,2760,2760,2760,0
20230810,191900,14172563995,2760,2760,2760,2760,0
20230810,191800,14172563995,2760,2760,2760,2760,0
20230810,191700,14172563995,2760,2760,2760,2760,0
20230810,191600,14172563995,2760,2760,2760,2760,0
20230810,191500,14172563995,2760,2760,2760,2760,0
20230810,191400,14172563995,2760,2760,2760,2760,0
20230810,191300,14172563995,2760,2760,2760,2760,0
20230810,191200,14172563995,2760,2760,2760,2760,0
20230810,191100,14172563995,2760,2760,2760,2760,44882
20230810,191000,14172563995,2760,2760,2760,2760,0
20230810,190900,14172563995,2760,2760,2760,2760,0
20230810,190800,14172563995,2760,2760,2760,2760,0
20230810,190700,14172563995,2760,2760,2760,2760,0
20230810,190600,14172563995,2760,2760,2760,2760,0
20230810,190500,14172563995,2760,2760,2760,2760,0
20230810,190400,14172563995,2760,2760,2760,2760,0
20230810,190300,14172563995,2760,2760,2760,2760,0
20230810,190200,14172563995,2760,2760,2760,2760,0
20230810,190100,14172563995,2760,2760,2760,2760,0
20230810,190000,14172563995,2760,2760,2760,2760,0
20230810,185900,14172563995,2760,2760,2760,2760,0
20230810,185800,14172563995,2760,2760,2760,2760,0
20230810,185700,14172563995,2760,2760,2760,2760,0
20230810,185600,14172563995,2760,2760,2760,2760,0
20230810,185500,14172563995,2760,2760,2760,2760,0
20230810,185400,14172563995,2760,2760,2760,2760,0
20230810,185300,14172563995,2760,2760,2760,2760,0
20230810,185200,14172563995,2760,2760,2760,2760,0
20230810,185100,14172563995,2760,2760,2760,2760,0
20230810,185000,14172563995,2760,2760,2760,2760,0
20230810,184900,14172563995,2760,2760,2760,2760,0
20230810,184800,14172563995,2760,2760,2760,2760,0
20230810,184700,14172563995,2760,2760,2760,2760,0
20230810,184600,14172563995,2760,2760,2760,2760,0
20230810,184500,14172563995,2760,2760,2760,2760,0
20230810,184400,14172563995,2760,2760,2760,2760,0
20230810,184300,14172563995,2760,2760,2760,2760,0
20230810,184200,14172563995,2760,2760,2760,2760,0
20230810,184100,14172563995,2760,2760,2760,2760,44882
20230810,184000,14172563995,2760,2760,2760,2760,0
20230810,183900,14172563995,2760,2760,2760,2760,0
20230810,183800,14172563995,2760,2760,2760,2760,0
20230810,183700,14172563995,2760,2760,2760,2760,0
20230810,183600,14172563995,2760,2760,2760,2760,0
20230810,183500,14172563995,2760,2760,2760,2760,0
20230810,183400,14172563995,2760,2760,2760,2760,0
20230810,183300,14172563995,2760,2760,2760,2760,0
20230810,183200,14172563995,2760,2760,2760,2760,0
20230810,183100,14172563995,2760,2760,2760,2760,0
20230810,183000,14172563995,2760,2760,2760,2760,0
20230810,182900,14172563995,2760,2760,2760,2760,0
20230810,182800,14172563995,2760,2760,2760,2760,0
20230810,182700,14172563995,2760,2760,2760,2760,0
20230810,182600,14172563995,2760,2760,2760,2760,0
20230810,182500,14172563995,2760,2760,2760,2760,0
20230810,182400,14172563995,2760,2760,2760,2760,0
20230810,182300,14172563995,2760,2760,2760,2760,0
20230810,182200,14172563995,2760,2760,2760,2760,0
20230810,182100,14172563995,2760,2760,2760,2760,0
20230810,182000,14172563995,2760,2760,2760,2760,0
20230810,181900,14172563995,2760,2760,2760,2760,0
20230810,181800,14172563995,2760,2760,2760,2760,0
20230810,181700,14172563995,2760,2760,2760,2760,0
20230810,181600,14172563995,2760,2760,2760,2760,0
20230810,181500,14172563995,2760,2760,2760,2760,0
20230810,181400,14172563995,2760,2760,2760,2760,0
20230810,181300,14172563995,2760,2760,2760,2760,0
20230810,181200,14172563995,2760,2760,2760,2760,0
20230810,181100,14172563995,2760,2760,2760,2760,44882
20230810,181000,14172563995,2760,2760,2760,2760,0
20230810,180900,14172563995,2760,2760,2760,2760,0
20230810,180800,14172563995,2760,2760,2760,2760,0
20230810,180700,14172563995,2760,2760,2760,2760,0
20230810,180600,14172563995,2760,2760,2760,2760,0
20230810,180500,14172563995,2760,2760,2760,2760,0
20230810,180400,14172563995,2760,2760,2760,2760,0
20230810,180300,14172563995,2760,2760,2760,2760,0
20230810,180200,14172563995,2760,2760,2760,2760,0
20230810,180100,14172563995,2760,2760,2760,2760,0
20230810,180000,14172563995,2760,2760,2760,2760,0
20230810,175900,14172563995,2760,2760,2760,2760,0
20230810,175800,14172563995,2760,2760,2760,2760,0
20230810,175700,14172563995,2760,2760,2760,2760,0
20230810,175600,14172563995,2760,2760,2760,2760,0
20230810,175500,14172563995,2760,2760,2760,2760,0
20230810,175400,14172563995,2760,2760,2760,2760,0
20230810,175300,14172563995,2760,2760,2760,2760,0
20230810,175200,14172563995,2760,2760,2760,2760,0
20230810,175100,14172563995,2760,2760,2760,2760,0
20230810,175000,14172563995,2760,2760,2760,2760,0
20230810,174900,14172563995,2760,2760,2760,2760,0
20230810,174800,14172563995,2760,2760,2760,2760,0
20230810,174700,14172563995,2760,2760,2760,2760,0
20230810,174600,14172563995,2760,2760,2760,2760,0
20230810,174500,14172563995,2760,2760,2760,2760,0
20230810,174400,14172563995,2760,2760,2760,2760,0
20230810,174300,14172563995,2760,2760,2760,2760,0
20230810,174200,14172563995,2760,2760,2760,2760,0
20230810,174100,14172563995,2760,2760,2760,2760,44882
20230810,174000,14172563995,2760,2760,2760,2760,0
20230810,173900,14172563995,2760,2760,2760,2760,0
20230810,173800,14172563995,2760,2760,2760,2760,0
20230810,173700,14172563995,2760,2760,2760,2760,0
20230810,173600,14172563995,2760,2760,2760,2760,0
20230810,173500,14172563995,2760,2760,2760,2760,0
20230810,173400,14172563995,2760,2760,2760,2760,0
20230810,173300,14172563995,2760,2760,2760,2760,0
20230810,173200,14172563995,2760,2760,2760,2760,0
20230810,173100,14172563995,2760,2760,2760,2760,0
20230810,173000,14172563995,2760,2760,2760,2760,0
20230810,172900,14172563995,2760,2760,2760,2760,0
20230810,172800,14172563995,2760,2760,2760,2760,0
20230810,172700,14172563995,2760,2760,2760,2760,0
20230810,172600,14172563995,2760,2760,2760,2760,0
20230810,172500,14172563995,2760,2760,2760,2760,0
20230810,172400,14172563995,2760,2760,2760,2760,0
20230810,172300,14172563995,2760,2760,2760,2760,0
20230810,172200,14172563995,2760,2760,2760,2760,0
20230810,172100,14172563995,2760,2760,2760,2760,0
20230810,172000,14172563995,2760,2760,2760,2760,0
20230810,171900,14172563995,2760,2760,2760,2760,0
20230810,171800,14172563995,2760,2760,2760,2760,0
20230810,171700,14172563995,2760,2760,2760,2760,0
20230810,171600,14172563995,2760,2760,2760,2760,0
20230810,171500,14172563995,2760,2760,2760,2760,0
20230810,171400,14172563995,2760,2760,2760,2760,0
20230810,171300,14172563995,2760,2760,2760,2760,0
20230810,171200,14172563995,2760,2760,2760,2760,0
20230810,171100,14172563995,2760,2760,2760,2760,44882
20230810,171000,14172563995,2760,2760,2760,2760,0
20230810,170900,14172563995,2760,2760,2760,2760,0
20230810,170800,14172563995,2760,2760,2760,2760,0
20230810,170700,14172563995,2760,2760,2760,2760,0
20230810,170600,14172563995,2760,2760,2760,2760,0
20230810,170500,14172563995,2760,2760,2760,2760,0
20230810,170400,14172563995,2760,2760,2760,2760,0
20230810,170300,14172563995,2760,2760,2760,2760,0
20230810,170200,14172563995,2760,2760,2760,2760,0
20230810,170100,14172563995,2760,2760,2760,2760,0
20230810,170000,14172563995,2760,2760,2760,2760,0
20230810,165900,14172563995,2760,2760,2760,2760,0
20230810,165800,14172563995,2760,2760,2760,2760,0
20230810,165700,14172563995,2760,2760,2760,2760,0
20230810,165600,14172563995,2760,2760,2760,2760,0
20230810,165500,14172563995,2760,2760,2760,2760,0
20230810,165400,14172563995,2760,2760,2760,2760,0
20230810,165300,14172563995,2760,2760,2760,2760,0
20230810,165200,14172563995,2760,2760,2760,2760,0
20230810,165100,14172563995,2760,2760,2760,2760,0
20230810,165000,14172563995,2760,2760,2760,2760,0
20230810,164900,14172563995,2760,2760,2760,2760,0
20230810,164800,14172563995,2760,2760,2760,2760,0
20230810,164700,14172563995,2760,2760,2760,2760,0
20230810,164600,14172563995,2760,2760,2760,2760,0
20230810,164500,14172563995,2760,2760,2760,2760,0
20230810,164400,14172563995,2760,2760,2760,2760,0
20230810,164300,14172563995,2760,2760,2760,2760,0
20230810,164200,14172563995,2760,2760,2760,2760,0
20230810,164100,14172563995,2760,2760,2760,2760,44882
20230810,164000,14172563995,2760,2760,2760,2760,0
20230810,163900,14172563995,2760,2760,2760,2760,0
20230810,163800,14172563995,2760,2760,2760,2760,0
20230810,163700,14172563995,2760,2760,2760,2760,0
20230810,163600,14172563995,2760,2760,2760,2760,0
20230810,163500,14172563995,2760,2760,2760,2760,0
20230810,163400,14172563995,2760,2760,2760,2760,0
20230810,163300,14172563995,2760,2760,2760,2760,0
20230810,163200,14172563995,2760,2760,2760,2760,0
20230810,163100,14172563995,2760,2760,2760,2760,0
20230810,163000,14172563995,2760,2760,2760,2760,0
20230810,162900,14172563995,2760,2760,2760,2760,0
20230810,162800,14172563995,2760,2760,2760,2760,0
20230810,162700,14172563995,2760,2760,2760,2760,0
20230810,162600,14172563995,2760,2760,2760,2760,0
20230810,162500,14172563995,2760,2760,2760,2760,0
20230810,162400,14172563995,2760,2760,2760,2760,0
20230810,162300,14172563995,2760,2760,2760,2760,0
20230810,162200,14172563995,2760,2760,2760,2760,0
20230810,162100,14172563995,2760,2760,2760,2760,0
20230810,162000,14172563995,2760,2760,2760,2760,0
20230810,161900,14172563995,2760,2760,2760,2760,0
20230810,161800,14172563995,2760,2760,2760,2760,0
20230810,161700,14172563995,2760,2760,2760,2760,0
20230810,161600,14172563995,2760,2760,2760,2760,0
20230810,161500,14172563995,2760,2760,2760,2760,0
20230810,161400,14172563995,2760,2760,2760,2760,0
20230810,161300,14172563995,2760,2760,2760,2760,0
20230810,161200,14172563995,2760,2760,2760,2760,0
20230810,161100,14172563995,2760,2760,2760,2760,44882
20230810,161000,14172563995,2760,2760,2760,2760,0
20230810,160900,14172563995,2760,2760,2760,2760,0
20230810,160800,14172563995,2760,2760,2760,2760,0
20230810,160700,14172563995,2760,2760,2760,2760,0
20230810,160600,14172563995,2760,2760,2760,2760,0
20230810,160500,14172563995,2760,2760,2760,2760,0
20230810,160400,14172563995,2760,2760,2760,2760,0
20230810,160300,14172563995,2760,2760,2760,2760,0
20230810,160200,14172563995,2760,2760,2760,2760,0
20230810,160100,14172563995,2760,2760,2760,2760,0
20230810,160000,14172563995,2760,2760,2760,2760,0
20230810,155900,14172563995,2760,2760,2760,2760,0
20230810,155800,14172563995,2760,2760,2760,2760,0
20230810,155700,14172563995,2760,2760,2760,2760,0
20230810,155600,14172563995,2760,2760,2760,2760,0
20230810,155500,14172563995,2760,2760,2760,2760,0
20230810,155400,14172563995,2760,2760,2760,2760,0
20230810,155300,14172563995,2760,2760,2760,2760,0
20230810,155200,14172563995,2760,2760,2760,2760,0
20230810,155100,14172563995,2760,2760,2760,2760,0
20230810,155000,14172563995,2760,2760,2760,2760,0
20230810,154900,14172563995,2760,2760,2760,2760,0
20230810,154800,14172563995,2760,2760,2760,2760,0
20230810,154700,14172563995,2760,2760,2760,2760,0
20230810,154600,14172563995,2760,2760,2760,2760,0
20230810,154500,14172563995,2760,2760,2760,2760,0
20230810,154400,14172563995,2760,2760,2760,2760,0
20230810,154300,14172563995,2760,2760,2760,2760,0
20230810,154200,14172563995,2760,2760,2760,2760,0
20230810,154100,14172563995,2760,2760,2760,2760,44882
20230810,154000,14172563995,2760,2760,2760,2760,0
20230810,153900,14172563995,2760,2760,2760,2760,0
20230810,153800,14172563995,2760,2760,2760,2760,0
20230810,153700,14172563995,2760,2760,2760,2760,0
20230810,153600,14172563995,2760,2760,2760,2760,0
20230810,153500,14172563995,2760,2760,2760,2760,0
20230810,153400,14172563995,2760,2760,2760,2760,0
20230810,153300,14172563995,2760,2760,2760,2760,0
20230810,153200,14172563995,2760,2760,2760,2760,0
20230810,153100,14172563995,2760,2760,2760,2760,0
20230810,153000,14172563995,2760,2760,2760,2760,44882
20230810,152900,14048689675,2745,2745,2745,2745,0
20230810,152800,14048689675,2745,2745,2745,2745,0
20230810,152700,14048689675,2745,2745,2745,2745,0
20230810,152600,14048689675,2745,2745,2745,2745,0
20230810,152500,14048689675,2745,2745,2745,2745,0
20230810,152400,14048689675,2745,2745,2745,2745,0
20230810,152300,14048689675,2745,2745,2745,2745,0
20230810,152200,14048689675,2745,2745,2745,2745,0
20230810,152100,14048689675,2745,2745,2745,2745,0
20230810,152000,14048689675,2745,2745,2745,2745,0
20230810,151900,14048689675,2745,2745,2745,2740,4835
20230810,151800,14035433185,2740,2730,2745,2730,7491
20230810,151700,14014927620,2735,2735,2735,2730,10979
20230810,151600,13984922450,2735,2750,2750,2730,25305
20230810,151500,13915635685,2745,2760,2760,2745,7395
20230810,151400,13895305995,2760,2765,2765,2750,10323
20230810,151300,13866837815,2760,2765,2765,2760,8300
20230810,151200,13843912775,2765,2760,2765,2760,3389
20230810,151100,13834556400,2760,2750,2760,2750,7149
20230810,151000,13814864460,2755,2760,2760,2755,3112
20230810,150900,13806283625,2760,2755,2760,2750,7695
20230810,150800,13785115465,2755,2755,2755,2755,3230
20230810,150700,13776216815,2755,2760,2760,2755,7009
20230810,150600,13756902665,2760,2760,2760,2755,807
20230810,150500,13754675995,2760,2760,2760,2755,4502
20230810,150400,13742254245,2760,2760,2760,2755,3936
20230810,150300,13731403010,2760,2760,2760,2755,2016
20230810,150200,13725838900,2760,2755,2760,2755,8104
20230810,150100,13703509535,2755,2755,2755,2750,2145
20230810,150000,13697602560,2755,2755,2755,2745,11915
20230810,145900,13664818745,2760,2765,2765,2755,1588
20230810,145800,13660434670,2765,2760,2765,2760,5449
20230810,145700,13645388525,2765,2765,2765,2760,4860
20230810,145600,13631972510,2765,2765,2770,2760,8718
20230810,145500,13607882970,2770,2765,2770,2760,11787
20230810,145400,13575313915,2765,2765,2765,2760,2004
20230810,145300,13569775855,2765,2760,2765,2760,10293
20230810,145200,13541340725,2760,2760,2760,2760,915
20230810,145100,13538815325,2760,2755,2760,2750,5103
20230810,145000,13524761900,2755,2755,2760,2750,4513
20230810,144900,13512331180,2760,2770,2770,2755,7764
20230810,144800,13490899810,2770,2760,2770,2760,3561
20230810,144700,13481055335,2765,2760,2765,2755,4606
20230810,144600,13468348440,2760,2760,2760,2750,8567
20230810,144500,13444725910,2760,2745,2760,2745,12142
20230810,144400,13411336595,2745,2745,2750,2740,10933
20230810,144300,13381340895,2745,2750,2750,2740,4914
20230810,144200,13367859800,2750,2745,2750,2745,2433
20230810,144100,13361175630,2745,2745,2745,2740,4599
20230810,144000,13348553875,2745,2745,2745,2740,1158
20230810,143900,13345375555,2745,2745,2745,2740,1438
20230810,143800,13341430960,2745,2745,2745,2740,2715
20230810,143700,13333986695,2740,2750,2750,2740,20353
20230810,143600,13278153170,2745,2755,2755,2745,3555
20230810,143500,13268379760,2755,2755,2755,2750,3552
20230810,143400,13258603675,2760,2755,2760,2755,1516
20230810,143300,13254420395,2755,2750,2765,2745,12286
20230810,143200,13220613590,2750,2765,2770,2750,21293
20230810,143100,13161944400,2770,2770,2770,2765,2347
20230810,143000,13155444510,2770,2770,2775,2765,1686
20230810,142900,13150775125,2775,2775,2775,2770,8978
20230810,142800,13125897360,2775,2770,2775,2770,3627
20230810,142700,13115850425,2770,2770,2770,2765,3576
20230810,142600,13105944910,2770,2770,2770,2765,4843
20230810,142500,13092534590,2770,2780,2780,2770,6155
20230810,142400,13075483280,2780,2780,2780,2770,10262
20230810,142300,13047023820,2780,2780,2780,2775,2745
20230810,142200,13039395390,2780,2780,2780,2775,1160
20230810,142100,13036171925,2780,2770,2780,2770,30031
20230810,142000,12952922195,2770,2770,2770,2765,1734
20230810,141900,12948124705,2770,2770,2770,2765,1707
20230810,141800,12943396710,2765,2765,2770,2765,3935
20230810,141700,12932503765,2770,2765,2770,2765,3160
20230810,141600,12923757930,2765,2765,2765,2760,2553
20230810,141500,12916699100,2760,2760,2765,2755,5775
20230810,141400,12900785110,2760,2760,2760,2755,4522
20230810,141300,12888314405,2760,2760,2760,2760,2660
20230810,141200,12880972805,2760,2770,2770,2755,3719
20230810,141100,12870711420,2770,2760,2775,2760,7265
20230810,141000,12850624350,2765,2770,2775,2765,1803
20230810,140900,12845632990,2775,2775,2775,2760,3506
20230810,140800,12835914020,2770,2775,2775,2760,12430
20230810,140700,12801548980,2770,2770,2775,2765,3774
20230810,140600,12791097385,2770,2760,2770,2760,4530
20230810,140500,12778590575,2760,2760,2770,2755,2225
20230810,140400,12772453330,2760,2765,2765,2755,16479
20230810,140300,12727048060,2765,2770,2780,2745,13705
20230810,140200,12689211665,2770,2755,2770,2755,2788
20230810,140100,12681506475,2760,2750,2765,2750,10730
20230810,140000,12651954595,2750,2765,2765,2750,19352
20230810,135900,12598631705,2765,2770,2775,2760,7012
20230810,135800,12579246575,2770,2775,2780,2765,9875
20230810,135700,12551897245,2780,2780,2780,2770,11802
20230810,135600,12519141875,2785,2785,2785,2780,3031
20230810,135500,12510702710,2780,2785,2785,2780,4603
20230810,135400,12497892840,2785,2780,2790,2780,11418
20230810,135300,12466092605,2780,2780,2780,2775,7176
20230810,135200,12446168375,2780,2790,2790,2780,15164
20230810,135100,12403963360,2790,2790,2790,2785,4777
20230810,135000,12390651235,2790,2795,2795,2785,4850
20230810,134900,12377136455,2785,2805,2805,2785,14539
20230810,134800,12336490790,2805,2805,2810,2800,9757
20230810,134700,12309099260,2805,2805,2810,2800,5431
20230810,134600,12293864630,2800,2790,2800,2785,23300
20230810,134500,12228711685,2790,2790,2790,2785,2451
20230810,134400,12221873405,2790,2785,2795,2785,4574
20230810,134300,12209117810,2785,2790,2790,2770,17613
20230810,134200,12160148010,2790,2785,2795,2785,5917
20230810,134100,12143629635,2785,2790,2790,2780,9003
20230810,134000,12118562600,2785,2795,2795,2785,7471
20230810,133900,12097699810,2790,2795,2800,2790,11269
20230810,133800,12066233845,2795,2800,2800,2790,6421
20230810,133700,12048273840,2800,2790,2800,2785,9840
20230810,133600,12020787060,2785,2795,2795,2780,5770
20230810,133500,12004702455,2795,2780,2795,2780,13458
20230810,133400,11967205525,2775,2790,2795,2775,12204
20230810,133300,11933237040,2790,2815,2815,2790,143509
20230810,133200,11531222080,2815,2805,2815,2800,20608
20230810,133100,11473339665,2805,2800,2810,2800,15075
20230810,133000,11431059000,2810,2795,2820,2790,63461
20230810,132900,11253160095,2795,2790,2795,2790,11250
20230810,132800,11221736870,2790,2795,2795,2790,14162
20230810,132700,11182207020,2795,2800,2800,2790,19635
20230810,132600,11127354335,2800,2775,2800,2775,58883
20230810,132500,10963307610,2775,2775,2775,2770,8421
20230810,132400,10939973065,2770,2775,2780,2770,6966
20230810,132300,10920641830,2770,2775,2780,2770,8323
20230810,132200,10897543605,2775,2775,2780,2770,7265
20230810,132100,10877407415,2780,2775,2780,2775,6151
20230810,132000,10860332870,2775,2780,2785,2775,12230
20230810,131900,10826352205,2780,2780,2780,2775,3707
20230810,131800,10816052275,2780,2775,2780,2775,4588
20230810,131700,10803312415,2775,2765,2780,2765,23787
20230810,131600,10737345560,2760,2770,2770,2760,5610
20230810,131500,10721823760,2775,2765,2775,2760,16241
20230810,131400,10676842400,2765,2780,2780,2760,11155
20230810,131300,10645949935,2780,2770,2780,2770,13904
20230810,131200,10607351300,2770,2765,2775,2755,16084
20230810,131100,10562895700,2765,2765,2775,2760,1588
20230810,131000,10558499305,2765,2750,2780,2750,41923
20230810,130900,10442268655,2750,2745,2750,2745,5646
20230810,130800,10426763930,2745,2750,2760,2745,8443
20230810,130700,10403522780,2755,2745,2755,2745,5728
20230810,130600,10387760280,2750,2740,2750,2740,5278
20230810,130500,10373266715,2740,2745,2745,2725,20671
20230810,130400,10316734795,2740,2745,2750,2740,13809
20230810,130300,10278853140,2750,2760,2765,2740,30611
20230810,130200,10194629070,2760,2785,2785,2755,10088
20230810,130100,10166674655,2780,2765,2785,2760,35829
20230810,130000,10067237670,2765,2755,2765,2745,28816
20230810,125900,9987923285,2755,2775,2780,2755,46064
20230810,125800,9860447210,2770,2785,2795,2770,68515
20230810,125700,9669840195,2785,2770,2795,2765,49326
20230810,125600,9532590145,2765,2800,2805,2765,96918
20230810,125500,9262941765,2800,2765,2865,2765,470451
20230810,125400,7940566105,2770,2755,2770,2755,25731
20230810,125300,7869494495,2755,2750,2760,2745,19167
20230810,125200,7816724950,2750,2750,2750,2745,6583
20230810,125100,7798623275,2750,2745,2750,2745,14835
20230810,125000,7757841355,2745,2735,2750,2730,38570
20230810,124900,7652052860,2735,2725,2735,2720,14022
20230810,124800,7613775785,2725,2720,2725,2715,7613
20230810,124700,7593068655,2715,2720,2720,2715,6541
20230810,124600,7575295385,2720,2725,2725,2720,7247
20230810,124500,7555554680,2725,2710,2730,2705,29258
20230810,124400,7475968965,2710,2705,2710,2705,4006
20230810,124300,7465132660,2705,2710,2710,2705,1601
20230810,124200,7460794600,2710,2705,2710,2705,2250
20230810,124100,7454699840,2705,2705,2710,2705,3456
20230810,124000,7445342480,2705,2710,2710,2705,8012
20230810,123900,7423669675,2710,2705,2710,2705,14308
20230810,123800,7384918025,2705,2705,2710,2700,2290
20230810,123700,7378719425,2710,2700,2710,2695,7156
20230810,123600,7359383715,2700,2695,2700,2690,6508
20230810,123500,7341855660,2690,2690,2690,2690,796
20230810,123400,7339714420,2685,2690,2690,2685,13416
20230810,123300,7303635370,2685,2685,2690,2685,7301
20230810,123200,7284027845,2685,2685,2685,2680,35
20230810,123100,7283933885,2680,2685,2685,2680,523
20230810,123000,7282529880,2685,2685,2685,2685,1106
20230810,122900,7279560270,2685,2675,2685,2675,8336
20230810,122800,7257222385,2680,2680,2680,2680,124
20230810,122700,7256890065,2680,2675,2680,2670,3560
20230810,122600,7247366890,2675,2670,2675,2670,2148
20230810,122500,7241625990,2670,2675,2675,2670,3557
20230810,122400,7232126135,2675,2675,2675,2670,2592
20230810,122300,7225195955,2675,2675,2680,2675,5950
20230810,122200,7209279430,2680,2675,2680,2675,503
20230810,122100,7207932130,2675,2675,2675,2675,231
20230810,122000,7207314205,2675,2680,2680,2675,3396
20230810,121900,7198213020,2680,2675,2680,2675,2406
20230810,121800,7191770245,2675,2675,2680,2675,2856
20230810,121700,7184130225,2680,2680,2680,2680,460
20230810,121600,7182897425,2680,2675,2680,2675,330
20230810,121500,7182014430,2680,2675,2680,2675,1345
20230810,121400,7178414050,2680,2680,2680,2680,278
20230810,121300,7177669010,2675,2680,2680,2675,1835
20230810,121200,7172756940,2680,2675,2680,2675,1404
20230810,121100,7169001005,2680,2675,2680,2675,4094
20230810,121000,7158043685,2680,2680,2680,2680,519
20230810,120900,7156652765,2680,2680,2680,2675,556
20230810,120800,7155162760,2680,2680,2680,2675,16025
20230810,120700,7112217145,2685,2685,2685,2680,865
20230810,120600,7109895375,2690,2690,2690,2685,524
20230810,120500,7108485820,2685,2685,2685,2680,11010
20230810,120400,7078924535,2680,2685,2685,2680,1778
20230810,120300,7074155655,2680,2685,2685,2680,3237
20230810,120200,7065464810,2690,2690,2690,2685,1383
20230810,120100,7061744590,2690,2690,2690,2685,1451
20230810,120000,7057841410,2690,2685,2690,2685,1099
20230810,115900,7054888790,2685,2685,2690,2680,2612
20230810,115800,7047873540,2685,2675,2685,2675,3476
20230810,115700,7038549150,2675,2670,2675,2670,1065
20230810,115600,7035701350,2675,2670,2680,2670,1163
20230810,115500,7032591105,2670,2665,2675,2665,8306
20230810,115400,7010424260,2665,2670,2670,2665,4136
20230810,115300,6999381165,2670,2670,2670,2670,516
20230810,115200,6998003445,2670,2670,2670,2665,2630
20230810,115100,6990991835,2670,2670,2670,2665,142
20230810,115000,6990612700,2665,2670,2670,2665,2876
20230810,114900,6982934280,2670,2665,2670,2665,3636
20230810,114800,6973226875,2670,2670,2670,2665,842
20230810,114700,6970978760,2665,2670,2670,2665,309
20230810,114600,6970154780,2665,2665,2670,2665,5553
20230810,114500,6955356010,2665,2665,2665,2665,12
20230810,114400,6955324030,2665,2660,2665,2660,5885
20230810,114300,6939649855,2665,2665,2665,2665,1423
20230810,114200,6935857560,2665,2665,2665,2665,702
20230810,114100,6933986730,2665,2665,2665,2665,691
20230810,114000,6932145215,2665,2660,2665,2660,6141
20230810,113900,6915810080,2660,2660,2660,2655,3149
20230810,113800,6907433745,2655,2660,2665,2655,32185
20230810,113700,6821859710,2665,2670,2670,2660,8000
20230810,113600,6800537615,2670,2665,2670,2665,13290
20230810,113500,6765104680,2665,2665,2665,2660,3136
20230810,113400,6756748990,2665,2675,2675,2665,29014
20230810,113300,6679375730,2675,2680,2680,2675,1747
20230810,113200,6674702500,2680,2675,2680,2670,2466
20230810,113100,6668104760,2675,2675,2675,2670,2166
20230810,113000,6662315050,2675,2670,2675,2670,6151
20230810,112900,6645891610,2670,2665,2675,2665,25055
20230810,112800,6578999470,2670,2675,2675,2670,13166
20230810,112700,6543816705,2675,2680,2680,2675,2588
20230810,112600,6536891085,2680,2685,2685,2680,3591
20230810,112500,6527266705,2685,2680,2685,2670,5147
20230810,112400,6513482105,2680,2670,2680,2670,11680
20230810,112300,6482286475,2670,2665,2675,2665,3793
20230810,112200,6472175540,2665,2660,2665,2660,4244
20230810,112100,6460882145,2660,2670,2675,2655,24851
20230810,112000,6394715005,2675,2675,2675,2670,4470
20230810,111900,6382769800,2670,2670,2670,2670,4964
20230810,111800,6369515920,2670,2675,2675,2670,21610
20230810,111700,6311794130,2675,2675,2675,2675,5256
20230810,111600,6297734330,2675,2680,2680,2670,27239
20230810,111500,6224950960,2680,2680,2680,2675,2788
20230810,111400,6217482795,2680,2685,2685,2680,30602
20230810,111300,6135392835,2685,2685,2685,2680,5860
20230810,111200,6119670205,2685,2690,2690,2685,9836
20230810,111100,6093260420,2690,2695,2695,2685,10416
20230810,111000,6065263635,2690,2705,2705,2690,25983
20230810,110900,5995151635,2700,2710,2710,2700,9521
20230810,110800,5969406110,2710,2715,2720,2710,10408
20230810,110700,5941199280,2715,2715,2725,2715,8110
20230810,110600,5919162980,2715,2715,2720,2710,4403
20230810,110500,5907211250,2715,2725,2725,2715,9249
20230810,110400,5882074810,2725,2720,2735,2720,4415
20230810,110300,5870043070,2720,2725,2730,2715,15296
20230810,110200,5828446695,2730,2745,2750,2730,16268
20230810,110100,5783932555,2745,2760,2760,2745,22042
20230810,110000,5723221370,2765,2765,2770,2765,12819
20230810,105900,5687758995,2765,2765,2765,2760,3740
20230810,105800,5677419800,2765,2765,2765,2760,7115
20230810,105700,5657761855,2765,2765,2770,2765,19521
20230810,105600,5603781295,2765,2775,2775,2765,30637
20230810,105500,5518918335,2770,2775,2775,2770,16496
20230810,105400,5473148450,2770,2770,2775,2765,21661
20230810,105300,5413130045,2770,2765,2770,2760,38694
20230810,105200,5306052645,2765,2760,2765,2755,13757
20230810,105100,5268071515,2755,2760,2765,2755,15635
20230810,105000,5224937180,2760,2760,2760,2755,13042
20230810,104900,5188948755,2760,2740,2760,2735,87339
20230810,104800,4949010200,2740,2735,2740,2730,19375
20230810,104700,4896014330,2735,2740,2740,2735,8979
20230810,104600,4871436580,2735,2740,2740,2735,6692
20230810,104500,4853103550,2740,2740,2740,2735,15280
20230810,104400,4811307010,2735,2735,2740,2730,14657
20230810,104300,4771213915,2730,2725,2735,2720,35187
20230810,104200,4675227050,2720,2720,2725,2720,5068
20230810,104100,4661435065,2720,2720,2720,2715,4502
20230810,104000,4649189850,2720,2720,2720,2715,16806
20230810,103900,4603480655,2720,2710,2720,2710,21610
20230810,103800,4544829840,2710,2705,2710,2700,2884
20230810,103700,4537021735,2705,2700,2705,2700,9984
20230810,103600,4510015020,2705,2710,2710,2700,7507
20230810,103500,4489720835,2705,2705,2710,2705,8831
20230810,103400,4465805715,2710,2710,2715,2705,6534
20230810,103300,4448108455,2705,2705,2715,2705,14123
20230810,103200,4409889525,2705,2715,2715,2705,4341
20230810,103100,4398124890,2715,2720,2720,2715,1569
20230810,103000,4393862675,2720,2720,2720,2715,6458
20230810,102900,4376311390,2720,2715,2720,2710,15035
20230810,102800,4335463285,2715,2710,2715,2710,7390
20230810,102700,4315401580,2715,2710,2715,2710,2449
20230810,102600,4308755665,2710,2715,2715,2710,1546
20230810,102500,4304559165,2715,2715,2715,2715,4295
20230810,102400,4292898240,2715,2710,2715,2710,2511
20230810,102300,4286084195,2710,2705,2710,2700,13837
20230810,102200,4248668015,2705,2715,2715,2705,2785
20230810,102100,4241114370,2715,2720,2720,2710,5010
20230810,102000,4227505945,2720,2695,2720,2690,47012
20230810,101900,4100294505,2695,2680,2695,2675,40770
20230810,101800,3990906730,2675,2685,2685,2675,6502
20230810,101700,3973488320,2685,2685,2685,2680,2729
20230810,101600,3966164160,2680,2685,2685,2680,8398
20230810,101500,3943644650,2685,2685,2685,2680,2785
20230810,101400,3936167225,2685,2685,2685,2680,2430
20230810,101300,3929643175,2685,2685,2690,2680,2903
20230810,101200,3921847770,2685,2695,2695,2680,9146
20230810,101100,3897290055,2695,2690,2695,2690,3047
20230810,101000,3889084355,2695,2695,2695,2690,2666
20230810,100900,3881903985,2695,2695,2695,2690,6743
20230810,100800,3863749635,2695,2700,2700,2690,2941
20230810,100700,3855820000,2700,2685,2700,2680,23523
20230810,100600,3792650335,2685,2695,2695,2685,5638
20230810,100500,3777493860,2695,2690,2695,2690,5979
20230810,100400,3761401875,2690,2700,2700,2690,4289
20230810,100300,3749834935,2700,2700,2700,2695,6561
20230810,100200,3732138925,2695,2705,2705,2695,9663
20230810,100100,3706044415,2705,2705,2705,2700,11243
20230810,100000,3675681045,2700,2705,2705,2700,3488
20230810,095900,3666253195,2705,2700,2705,2700,10357
20230810,095800,3638281495,2700,2710,2715,2700,15513
20230810,095700,3596308415,2710,2715,2715,2710,3658
20230810,095600,3586385885,2710,2720,2720,2710,4507
20230810,095500,3574139995,2720,2720,2720,2715,10505
20230810,095400,3545602485,2720,2720,2720,2715,2244
20230810,095300,3539502460,2720,2715,2720,2710,5360
20230810,095200,3524959270,2715,2710,2715,2710,2905
20230810,095100,3517072200,2715,2715,2715,2710,4174
20230810,095000,3505742005,2715,2730,2730,2715,14678
20230810,094900,3465750200,2730,2715,2730,2715,4642
20230810,094800,3453099195,2725,2720,2725,2710,12319
20230810,094700,3419553730,2720,2710,2720,2705,44733
20230810,094600,3298477970,2710,2720,2725,2695,19297
20230810,094500,3246226605,2720,2720,2725,2720,18331
20230810,094400,3196317740,2720,2720,2725,2715,55937
20230810,094300,3044162860,2715,2720,2720,2715,6321
20230810,094200,3026984805,2715,2720,2720,2710,11653
20230810,094100,2995330045,2720,2705,2720,2705,40576
20230810,094000,2885210110,2705,2695,2710,2695,11637
20230810,093900,2853750355,2700,2710,2710,2695,13625
20230810,093800,2816901700,2710,2720,2720,2710,7189
20230810,093700,2797380420,2715,2715,2720,2710,12137
20230810,093600,2764435340,2720,2695,2720,2690,80516
20230810,093500,2546510385,2695,2685,2695,2680,40741
20230810,093400,2436947520,2685,2680,2685,2680,3894
20230810,093300,2426509655,2680,2685,2685,2670,32162
20230810,093200,2340418440,2685,2680,2685,2680,12245
20230810,093100,2307591695,2685,2685,2685,2680,4568
20230810,093000,2295340265,2685,2685,2685,2675,31777
20230810,092900,2210147850,2690,2690,2695,2690,9694
20230810,092800,2184063745,2695,2695,2695,2690,9899
20230810,092700,2157419655,2690,2700,2700,2690,2389
20230810,092600,2150981140,2695,2690,2695,2685,4438
20230810,092500,2139024720,2690,2700,2705,2690,24196
20230810,092400,2073777535,2700,2690,2705,2690,34579
20230810,092300,1980487095,2695,2680,2695,2680,20029
20230810,092200,1926690095,2670,2670,2680,2665,12696
20230810,092100,1892771925,2670,2670,2670,2665,4741
20230810,092000,1880117840,2670,2665,2675,2665,12157
20230810,091900,1847658130,2670,2655,2670,2650,33333
20230810,091800,1759063305,2645,2655,2655,2640,25583
20230810,091700,1691292850,2655,2650,2655,2650,12684
20230810,091600,1657645455,2650,2685,2685,2650,38661
20230810,091500,1554771075,2685,2690,2695,2685,17729
20230810,091400,1507104820,2695,2695,2695,2685,20687
20230810,091300,1451430915,2695,2675,2695,2670,57133
20230810,091200,1298183060,2675,2655,2680,2655,43168
20230810,091100,1182940730,2655,2655,2655,2650,18730
20230810,091000,1133302050,2655,2660,2660,2655,32737
20230810,090900,1046268830,2660,2665,2665,2660,13449
20230810,090800,1010482900,2665,2660,2665,2655,34531
20230810,090700,918783460,2660,2660,2660,2655,5751
20230810,090600,903488590,2655,2675,2675,2650,36001
20230810,090500,807752100,2680,2670,2685,2665,23146
20230810,090400,745817335,2670,2680,2680,2660,9933
20230810,090300,719327815,2660,2685,2690,2660,51278
20230810,090200,581921585,2690,2685,2695,2680,32739
20230810,090100,493945355,2685,2685,2695,2680,44756
20230810,090000,373721100,2685,2780,2780,2685,135719