stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201500,22031775120,9750,9750,9750,9750,34428
20230807,201400,22031775120,9750,9750,9750,9750,0
20230807,201300,22031775120,9750,9750,9750,9750,0
20230807,201200,22031775120,9750,9750,9750,9750,0
20230807,201100,22031775120,9750,9750,9750,9750,0
20230807,201000,22031775120,9750,9750,9750,9750,0
20230807,200900,22031775120,9750,9750,9750,9750,0
20230807,200800,22031775120,9750,9750,9750,9750,0
20230807,200700,22031775120,9750,9750,9750,9750,0
20230807,200600,22031775120,9750,9750,9750,9750,0
20230807,200500,22031775120,9750,9750,9750,9750,0
20230807,200400,22031775120,9750,9750,9750,9750,0
20230807,200300,22031775120,9750,9750,9750,9750,0
20230807,200200,22031775120,9750,9750,9750,9750,0
20230807,200100,22031775120,9750,9750,9750,9750,0
20230807,200000,22031775120,9750,9750,9750,9750,0
20230807,195900,22031775120,9750,9750,9750,9750,0
20230807,195800,22031775120,9750,9750,9750,9750,0
20230807,195700,22031775120,9750,9750,9750,9750,0
20230807,195600,22031775120,9750,9750,9750,9750,0
20230807,195500,22031775120,9750,9750,9750,9750,0
20230807,195400,22031775120,9750,9750,9750,9750,0
20230807,195300,22031775120,9750,9750,9750,9750,0
20230807,195200,22031775120,9750,9750,9750,9750,0
20230807,195100,22031775120,9750,9750,9750,9750,0
20230807,195000,22031775120,9750,9750,9750,9750,0
20230807,194900,22031775120,9750,9750,9750,9750,0
20230807,194800,22031775120,9750,9750,9750,9750,0
20230807,194700,22031775120,9750,9750,9750,9750,0
20230807,194600,22031775120,9750,9750,9750,9750,0
20230807,194500,22031775120,9750,9750,9750,9750,34428
20230807,194400,22031775120,9750,9750,9750,9750,0
20230807,194300,22031775120,9750,9750,9750,9750,0
20230807,194200,22031775120,9750,9750,9750,9750,0
20230807,194100,22031775120,9750,9750,9750,9750,0
20230807,194000,22031775120,9750,9750,9750,9750,0
20230807,193900,22031775120,9750,9750,9750,9750,0
20230807,193800,22031775120,9750,9750,9750,9750,0
20230807,193700,22031775120,9750,9750,9750,9750,0
20230807,193600,22031775120,9750,9750,9750,9750,0
20230807,193500,22031775120,9750,9750,9750,9750,0
20230807,193400,22031775120,9750,9750,9750,9750,0
20230807,193300,22031775120,9750,9750,9750,9750,0
20230807,193200,22031775120,9750,9750,9750,9750,0
20230807,193100,22031775120,9750,9750,9750,9750,0
20230807,193000,22031775120,9750,9750,9750,9750,0
20230807,192900,22031775120,9750,9750,9750,9750,0
20230807,192800,22031775120,9750,9750,9750,9750,0
20230807,192700,22031775120,9750,9750,9750,9750,0
20230807,192600,22031775120,9750,9750,9750,9750,0
20230807,192500,22031775120,9750,9750,9750,9750,0
20230807,192400,22031775120,9750,9750,9750,9750,0
20230807,192300,22031775120,9750,9750,9750,9750,0
20230807,192200,22031775120,9750,9750,9750,9750,0
20230807,192100,22031775120,9750,9750,9750,9750,0
20230807,192000,22031775120,9750,9750,9750,9750,0
20230807,191900,22031775120,9750,9750,9750,9750,0
20230807,191800,22031775120,9750,9750,9750,9750,0
20230807,191700,22031775120,9750,9750,9750,9750,0
20230807,191600,22031775120,9750,9750,9750,9750,0
20230807,191500,22031775120,9750,9750,9750,9750,34428
20230807,191400,22031775120,9750,9750,9750,9750,0
20230807,191300,22031775120,9750,9750,9750,9750,0
20230807,191200,22031775120,9750,9750,9750,9750,0
20230807,191100,22031775120,9750,9750,9750,9750,0
20230807,191000,22031775120,9750,9750,9750,9750,0
20230807,190900,22031775120,9750,9750,9750,9750,0
20230807,190800,22031775120,9750,9750,9750,9750,0
20230807,190700,22031775120,9750,9750,9750,9750,0
20230807,190600,22031775120,9750,9750,9750,9750,0
20230807,190500,22031775120,9750,9750,9750,9750,0
20230807,190400,22031775120,9750,9750,9750,9750,0
20230807,190300,22031775120,9750,9750,9750,9750,0
20230807,190200,22031775120,9750,9750,9750,9750,0
20230807,190100,22031775120,9750,9750,9750,9750,0
20230807,190000,22031775120,9750,9750,9750,9750,0
20230807,185900,22031775120,9750,9750,9750,9750,0
20230807,185800,22031775120,9750,9750,9750,9750,0
20230807,185700,22031775120,9750,9750,9750,9750,0
20230807,185600,22031775120,9750,9750,9750,9750,0
20230807,185500,22031775120,9750,9750,9750,9750,0
20230807,185400,22031775120,9750,9750,9750,9750,0
20230807,185300,22031775120,9750,9750,9750,9750,0
20230807,185200,22031775120,9750,9750,9750,9750,0
20230807,185100,22031775120,9750,9750,9750,9750,0
20230807,185000,22031775120,9750,9750,9750,9750,0
20230807,184900,22031775120,9750,9750,9750,9750,0
20230807,184800,22031775120,9750,9750,9750,9750,0
20230807,184700,22031775120,9750,9750,9750,9750,0
20230807,184600,22031775120,9750,9750,9750,9750,0
20230807,184500,22031775120,9750,9750,9750,9750,34428
20230807,184400,22031775120,9750,9750,9750,9750,0
20230807,184300,22031775120,9750,9750,9750,9750,0
20230807,184200,22031775120,9750,9750,9750,9750,0
20230807,184100,22031775120,9750,9750,9750,9750,0
20230807,184000,22031775120,9750,9750,9750,9750,0
20230807,183900,22031775120,9750,9750,9750,9750,0
20230807,183800,22031775120,9750,9750,9750,9750,0
20230807,183700,22031775120,9750,9750,9750,9750,0
20230807,183600,22031775120,9750,9750,9750,9750,0
20230807,183500,22031775120,9750,9750,9750,9750,0
20230807,183400,22031775120,9750,9750,9750,9750,0
20230807,183300,22031775120,9750,9750,9750,9750,0
20230807,183200,22031775120,9750,9750,9750,9750,0
20230807,183100,22031775120,9750,9750,9750,9750,0
20230807,183000,22031775120,9750,9750,9750,9750,0
20230807,182900,22031775120,9750,9750,9750,9750,0
20230807,182800,22031775120,9750,9750,9750,9750,0
20230807,182700,22031775120,9750,9750,9750,9750,0
20230807,182600,22031775120,9750,9750,9750,9750,0
20230807,182500,22031775120,9750,9750,9750,9750,0
20230807,182400,22031775120,9750,9750,9750,9750,0
20230807,182300,22031775120,9750,9750,9750,9750,0
20230807,182200,22031775120,9750,9750,9750,9750,0
20230807,182100,22031775120,9750,9750,9750,9750,0
20230807,182000,22031775120,9750,9750,9750,9750,0
20230807,181900,22031775120,9750,9750,9750,9750,0
20230807,181800,22031775120,9750,9750,9750,9750,0
20230807,181700,22031775120,9750,9750,9750,9750,0
20230807,181600,22031775120,9750,9750,9750,9750,0
20230807,181500,22031775120,9750,9750,9750,9750,34428
20230807,181400,22031775120,9750,9750,9750,9750,0
20230807,181300,22031775120,9750,9750,9750,9750,0
20230807,181200,22031775120,9750,9750,9750,9750,0
20230807,181100,22031775120,9750,9750,9750,9750,0
20230807,181000,22031775120,9750,9750,9750,9750,0
20230807,180900,22031775120,9750,9750,9750,9750,0
20230807,180800,22031775120,9750,9750,9750,9750,0
20230807,180700,22031775120,9750,9750,9750,9750,0
20230807,180600,22031775120,9750,9750,9750,9750,0
20230807,180500,22031775120,9750,9750,9750,9750,0
20230807,180400,22031775120,9750,9750,9750,9750,0
20230807,180300,22031775120,9750,9750,9750,9750,0
20230807,180200,22031775120,9750,9750,9750,9750,0
20230807,180100,22031775120,9750,9750,9750,9750,0
20230807,180000,22031775120,9750,9750,9750,9750,0
20230807,175900,22031775120,9750,9750,9750,9750,0
20230807,175800,22031775120,9750,9750,9750,9750,0
20230807,175700,22031775120,9750,9750,9750,9750,0
20230807,175600,22031775120,9750,9750,9750,9750,0
20230807,175500,22031775120,9750,9750,9750,9750,0
20230807,175400,22031775120,9750,9750,9750,9750,0
20230807,175300,22031775120,9750,9750,9750,9750,0
20230807,175200,22031775120,9750,9750,9750,9750,0
20230807,175100,22031775120,9750,9750,9750,9750,0
20230807,175000,22031775120,9750,9750,9750,9750,0
20230807,174900,22031775120,9750,9750,9750,9750,0
20230807,174800,22031775120,9750,9750,9750,9750,0
20230807,174700,22031775120,9750,9750,9750,9750,0
20230807,174600,22031775120,9750,9750,9750,9750,0
20230807,174500,22031775120,9750,9750,9750,9750,34428
20230807,174400,22031775120,9750,9750,9750,9750,0
20230807,174300,22031775120,9750,9750,9750,9750,0
20230807,174200,22031775120,9750,9750,9750,9750,0
20230807,174100,22031775120,9750,9750,9750,9750,0
20230807,174000,22031775120,9750,9750,9750,9750,0
20230807,173900,22031775120,9750,9750,9750,9750,0
20230807,173800,22031775120,9750,9750,9750,9750,0
20230807,173700,22031775120,9750,9750,9750,9750,0
20230807,173600,22031775120,9750,9750,9750,9750,0
20230807,173500,22031775120,9750,9750,9750,9750,0
20230807,173400,22031775120,9750,9750,9750,9750,0
20230807,173300,22031775120,9750,9750,9750,9750,0
20230807,173200,22031775120,9750,9750,9750,9750,0
20230807,173100,22031775120,9750,9750,9750,9750,0
20230807,173000,22031775120,9750,9750,9750,9750,0
20230807,172900,22031775120,9750,9750,9750,9750,0
20230807,172800,22031775120,9750,9750,9750,9750,0
20230807,172700,22031775120,9750,9750,9750,9750,0
20230807,172600,22031775120,9750,9750,9750,9750,0
20230807,172500,22031775120,9750,9750,9750,9750,0
20230807,172400,22031775120,9750,9750,9750,9750,0
20230807,172300,22031775120,9750,9750,9750,9750,0
20230807,172200,22031775120,9750,9750,9750,9750,0
20230807,172100,22031775120,9750,9750,9750,9750,0
20230807,172000,22031775120,9750,9750,9750,9750,0
20230807,171900,22031775120,9750,9750,9750,9750,0
20230807,171800,22031775120,9750,9750,9750,9750,0
20230807,171700,22031775120,9750,9750,9750,9750,0
20230807,171600,22031775120,9750,9750,9750,9750,0
20230807,171500,22031775120,9750,9750,9750,9750,34428
20230807,171400,22031775120,9750,9750,9750,9750,0
20230807,171300,22031775120,9750,9750,9750,9750,0
20230807,171200,22031775120,9750,9750,9750,9750,0
20230807,171100,22031775120,9750,9750,9750,9750,0
20230807,171000,22031775120,9750,9750,9750,9750,0
20230807,170900,22031775120,9750,9750,9750,9750,0
20230807,170800,22031775120,9750,9750,9750,9750,0
20230807,170700,22031775120,9750,9750,9750,9750,0
20230807,170600,22031775120,9750,9750,9750,9750,0
20230807,170500,22031775120,9750,9750,9750,9750,0
20230807,170400,22031775120,9750,9750,9750,9750,0
20230807,170300,22031775120,9750,9750,9750,9750,0
20230807,170200,22031775120,9750,9750,9750,9750,0
20230807,170100,22031775120,9750,9750,9750,9750,0
20230807,170000,22031775120,9750,9750,9750,9750,0
20230807,165900,22031775120,9750,9750,9750,9750,0
20230807,165800,22031775120,9750,9750,9750,9750,0
20230807,165700,22031775120,9750,9750,9750,9750,0
20230807,165600,22031775120,9750,9750,9750,9750,0
20230807,165500,22031775120,9750,9750,9750,9750,0
20230807,165400,22031775120,9750,9750,9750,9750,0
20230807,165300,22031775120,9750,9750,9750,9750,0
20230807,165200,22031775120,9750,9750,9750,9750,0
20230807,165100,22031775120,9750,9750,9750,9750,0
20230807,165000,22031775120,9750,9750,9750,9750,0
20230807,164900,22031775120,9750,9750,9750,9750,0
20230807,164800,22031775120,9750,9750,9750,9750,0
20230807,164700,22031775120,9750,9750,9750,9750,0
20230807,164600,22031775120,9750,9750,9750,9750,0
20230807,164500,22031775120,9750,9750,9750,9750,34428
20230807,164400,22031775120,9750,9750,9750,9750,0
20230807,164300,22031775120,9750,9750,9750,9750,0
20230807,164200,22031775120,9750,9750,9750,9750,0
20230807,164100,22031775120,9750,9750,9750,9750,0
20230807,164000,22031775120,9750,9750,9750,9750,0
20230807,163900,22031775120,9750,9750,9750,9750,0
20230807,163800,22031775120,9750,9750,9750,9750,0
20230807,163700,22031775120,9750,9750,9750,9750,0
20230807,163600,22031775120,9750,9750,9750,9750,0
20230807,163500,22031775120,9750,9750,9750,9750,0
20230807,163400,22031775120,9750,9750,9750,9750,0
20230807,163300,22031775120,9750,9750,9750,9750,0
20230807,163200,22031775120,9750,9750,9750,9750,0
20230807,163100,22031775120,9750,9750,9750,9750,0
20230807,163000,22031775120,9750,9750,9750,9750,0
20230807,162900,22031775120,9750,9750,9750,9750,0
20230807,162800,22031775120,9750,9750,9750,9750,0
20230807,162700,22031775120,9750,9750,9750,9750,0
20230807,162600,22031775120,9750,9750,9750,9750,0
20230807,162500,22031775120,9750,9750,9750,9750,0
20230807,162400,22031775120,9750,9750,9750,9750,0
20230807,162300,22031775120,9750,9750,9750,9750,0
20230807,162200,22031775120,9750,9750,9750,9750,0
20230807,162100,22031775120,9750,9750,9750,9750,0
20230807,162000,22031775120,9750,9750,9750,9750,0
20230807,161900,22031775120,9750,9750,9750,9750,0
20230807,161800,22031775120,9750,9750,9750,9750,0
20230807,161700,22031775120,9750,9750,9750,9750,0
20230807,161600,22031775120,9750,9750,9750,9750,0
20230807,161500,22031775120,9750,9750,9750,9750,34428
20230807,161400,22031775120,9750,9750,9750,9750,0
20230807,161300,22031775120,9750,9750,9750,9750,0
20230807,161200,22031775120,9750,9750,9750,9750,0
20230807,161100,22031775120,9750,9750,9750,9750,0
20230807,161000,22031775120,9750,9750,9750,9750,0
20230807,160900,22031775120,9750,9750,9750,9750,0
20230807,160800,22031775120,9750,9750,9750,9750,0
20230807,160700,22031775120,9750,9750,9750,9750,0
20230807,160600,22031775120,9750,9750,9750,9750,0
20230807,160500,22031775120,9750,9750,9750,9750,0
20230807,160400,22031775120,9750,9750,9750,9750,0
20230807,160300,22031775120,9750,9750,9750,9750,0
20230807,160200,22031775120,9750,9750,9750,9750,0
20230807,160100,22031775120,9750,9750,9750,9750,0
20230807,160000,22031775120,9750,9750,9750,9750,0
20230807,155900,22031775120,9750,9750,9750,9750,0
20230807,155800,22031775120,9750,9750,9750,9750,0
20230807,155700,22031775120,9750,9750,9750,9750,0
20230807,155600,22031775120,9750,9750,9750,9750,0
20230807,155500,22031775120,9750,9750,9750,9750,0
20230807,155400,22031775120,9750,9750,9750,9750,0
20230807,155300,22031775120,9750,9750,9750,9750,0
20230807,155200,22031775120,9750,9750,9750,9750,0
20230807,155100,22031775120,9750,9750,9750,9750,0
20230807,155000,22031775120,9750,9750,9750,9750,0
20230807,154900,22031775120,9750,9750,9750,9750,0
20230807,154800,22031775120,9750,9750,9750,9750,0
20230807,154700,22031775120,9750,9750,9750,9750,0
20230807,154600,22031775120,9750,9750,9750,9750,0
20230807,154500,22031775120,9750,9750,9750,9750,34428
20230807,154400,22031775120,9750,9750,9750,9750,0
20230807,154300,22031775120,9750,9750,9750,9750,0
20230807,154200,22031775120,9750,9750,9750,9750,0
20230807,154100,22031775120,9750,9750,9750,9750,0
20230807,154000,22031775120,9750,9750,9750,9750,0
20230807,153900,22031775120,9750,9750,9750,9750,0
20230807,153800,22031775120,9750,9750,9750,9750,0
20230807,153700,22031775120,9750,9750,9750,9750,0
20230807,153600,22031775120,9750,9750,9750,9750,0
20230807,153500,22031775120,9750,9750,9750,9750,0
20230807,153400,22031775120,9750,9750,9750,9750,0
20230807,153300,22031775120,9750,9750,9750,9750,0
20230807,153200,22031775120,9750,9750,9750,9750,0
20230807,153100,22031775120,9750,9750,9750,9750,0
20230807,153000,22031775120,9750,9750,9750,9750,34428
20230807,152900,21696102120,9800,9800,9800,9800,0
20230807,152800,21696102120,9800,9800,9800,9800,0
20230807,152700,21696102120,9800,9800,9800,9800,0
20230807,152600,21696102120,9800,9800,9800,9800,0
20230807,152500,21696102120,9800,9800,9800,9800,0
20230807,152400,21696102120,9800,9800,9800,9800,0
20230807,152300,21696102120,9800,9800,9800,9800,0
20230807,152200,21696102120,9800,9800,9800,9800,0
20230807,152100,21696102120,9800,9800,9800,9800,0
20230807,152000,21696102120,9800,9800,9800,9800,0
20230807,151900,21696102120,9800,9820,9830,9780,11280
20230807,151800,21585462010,9820,9830,9850,9810,3853
20230807,151700,21547614540,9850,9820,9850,9810,8301
20230807,151600,21466007070,9820,9800,9830,9790,2816
20230807,151500,21438398080,9800,9800,9810,9790,2962
20230807,151400,21409376820,9800,9830,9830,9800,1415
20230807,151300,21395501300,9800,9850,9850,9800,2623
20230807,151200,21369702560,9850,9750,9870,9740,30318
20230807,151100,21072324060,9760,9760,9760,9740,4388
20230807,151000,21029537340,9760,9750,9760,9740,2751
20230807,150900,21002697620,9750,9750,9760,9740,2640
20230807,150800,20976966410,9750,9770,9770,9750,1501
20230807,150700,20962318250,9780,9730,9780,9730,4833
20230807,150600,20915169220,9730,9710,9730,9710,4731
20230807,150500,20869170790,9710,9700,9710,9700,659
20230807,150400,20862777350,9700,9700,9710,9700,2149
20230807,150300,20841920100,9700,9720,9720,9690,344
20230807,150200,20838583310,9720,9730,9730,9680,13851
20230807,150100,20704325280,9730,9740,9740,9720,3426
20230807,150000,20671008350,9740,9730,9740,9720,1459
20230807,145900,20656810000,9730,9710,9740,9710,7791
20230807,145800,20581103970,9700,9700,9710,9690,4416
20230807,145700,20538280910,9700,9680,9700,9680,1821
20230807,145600,20520638940,9690,9690,9700,9670,1866
20230807,145500,20502573530,9690,9690,9700,9680,1442
20230807,145400,20488601040,9690,9670,9700,9670,6530
20230807,145300,20425364150,9670,9670,9670,9660,1334
20230807,145200,20412475880,9670,9660,9670,9660,859
20230807,145100,20404177890,9660,9670,9680,9640,6563
20230807,145000,20340778990,9680,9670,9680,9660,3602
20230807,144900,20305960780,9670,9660,9670,9660,2005
20230807,144800,20286586920,9660,9660,9660,9650,351
20230807,144700,20283197270,9660,9650,9660,9620,1837
20230807,144600,20265482060,9650,9640,9650,9630,863
20230807,144500,20257163810,9630,9640,9650,9630,1333
20230807,144400,20244318830,9640,9620,9640,9620,1025
20230807,144300,20234449640,9600,9630,9630,9600,1074
20230807,144200,20224136970,9620,9600,9620,9600,393
20230807,144100,20220363270,9600,9600,9610,9590,6670
20230807,144000,20156335280,9600,9570,9610,9570,3140
20230807,143900,20126274800,9580,9610,9620,9580,6335
20230807,143800,20065535110,9620,9620,9630,9620,975
20230807,143700,20056155600,9630,9620,9630,9620,452
20230807,143600,20051807220,9620,9660,9660,9620,3926
20230807,143500,20013964850,9650,9660,9670,9650,2830
20230807,143400,19986629220,9660,9650,9660,9650,910
20230807,143300,19977845890,9650,9660,9660,9650,2561
20230807,143200,19953127820,9650,9640,9660,9640,2147
20230807,143100,19932400380,9640,9630,9640,9630,1126
20230807,143000,19921545800,9630,9630,9640,9630,1340
20230807,142900,19908640590,9630,9630,9640,9630,3533
20230807,142800,19874615220,9630,9580,9630,9580,4664
20230807,142700,19829808350,9580,9550,9580,9550,988
20230807,142600,19820349190,9550,9570,9580,9550,1623
20230807,142500,19804843800,9550,9580,9590,9550,136
20230807,142400,19803544680,9540,9580,9580,9540,2882
20230807,142300,19776011140,9550,9550,9580,9540,2067
20230807,142200,19756279980,9550,9610,9610,9540,4404
20230807,142100,19714128480,9610,9580,9620,9580,3181
20230807,142000,19683577620,9580,9570,9580,9570,1930
20230807,141900,19665104980,9570,9570,9580,9570,1667
20230807,141800,19649151570,9570,9560,9570,9540,2002
20230807,141700,19630025710,9550,9590,9590,9540,2174
20230807,141600,19609252350,9580,9550,9580,9540,2225
20230807,141500,19587987340,9530,9530,9550,9530,2225
20230807,141400,19566777230,9530,9530,9540,9520,2815
20230807,141300,19539940800,9530,9540,9550,9530,4528
20230807,141200,19496765990,9550,9550,9550,9540,2902
20230807,141100,19469058680,9540,9550,9570,9530,3127
20230807,141000,19439185550,9550,9540,9560,9510,5337
20230807,140900,19388342320,9540,9560,9570,9510,6644
20230807,140800,19325029790,9520,9560,9590,9510,11602
20230807,140700,19214239090,9560,9570,9570,9510,14443
20230807,140600,19076511790,9560,9600,9600,9560,5670
20230807,140500,19022172690,9600,9650,9650,9590,27675
20230807,140400,18756104100,9650,9670,9680,9640,13443
20230807,140300,18626360730,9670,9680,9680,9660,1807
20230807,140200,18608883350,9680,9690,9690,9680,381
20230807,140100,18605192920,9690,9680,9690,9670,2333
20230807,140000,18582621540,9680,9680,9680,9670,3056
20230807,135900,18553056590,9680,9660,9680,9660,1300
20230807,135800,18540479860,9660,9690,9690,9660,13992
20230807,135700,18405241100,9690,9680,9690,9680,1414
20230807,135600,18391553560,9670,9690,9690,9670,9240
20230807,135500,18302119410,9680,9700,9710,9680,11941
20230807,135400,18186366230,9700,9710,9710,9700,833
20230807,135300,18178286090,9710,9710,9710,9700,3161
20230807,135200,18147593290,9710,9710,9710,9710,1617
20230807,135100,18131892220,9710,9730,9730,9710,7937
20230807,135000,18054767630,9730,9740,9740,9720,2657
20230807,134900,18028915840,9740,9730,9740,9730,1209
20230807,134800,18017148940,9730,9740,9750,9730,5220
20230807,134700,17966317490,9740,9760,9760,9740,3231
20230807,134600,17934840290,9750,9770,9770,9740,4147
20230807,134500,17894378910,9770,9760,9770,9760,870
20230807,134400,17885884860,9770,9760,9770,9760,271
20230807,134300,17883239300,9770,9760,9770,9760,662
20230807,134200,17876777670,9760,9770,9770,9760,647
20230807,134100,17870458950,9760,9770,9770,9760,1425
20230807,134000,17856548690,9770,9780,9780,9770,603
20230807,133900,17850653970,9780,9780,9790,9770,811
20230807,133800,17842722100,9780,9790,9800,9780,1310
20230807,133700,17829905250,9800,9810,9810,9800,413
20230807,133600,17825857730,9820,9840,9840,9790,681
20230807,133500,17819180590,9810,9790,9840,9790,176
20230807,133400,17817454110,9790,9760,9790,9760,4963
20230807,133300,17768919630,9770,9780,9780,9770,456
20230807,133200,17764461280,9780,9740,9780,9740,3844
20230807,133100,17726919310,9750,9740,9760,9740,1200
20230807,133000,17715215890,9740,9750,9760,9740,2694
20230807,132900,17688940420,9750,9760,9760,9750,276
20230807,132800,17686249240,9760,9770,9770,9750,2814
20230807,132700,17658793270,9770,9770,9770,9760,299
20230807,132600,17655872600,9770,9770,9770,9760,1420
20230807,132500,17642008530,9770,9760,9770,9760,955
20230807,132400,17632687300,9760,9770,9770,9750,3818
20230807,132300,17595425960,9760,9770,9770,9760,1620
20230807,132200,17579600740,9770,9780,9790,9770,3013
20230807,132100,17550149410,9790,9800,9810,9780,3877
20230807,132000,17512203400,9800,9790,9810,9790,1058
20230807,131900,17501836340,9800,9780,9800,9780,708
20230807,131800,17494909490,9780,9790,9790,9780,483
20230807,131700,17490185470,9790,9800,9800,9790,1126
20230807,131600,17479161800,9800,9800,9810,9790,460
20230807,131500,17474655280,9800,9800,9800,9800,111
20230807,131400,17473567480,9800,9800,9800,9800,488
20230807,131300,17468785080,9810,9800,9810,9800,1044
20230807,131200,17458543640,9810,9810,9810,9810,890
20230807,131100,17449812740,9810,9790,9810,9790,1167
20230807,131000,17438366000,9770,9770,9810,9770,247
20230807,130900,17435952010,9770,9780,9780,9770,861
20230807,130800,17427538100,9780,9780,9780,9780,1222
20230807,130700,17415586940,9780,9760,9800,9760,394
20230807,130600,17411736420,9760,9800,9840,9740,8025
20230807,130500,17333427810,9790,9840,9840,9790,2156
20230807,130400,17312276650,9850,9870,9870,9840,872
20230807,130300,17303679330,9870,9840,9880,9840,2080
20230807,130200,17283153730,9840,9860,9870,9840,2641
20230807,130100,17257147300,9860,9830,9860,9830,2538
20230807,130000,17232167870,9820,9800,9830,9800,1275
20230807,125900,17219657850,9800,9780,9800,9780,221
20230807,125800,17217492250,9800,9790,9800,9780,918
20230807,125700,17208505330,9800,9800,9810,9800,745
20230807,125600,17201204270,9810,9800,9810,9790,188
20230807,125500,17199361970,9790,9780,9800,9780,1241
20230807,125400,17187209230,9790,9790,9800,9780,729
20230807,125300,17180068360,9790,9790,9790,9780,683
20230807,125200,17173383790,9790,9790,9790,9760,636
20230807,125100,17167163490,9790,9750,9790,9750,120
20230807,125000,17165991630,9750,9760,9780,9750,1707
20230807,124900,17149337080,9760,9760,9760,9750,320
20230807,124800,17146215350,9760,9750,9760,9750,1340
20230807,124700,17133149770,9760,9760,9760,9750,189
20230807,124600,17131306220,9750,9790,9790,9750,1909
20230807,124500,17112679990,9780,9740,9780,9740,1723
20230807,124400,17095851200,9750,9760,9760,9750,757
20230807,124300,17088469630,9760,9770,9770,9760,652
20230807,124200,17082105190,9760,9740,9770,9740,239
20230807,124100,17079773550,9740,9740,9760,9740,1880
20230807,124000,17061461280,9740,9760,9760,9740,1124
20230807,123900,17050511010,9760,9780,9780,9760,1774
20230807,123800,17033185440,9780,9780,9790,9770,1129
20230807,123700,17022150570,9790,9740,9790,9740,2067
20230807,123600,17001977340,9740,9740,9760,9740,732
20230807,123500,16994845160,9760,9750,9760,9740,830
20230807,123400,16986758690,9750,9740,9760,9740,1162
20230807,123300,16975422560,9740,9750,9760,9740,1127
20230807,123200,16964434970,9750,9750,9760,9740,539
20230807,123100,16959180800,9760,9750,9760,9750,778
20230807,123000,16951593580,9750,9740,9750,9730,1521
20230807,122900,16936766640,9740,9730,9740,9730,410
20230807,122800,16932775830,9730,9720,9730,9720,423
20230807,122700,16928664060,9720,9720,9740,9710,1581
20230807,122600,16913286790,9720,9740,9740,9720,4951
20230807,122500,16865133640,9750,9760,9760,9740,206
20230807,122400,16863123620,9760,9740,9760,9740,2612
20230807,122300,16837682020,9740,9720,9740,9720,957
20230807,122200,16828369930,9730,9730,9730,9720,1675
20230807,122100,16812080220,9720,9730,9740,9720,1632
20230807,122000,16796202720,9730,9730,9760,9730,3892
20230807,121900,16758326500,9740,9740,9740,9730,1257
20230807,121800,16746088380,9730,9730,9740,9730,1745
20230807,121700,16729103780,9740,9770,9770,9740,2252
20230807,121600,16707167870,9770,9770,9780,9740,520
20230807,121500,16702094910,9780,9750,9780,9750,366
20230807,121400,16698521780,9770,9760,9770,9740,3525
20230807,121300,16664182850,9760,9770,9770,9750,960
20230807,121200,16654804430,9770,9770,9770,9750,1020
20230807,121100,16644859230,9780,9740,9780,9740,908
20230807,121000,16636009720,9750,9760,9780,9740,7035
20230807,120900,16567422690,9770,9770,9790,9760,2242
20230807,120800,16545528170,9760,9770,9780,9760,543
20230807,120700,16540227280,9770,9760,9780,9760,649
20230807,120600,16533892400,9770,9770,9780,9760,957
20230807,120500,16524551690,9770,9800,9800,9770,8147
20230807,120400,16444885820,9820,9820,9820,9800,460
20230807,120300,16440370490,9820,9830,9830,9790,328
20230807,120200,16437152590,9830,9800,9830,9800,469
20230807,120100,16432550330,9830,9800,9830,9800,503
20230807,120000,16427614870,9800,9800,9810,9800,378
20230807,115900,16423910320,9800,9830,9830,9800,1308
20230807,115800,16411090840,9830,9820,9830,9800,529
20230807,115700,16405904030,9820,9800,9830,9800,526
20230807,115600,16400748470,9810,9820,9820,9800,524
20230807,115500,16395609870,9820,9840,9840,9810,2482
20230807,115400,16371221640,9840,9800,9840,9800,1915
20230807,115300,16352447690,9800,9780,9800,9780,1000
20230807,115200,16342662620,9780,9790,9790,9770,332
20230807,115100,16339414540,9790,9770,9790,9770,648
20230807,115000,16333082400,9760,9760,9770,9760,4659
20230807,114900,16287599390,9760,9780,9780,9760,1758
20230807,114800,16270429850,9770,9770,9790,9770,881
20230807,114700,16261819480,9770,9800,9800,9770,1721
20230807,114600,16244995190,9800,9790,9800,9790,637
20230807,114500,16238758330,9800,9780,9800,9770,557
20230807,114400,16233306670,9790,9770,9790,9770,951
20230807,114300,16224009010,9770,9800,9800,9770,115
20230807,114200,16222885030,9800,9790,9800,9760,3874
20230807,114100,16185031290,9790,9800,9800,9790,1066
20230807,114000,16174587460,9810,9810,9810,9800,396
20230807,113900,16170704710,9800,9800,9810,9800,53
20230807,113800,16170185300,9790,9830,9830,9790,913
20230807,113700,16161222790,9820,9800,9850,9800,3531
20230807,113600,16126527930,9810,9790,9810,9790,328
20230807,113500,16123313730,9790,9760,9790,9760,11245
20230807,113400,16013451610,9760,9760,9770,9760,611
20230807,113300,16007487750,9760,9760,9780,9760,1257
20230807,113200,15995214630,9760,9750,9780,9750,784
20230807,113100,15987561910,9750,9750,9760,9750,1529
20230807,113000,15972650600,9750,9760,9760,9750,1043
20230807,112900,15962474970,9760,9760,9770,9750,2366
20230807,112800,15939382950,9760,9770,9790,9760,1865
20230807,112700,15921175230,9790,9780,9790,9760,3394
20230807,112600,15888016620,9790,9790,9800,9780,1839
20230807,112500,15870024900,9790,9780,9790,9780,1321
20230807,112400,15857104640,9780,9790,9790,9780,1025
20230807,112300,15847079680,9790,9800,9820,9790,2626
20230807,112200,15821354860,9800,9790,9800,9790,2136
20230807,112100,15800435100,9790,9820,9820,9790,855
20230807,112000,15792055220,9820,9830,9850,9800,1026
20230807,111900,15781983730,9850,9830,9870,9820,2128
20230807,111800,15761017540,9830,9790,9850,9790,6977
20230807,111700,15692632140,9790,9790,9790,9780,628
20230807,111600,15686490100,9780,9810,9810,9780,2392
20230807,111500,15663077050,9820,9830,9840,9820,1881
20230807,111400,15644579550,9830,9810,9830,9790,2455
20230807,111300,15620512100,9810,9810,9820,9790,822
20230807,111200,15612458000,9810,9800,9810,9790,1703
20230807,111100,15595777800,9810,9800,9810,9760,5850
20230807,111000,15538564030,9800,9800,9820,9800,1181
20230807,110900,15526983740,9810,9780,9810,9780,818
20230807,110800,15518975580,9790,9790,9820,9780,1424
20230807,110700,15505039670,9790,9800,9820,9780,1004
20230807,110600,15495212210,9820,9780,9820,9780,32
20230807,110500,15494898090,9800,9800,9820,9760,3222
20230807,110400,15463401390,9800,9810,9830,9780,442
20230807,110300,15459072490,9810,9790,9810,9770,378
20230807,110200,15455375410,9780,9750,9780,9740,2723
20230807,110100,15428785820,9750,9760,9770,9740,389
20230807,110000,15424996280,9750,9770,9770,9740,2181
20230807,105900,15403726390,9770,9770,9780,9750,1533
20230807,105800,15388752620,9770,9750,9770,9740,749
20230807,105700,15381443920,9740,9740,9740,9730,3147
20230807,105600,15350810830,9740,9740,9740,9730,2488
20230807,105500,15326595530,9750,9760,9760,9740,1547
20230807,105400,15311511650,9760,9760,9770,9750,4093
20230807,105300,15271585060,9760,9790,9800,9760,3777
20230807,105200,15234650610,9800,9820,9820,9790,3853
20230807,105100,15196887350,9830,9850,9860,9810,2185
20230807,105000,15175404160,9830,9860,9860,9830,3215
20230807,104900,15143736520,9850,9780,9850,9780,4998
20230807,104800,15094593550,9780,9840,9850,9770,2571
20230807,104700,15069371460,9850,9800,9850,9780,1337
20230807,104600,15056247180,9780,9770,9820,9740,4450
20230807,104500,15012790720,9730,9760,9760,9720,1854
20230807,104400,14994743030,9760,9750,9780,9750,562
20230807,104300,14989260270,9750,9750,9760,9710,6716
20230807,104200,14923923970,9750,9760,9810,9750,1650
20230807,104100,14907804970,9760,9810,9820,9760,6154
20230807,104000,14847600180,9800,9780,9810,9780,2621
20230807,103900,14821932690,9770,9780,9780,9770,1986
20230807,103800,14802521820,9780,9780,9780,9770,3836
20230807,103700,14765039250,9780,9770,9800,9740,2271
20230807,103600,14742845880,9760,9730,9790,9730,3189
20230807,103500,14711797800,9730,9710,9790,9700,7325
20230807,103400,14640664090,9720,9750,9770,9720,7699
20230807,103300,14565726040,9750,9740,9760,9730,5684
20230807,103200,14510381150,9730,9760,9790,9730,12847
20230807,103100,14385116960,9760,9810,9820,9750,14412
20230807,103000,14244111740,9810,9810,9860,9810,2202
20230807,102900,14222476400,9860,9860,9860,9810,8555
20230807,102800,14138286280,9870,9860,9870,9810,5485
20230807,102700,14084252340,9860,9810,9860,9800,3562
20230807,102600,14049293780,9800,9850,9860,9800,9166
20230807,102500,13959274390,9850,9800,9860,9790,4551
20230807,102400,13914603830,9810,9900,9900,9800,24390
20230807,102300,13674607060,9900,9870,9900,9860,3114
20230807,102200,13643842650,9870,9890,9900,9860,9809
20230807,102100,13546954220,9890,9930,9930,9830,13086
20230807,102000,13417731280,9930,9970,9980,9890,14745
20230807,101900,13271477020,9940,9970,9990,9880,29700
20230807,101800,12976589880,9970,10000,10020,9970,12091
20230807,101700,12855794920,10000,10010,10020,9980,8841
20230807,101600,12767396820,9980,10080,10090,9980,21779
20230807,101500,12549176410,10080,10130,10140,10070,24943
20230807,101400,12297039210,10130,10020,10140,10000,17626
20230807,101300,12119306820,10020,10060,10070,9960,34208
20230807,101200,11777084970,10040,10140,10150,10030,21245
20230807,101100,11563114550,10140,10170,10200,10050,52337
20230807,101000,11032303620,10180,10160,10190,10080,56554
20230807,100900,10458084510,10180,10070,10200,10020,66187
20230807,100800,9786883220,10070,10110,10150,9970,26552
20230807,100700,9518981550,10110,10010,10110,9970,40938
20230807,100600,9108285300,10010,9990,10010,9970,13520
20230807,100500,8973138000,9990,9880,9990,9850,15781
20230807,100400,8815932880,9880,9830,9880,9820,1567
20230807,100300,8800505240,9820,9900,9910,9800,10691
20230807,100200,8695287150,9890,9900,9900,9850,5177
20230807,100100,8644177780,9900,9900,9930,9900,4425
20230807,100000,8600346550,9900,9930,9930,9890,2729
20230807,095900,8573314100,9940,9970,9970,9910,2082
20230807,095800,8552608600,9960,9930,9960,9900,3734
20230807,095700,8515531080,9940,9940,9980,9910,12216
20230807,095600,8393865440,9940,9890,9940,9890,4190
20230807,095500,8352306300,9890,9950,9950,9880,6731
20230807,095400,8285589960,9950,9840,9950,9840,9444
20230807,095300,8191989380,9860,9840,9860,9760,15133
20230807,095200,8043639020,9770,9660,9860,9650,11249
20230807,095100,7934293970,9660,9660,9670,9650,12012
20230807,095000,7818268420,9660,9680,9680,9640,10578
20230807,094900,7716176070,9680,9740,9740,9650,21084
20230807,094800,7512104730,9700,9820,9820,9680,55823
20230807,094700,6968064930,9830,9870,9880,9830,4307
20230807,094600,6925680310,9870,9880,9880,9860,5051
20230807,094500,6875859980,9880,9900,9910,9880,1288
20230807,094400,6863113540,9900,9910,9920,9880,4355
20230807,094300,6820012140,9910,9930,9950,9910,7873
20230807,094200,6741964460,9930,9910,9960,9890,5665
20230807,094100,6685753400,9910,9830,9920,9820,6420
20230807,094000,6622516730,9830,9840,9900,9820,10925
20230807,093900,6515099400,9840,9820,9910,9820,11058
20230807,093800,6405958150,9820,9900,9910,9810,21605
20230807,093700,6192708690,9900,9920,9930,9890,6199
20230807,093600,6131300310,9920,9920,9920,9890,9882
20230807,093500,6033418300,9930,9930,9930,9920,5353
20230807,093400,5980299970,9920,9970,9980,9920,4447
20230807,093300,5936126810,9970,9960,9970,9900,7332
20230807,093200,5863291160,9960,9940,9990,9940,2216
20230807,093100,5841210440,9940,9920,9980,9910,7367
20230807,093000,5767995810,9930,9900,9960,9880,5359
20230807,092900,5714754670,9900,9910,9920,9880,12816
20230807,092800,5587878140,9920,9920,9960,9870,11690
20230807,092700,5472187130,9940,9970,9970,9920,4845
20230807,092600,5424028440,9980,9960,10030,9910,4186
20230807,092500,5382241900,9960,9930,9990,9880,3841
20230807,092400,5344141390,9930,9960,9960,9880,19481
20230807,092300,5150953110,9960,10000,10060,9960,9042
20230807,092200,5060461570,10000,10010,10010,9970,7837
20230807,092100,4982154230,10000,9970,10050,9970,8396
20230807,092000,4898041540,9970,9970,9970,9930,13846
20230807,091900,4760212280,9970,9980,10010,9950,4494
20230807,091800,4715348270,9990,10030,10070,9970,10185
20230807,091700,4613205030,10030,9900,10050,9900,10954
20230807,091600,4503803450,9890,9930,9930,9870,12911
20230807,091500,4376035120,9930,9990,9990,9920,3969
20230807,091400,4336602900,9980,9950,9990,9890,10096
20230807,091300,4236161650,9960,9930,9980,9920,4466
20230807,091200,4191684800,9920,9980,9980,9870,14226
20230807,091100,4050684030,9980,10050,10060,9940,23835
20230807,091000,3812145480,10050,10060,10150,10010,33095
20230807,090900,3478414450,10060,10020,10080,9960,21016
20230807,090800,3267953830,10030,10010,10030,9960,14242
20230807,090700,3125568290,10000,9850,10050,9850,22230
20230807,090600,2904340950,9870,9850,9900,9800,12603
20230807,090500,2780428900,9850,9790,9900,9760,17359
20230807,090400,2610141370,9780,9750,9850,9730,26240
20230807,090300,2353920890,9760,9870,10000,9750,38470
20230807,090200,1975108340,9860,10120,10150,9860,52533
20230807,090100,1449254400,10110,9950,10240,9940,59954
20230807,090000,842826460,9940,9870,10000,9860,65859