stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201600,17436651000,9630,9630,9630,9630,69361
20230814,201500,17436651000,9630,9630,9630,9630,0
20230814,201400,17436651000,9630,9630,9630,9630,0
20230814,201300,17436651000,9630,9630,9630,9630,0
20230814,201200,17436651000,9630,9630,9630,9630,0
20230814,201100,17436651000,9630,9630,9630,9630,0
20230814,201000,17436651000,9630,9630,9630,9630,0
20230814,200900,17436651000,9630,9630,9630,9630,0
20230814,200800,17436651000,9630,9630,9630,9630,0
20230814,200700,17436651000,9630,9630,9630,9630,0
20230814,200600,17436651000,9630,9630,9630,9630,0
20230814,200500,17436651000,9630,9630,9630,9630,0
20230814,200400,17436651000,9630,9630,9630,9630,0
20230814,200300,17436651000,9630,9630,9630,9630,0
20230814,200200,17436651000,9630,9630,9630,9630,0
20230814,200100,17436651000,9630,9630,9630,9630,0
20230814,200000,17436651000,9630,9630,9630,9630,0
20230814,195900,17436651000,9630,9630,9630,9630,0
20230814,195800,17436651000,9630,9630,9630,9630,0
20230814,195700,17436651000,9630,9630,9630,9630,0
20230814,195600,17436651000,9630,9630,9630,9630,0
20230814,195500,17436651000,9630,9630,9630,9630,0
20230814,195400,17436651000,9630,9630,9630,9630,0
20230814,195300,17436651000,9630,9630,9630,9630,0
20230814,195200,17436651000,9630,9630,9630,9630,0
20230814,195100,17436651000,9630,9630,9630,9630,0
20230814,195000,17436651000,9630,9630,9630,9630,0
20230814,194900,17436651000,9630,9630,9630,9630,0
20230814,194800,17436651000,9630,9630,9630,9630,0
20230814,194700,17436651000,9630,9630,9630,9630,0
20230814,194600,17436651000,9630,9630,9630,9630,69361
20230814,194500,17436651000,9630,9630,9630,9630,0
20230814,194400,17436651000,9630,9630,9630,9630,0
20230814,194300,17436651000,9630,9630,9630,9630,0
20230814,194200,17436651000,9630,9630,9630,9630,0
20230814,194100,17436651000,9630,9630,9630,9630,0
20230814,194000,17436651000,9630,9630,9630,9630,0
20230814,193900,17436651000,9630,9630,9630,9630,0
20230814,193800,17436651000,9630,9630,9630,9630,0
20230814,193700,17436651000,9630,9630,9630,9630,0
20230814,193600,17436651000,9630,9630,9630,9630,0
20230814,193500,17436651000,9630,9630,9630,9630,0
20230814,193400,17436651000,9630,9630,9630,9630,0
20230814,193300,17436651000,9630,9630,9630,9630,0
20230814,193200,17436651000,9630,9630,9630,9630,0
20230814,193100,17436651000,9630,9630,9630,9630,0
20230814,193000,17436651000,9630,9630,9630,9630,0
20230814,192900,17436651000,9630,9630,9630,9630,0
20230814,192800,17436651000,9630,9630,9630,9630,0
20230814,192700,17436651000,9630,9630,9630,9630,0
20230814,192600,17436651000,9630,9630,9630,9630,0
20230814,192500,17436651000,9630,9630,9630,9630,0
20230814,192400,17436651000,9630,9630,9630,9630,0
20230814,192300,17436651000,9630,9630,9630,9630,0
20230814,192200,17436651000,9630,9630,9630,9630,0
20230814,192100,17436651000,9630,9630,9630,9630,0
20230814,192000,17436651000,9630,9630,9630,9630,0
20230814,191900,17436651000,9630,9630,9630,9630,0
20230814,191800,17436651000,9630,9630,9630,9630,0
20230814,191700,17436651000,9630,9630,9630,9630,0
20230814,191600,17436651000,9630,9630,9630,9630,69361
20230814,191500,17436651000,9630,9630,9630,9630,0
20230814,191400,17436651000,9630,9630,9630,9630,0
20230814,191300,17436651000,9630,9630,9630,9630,0
20230814,191200,17436651000,9630,9630,9630,9630,0
20230814,191100,17436651000,9630,9630,9630,9630,0
20230814,191000,17436651000,9630,9630,9630,9630,0
20230814,190900,17436651000,9630,9630,9630,9630,0
20230814,190800,17436651000,9630,9630,9630,9630,0
20230814,190700,17436651000,9630,9630,9630,9630,0
20230814,190600,17436651000,9630,9630,9630,9630,0
20230814,190500,17436651000,9630,9630,9630,9630,0
20230814,190400,17436651000,9630,9630,9630,9630,0
20230814,190300,17436651000,9630,9630,9630,9630,0
20230814,190200,17436651000,9630,9630,9630,9630,0
20230814,190100,17436651000,9630,9630,9630,9630,0
20230814,190000,17436651000,9630,9630,9630,9630,0
20230814,185900,17436651000,9630,9630,9630,9630,0
20230814,185800,17436651000,9630,9630,9630,9630,0
20230814,185700,17436651000,9630,9630,9630,9630,0
20230814,185600,17436651000,9630,9630,9630,9630,0
20230814,185500,17436651000,9630,9630,9630,9630,0
20230814,185400,17436651000,9630,9630,9630,9630,0
20230814,185300,17436651000,9630,9630,9630,9630,0
20230814,185200,17436651000,9630,9630,9630,9630,0
20230814,185100,17436651000,9630,9630,9630,9630,0
20230814,185000,17436651000,9630,9630,9630,9630,0
20230814,184900,17436651000,9630,9630,9630,9630,0
20230814,184800,17436651000,9630,9630,9630,9630,0
20230814,184700,17436651000,9630,9630,9630,9630,0
20230814,184600,17436651000,9630,9630,9630,9630,69361
20230814,184500,17436651000,9630,9630,9630,9630,0
20230814,184400,17436651000,9630,9630,9630,9630,0
20230814,184300,17436651000,9630,9630,9630,9630,0
20230814,184200,17436651000,9630,9630,9630,9630,0
20230814,184100,17436651000,9630,9630,9630,9630,0
20230814,184000,17436651000,9630,9630,9630,9630,0
20230814,183900,17436651000,9630,9630,9630,9630,0
20230814,183800,17436651000,9630,9630,9630,9630,0
20230814,183700,17436651000,9630,9630,9630,9630,0
20230814,183600,17436651000,9630,9630,9630,9630,0
20230814,183500,17436651000,9630,9630,9630,9630,0
20230814,183400,17436651000,9630,9630,9630,9630,0
20230814,183300,17436651000,9630,9630,9630,9630,0
20230814,183200,17436651000,9630,9630,9630,9630,0
20230814,183100,17436651000,9630,9630,9630,9630,0
20230814,183000,17436651000,9630,9630,9630,9630,0
20230814,182900,17436651000,9630,9630,9630,9630,0
20230814,182800,17436651000,9630,9630,9630,9630,0
20230814,182700,17436651000,9630,9630,9630,9630,0
20230814,182600,17436651000,9630,9630,9630,9630,0
20230814,182500,17436651000,9630,9630,9630,9630,0
20230814,182400,17436651000,9630,9630,9630,9630,0
20230814,182300,17436651000,9630,9630,9630,9630,0
20230814,182200,17436651000,9630,9630,9630,9630,0
20230814,182100,17436651000,9630,9630,9630,9630,0
20230814,182000,17436651000,9630,9630,9630,9630,0
20230814,181900,17436651000,9630,9630,9630,9630,0
20230814,181800,17436651000,9630,9630,9630,9630,0
20230814,181700,17436651000,9630,9630,9630,9630,0
20230814,181600,17436651000,9630,9630,9630,9630,69361
20230814,181500,17436651000,9630,9630,9630,9630,0
20230814,181400,17436651000,9630,9630,9630,9630,0
20230814,181300,17436651000,9630,9630,9630,9630,0
20230814,181200,17436651000,9630,9630,9630,9630,0
20230814,181100,17436651000,9630,9630,9630,9630,0
20230814,181000,17436651000,9630,9630,9630,9630,0
20230814,180900,17436651000,9630,9630,9630,9630,0
20230814,180800,17436651000,9630,9630,9630,9630,0
20230814,180700,17436651000,9630,9630,9630,9630,0
20230814,180600,17436651000,9630,9630,9630,9630,0
20230814,180500,17436651000,9630,9630,9630,9630,0
20230814,180400,17436651000,9630,9630,9630,9630,0
20230814,180300,17436651000,9630,9630,9630,9630,0
20230814,180200,17436651000,9630,9630,9630,9630,0
20230814,180100,17436651000,9630,9630,9630,9630,0
20230814,180000,17436651000,9630,9630,9630,9630,0
20230814,175900,17436651000,9630,9630,9630,9630,0
20230814,175800,17436651000,9630,9630,9630,9630,0
20230814,175700,17436651000,9630,9630,9630,9630,0
20230814,175600,17436651000,9630,9630,9630,9630,0
20230814,175500,17436651000,9630,9630,9630,9630,0
20230814,175400,17436651000,9630,9630,9630,9630,0
20230814,175300,17436651000,9630,9630,9630,9630,0
20230814,175200,17436651000,9630,9630,9630,9630,0
20230814,175100,17436651000,9630,9630,9630,9630,0
20230814,175000,17436651000,9630,9630,9630,9630,0
20230814,174900,17436651000,9630,9630,9630,9630,0
20230814,174800,17436651000,9630,9630,9630,9630,0
20230814,174700,17436651000,9630,9630,9630,9630,0
20230814,174600,17436651000,9630,9630,9630,9630,69361
20230814,174500,17436651000,9630,9630,9630,9630,0
20230814,174400,17436651000,9630,9630,9630,9630,0
20230814,174300,17436651000,9630,9630,9630,9630,0
20230814,174200,17436651000,9630,9630,9630,9630,0
20230814,174100,17436651000,9630,9630,9630,9630,0
20230814,174000,17436651000,9630,9630,9630,9630,0
20230814,173900,17436651000,9630,9630,9630,9630,0
20230814,173800,17436651000,9630,9630,9630,9630,0
20230814,173700,17436651000,9630,9630,9630,9630,0
20230814,173600,17436651000,9630,9630,9630,9630,0
20230814,173500,17436651000,9630,9630,9630,9630,0
20230814,173400,17436651000,9630,9630,9630,9630,0
20230814,173300,17436651000,9630,9630,9630,9630,0
20230814,173200,17436651000,9630,9630,9630,9630,0
20230814,173100,17436651000,9630,9630,9630,9630,0
20230814,173000,17436651000,9630,9630,9630,9630,0
20230814,172900,17436651000,9630,9630,9630,9630,0
20230814,172800,17436651000,9630,9630,9630,9630,0
20230814,172700,17436651000,9630,9630,9630,9630,0
20230814,172600,17436651000,9630,9630,9630,9630,0
20230814,172500,17436651000,9630,9630,9630,9630,0
20230814,172400,17436651000,9630,9630,9630,9630,0
20230814,172300,17436651000,9630,9630,9630,9630,0
20230814,172200,17436651000,9630,9630,9630,9630,0
20230814,172100,17436651000,9630,9630,9630,9630,0
20230814,172000,17436651000,9630,9630,9630,9630,0
20230814,171900,17436651000,9630,9630,9630,9630,0
20230814,171800,17436651000,9630,9630,9630,9630,0
20230814,171700,17436651000,9630,9630,9630,9630,0
20230814,171600,17436651000,9630,9630,9630,9630,69361
20230814,171500,17436651000,9630,9630,9630,9630,0
20230814,171400,17436651000,9630,9630,9630,9630,0
20230814,171300,17436651000,9630,9630,9630,9630,0
20230814,171200,17436651000,9630,9630,9630,9630,0
20230814,171100,17436651000,9630,9630,9630,9630,0
20230814,171000,17436651000,9630,9630,9630,9630,0
20230814,170900,17436651000,9630,9630,9630,9630,0
20230814,170800,17436651000,9630,9630,9630,9630,0
20230814,170700,17436651000,9630,9630,9630,9630,0
20230814,170600,17436651000,9630,9630,9630,9630,0
20230814,170500,17436651000,9630,9630,9630,9630,0
20230814,170400,17436651000,9630,9630,9630,9630,0
20230814,170300,17436651000,9630,9630,9630,9630,0
20230814,170200,17436651000,9630,9630,9630,9630,0
20230814,170100,17436651000,9630,9630,9630,9630,0
20230814,170000,17436651000,9630,9630,9630,9630,0
20230814,165900,17436651000,9630,9630,9630,9630,0
20230814,165800,17436651000,9630,9630,9630,9630,0
20230814,165700,17436651000,9630,9630,9630,9630,0
20230814,165600,17436651000,9630,9630,9630,9630,0
20230814,165500,17436651000,9630,9630,9630,9630,0
20230814,165400,17436651000,9630,9630,9630,9630,0
20230814,165300,17436651000,9630,9630,9630,9630,0
20230814,165200,17436651000,9630,9630,9630,9630,0
20230814,165100,17436651000,9630,9630,9630,9630,0
20230814,165000,17436651000,9630,9630,9630,9630,0
20230814,164900,17436651000,9630,9630,9630,9630,0
20230814,164800,17436651000,9630,9630,9630,9630,0
20230814,164700,17436651000,9630,9630,9630,9630,0
20230814,164600,17436651000,9630,9630,9630,9630,69361
20230814,164500,17436651000,9630,9630,9630,9630,0
20230814,164400,17436651000,9630,9630,9630,9630,0
20230814,164300,17436651000,9630,9630,9630,9630,0
20230814,164200,17436651000,9630,9630,9630,9630,0
20230814,164100,17436651000,9630,9630,9630,9630,0
20230814,164000,17436651000,9630,9630,9630,9630,0
20230814,163900,17436651000,9630,9630,9630,9630,0
20230814,163800,17436651000,9630,9630,9630,9630,0
20230814,163700,17436651000,9630,9630,9630,9630,0
20230814,163600,17436651000,9630,9630,9630,9630,0
20230814,163500,17436651000,9630,9630,9630,9630,0
20230814,163400,17436651000,9630,9630,9630,9630,0
20230814,163300,17436651000,9630,9630,9630,9630,0
20230814,163200,17436651000,9630,9630,9630,9630,0
20230814,163100,17436651000,9630,9630,9630,9630,0
20230814,163000,17436651000,9630,9630,9630,9630,0
20230814,162900,17436651000,9630,9630,9630,9630,0
20230814,162800,17436651000,9630,9630,9630,9630,0
20230814,162700,17436651000,9630,9630,9630,9630,0
20230814,162600,17436651000,9630,9630,9630,9630,0
20230814,162500,17436651000,9630,9630,9630,9630,0
20230814,162400,17436651000,9630,9630,9630,9630,0
20230814,162300,17436651000,9630,9630,9630,9630,0
20230814,162200,17436651000,9630,9630,9630,9630,0
20230814,162100,17436651000,9630,9630,9630,9630,0
20230814,162000,17436651000,9630,9630,9630,9630,0
20230814,161900,17436651000,9630,9630,9630,9630,0
20230814,161800,17436651000,9630,9630,9630,9630,0
20230814,161700,17436651000,9630,9630,9630,9630,0
20230814,161600,17436651000,9630,9630,9630,9630,69361
20230814,161500,17436651000,9630,9630,9630,9630,0
20230814,161400,17436651000,9630,9630,9630,9630,0
20230814,161300,17436651000,9630,9630,9630,9630,0
20230814,161200,17436651000,9630,9630,9630,9630,0
20230814,161100,17436651000,9630,9630,9630,9630,0
20230814,161000,17436651000,9630,9630,9630,9630,0
20230814,160900,17436651000,9630,9630,9630,9630,0
20230814,160800,17436651000,9630,9630,9630,9630,0
20230814,160700,17436651000,9630,9630,9630,9630,0
20230814,160600,17436651000,9630,9630,9630,9630,0
20230814,160500,17436651000,9630,9630,9630,9630,0
20230814,160400,17436651000,9630,9630,9630,9630,0
20230814,160300,17436651000,9630,9630,9630,9630,0
20230814,160200,17436651000,9630,9630,9630,9630,0
20230814,160100,17436651000,9630,9630,9630,9630,0
20230814,160000,17436651000,9630,9630,9630,9630,0
20230814,155900,17436651000,9630,9630,9630,9630,0
20230814,155800,17436651000,9630,9630,9630,9630,0
20230814,155700,17436651000,9630,9630,9630,9630,0
20230814,155600,17436651000,9630,9630,9630,9630,0
20230814,155500,17436651000,9630,9630,9630,9630,0
20230814,155400,17436651000,9630,9630,9630,9630,0
20230814,155300,17436651000,9630,9630,9630,9630,0
20230814,155200,17436651000,9630,9630,9630,9630,0
20230814,155100,17436651000,9630,9630,9630,9630,0
20230814,155000,17436651000,9630,9630,9630,9630,0
20230814,154900,17436651000,9630,9630,9630,9630,0
20230814,154800,17436651000,9630,9630,9630,9630,0
20230814,154700,17436651000,9630,9630,9630,9630,0
20230814,154600,17436651000,9630,9630,9630,9630,69361
20230814,154500,17436651000,9630,9630,9630,9630,0
20230814,154400,17436651000,9630,9630,9630,9630,0
20230814,154300,17436651000,9630,9630,9630,9630,0
20230814,154200,17436651000,9630,9630,9630,9630,0
20230814,154100,17436651000,9630,9630,9630,9630,0
20230814,154000,17436651000,9630,9630,9630,9630,0
20230814,153900,17436651000,9630,9630,9630,9630,0
20230814,153800,17436651000,9630,9630,9630,9630,0
20230814,153700,17436651000,9630,9630,9630,9630,0
20230814,153600,17436651000,9630,9630,9630,9630,0
20230814,153500,17436651000,9630,9630,9630,9630,0
20230814,153400,17436651000,9630,9630,9630,9630,0
20230814,153300,17436651000,9630,9630,9630,9630,0
20230814,153200,17436651000,9630,9630,9630,9630,0
20230814,153100,17436651000,9630,9630,9630,9630,0
20230814,153000,17436651000,9630,9630,9630,9630,69361
20230814,152900,16768704570,9690,9690,9690,9690,0
20230814,152800,16768704570,9690,9690,9690,9690,0
20230814,152700,16768704570,9690,9690,9690,9690,0
20230814,152600,16768704570,9690,9690,9690,9690,0
20230814,152500,16768704570,9690,9690,9690,9690,0
20230814,152400,16768704570,9690,9690,9690,9690,0
20230814,152300,16768704570,9690,9690,9690,9690,0
20230814,152200,16768704570,9690,9690,9690,9690,0
20230814,152100,16768704570,9690,9690,9690,9690,0
20230814,152000,16768704570,9690,9690,9690,9690,0
20230814,151900,16768704570,9690,9750,9760,9670,16395
20230814,151800,16609608390,9740,9700,9750,9690,9179
20230814,151700,16520365190,9700,9690,9700,9670,7247
20230814,151600,16450146350,9660,9670,9690,9660,5186
20230814,151500,16400015540,9670,9660,9680,9660,4067
20230814,151400,16360715910,9670,9670,9670,9660,8611
20230814,151300,16277490460,9660,9680,9680,9660,6920
20230814,151200,16210611990,9670,9680,9680,9670,2098
20230814,151100,16190316620,9680,9670,9690,9670,1909
20230814,151000,16171839460,9670,9690,9690,9670,2549
20230814,150900,16147184820,9690,9690,9700,9680,1816
20230814,150800,16129588640,9700,9660,9700,9660,1742
20230814,150700,16112739900,9660,9710,9710,9660,15855
20230814,150600,15959367300,9700,9700,9710,9700,3894
20230814,150500,15921592150,9700,9710,9710,9690,3762
20230814,150400,15885098570,9700,9700,9710,9690,1652
20230814,150300,15869075500,9700,9720,9720,9700,2892
20230814,150200,15841022400,9720,9720,9720,9700,1183
20230814,150100,15829535280,9720,9710,9720,9690,1724
20230814,150000,15812818850,9710,9690,9710,9690,2854
20230814,145900,15785148620,9700,9700,9700,9680,7680
20230814,145800,15710729220,9690,9700,9700,9690,1761
20230814,145700,15693661120,9700,9700,9700,9690,1157
20230814,145600,15682444150,9690,9690,9700,9690,2595
20230814,145500,15657290040,9690,9700,9700,9680,1957
20230814,145400,15638322010,9700,9700,9700,9680,2746
20230814,145300,15611730680,9690,9680,9700,9680,2346
20230814,145200,15589009980,9680,9710,9720,9650,35317
20230814,145100,15247228510,9710,9710,9720,9710,1667
20230814,145000,15231041920,9710,9720,9720,9710,8173
20230814,144900,15151681430,9710,9730,9730,9710,945
20230814,144800,15142495380,9720,9720,9730,9710,320
20230814,144700,15139384960,9710,9710,9720,9700,1007
20230814,144600,15129606120,9710,9710,9720,9700,2062
20230814,144500,15109590930,9700,9720,9720,9700,4758
20230814,144400,15063406700,9710,9720,9720,9710,900
20230814,144300,15054665220,9720,9720,9730,9710,3101
20230814,144200,15024524200,9720,9740,9740,9720,2330
20230814,144100,15001866210,9740,9760,9760,9720,2205
20230814,144000,14980401960,9770,9770,9780,9760,2973
20230814,143900,14951336680,9770,9780,9780,9750,1659
20230814,143800,14935116270,9780,9750,9780,9750,699
20230814,143700,14928300390,9780,9740,9790,9710,4057
20230814,143600,14888702070,9740,9700,9740,9700,5856
20230814,143500,14831819640,9700,9720,9720,9700,2130
20230814,143400,14811144640,9710,9710,9720,9700,2233
20230814,143300,14789468500,9710,9710,9720,9700,811
20230814,143200,14781593800,9720,9730,9730,9700,6539
20230814,143100,14718131140,9720,9720,9740,9720,723
20230814,143000,14711103190,9720,9710,9750,9710,189
20230814,142900,14709265070,9750,9750,9760,9700,7113
20230814,142800,14640112450,9760,9770,9770,9750,900
20230814,142700,14631332110,9760,9750,9770,9740,2354
20230814,142600,14608388520,9750,9790,9790,9740,5955
20230814,142500,14550270180,9790,9790,9790,9770,957
20230814,142400,14540910620,9790,9780,9790,9780,577
20230814,142300,14535267450,9780,9760,9780,9760,1068
20230814,142200,14524833870,9760,9770,9770,9750,1812
20230814,142100,14507138160,9760,9750,9760,9740,1433
20230814,142000,14493170130,9740,9740,9750,9740,1460
20230814,141900,14478948510,9740,9740,9740,9730,828
20230814,141800,14470887630,9740,9750,9770,9740,1695
20230814,141700,14454367630,9750,9750,9750,9740,506
20230814,141600,14449436230,9740,9770,9770,9740,1065
20230814,141500,14439056100,9760,9760,9770,9760,2550
20230814,141400,14414168030,9760,9760,9770,9760,475
20230814,141300,14409532010,9760,9770,9780,9760,519
20230814,141200,14404466470,9770,9800,9800,9770,1376
20230814,141100,14391014740,9780,9780,9800,9770,799
20230814,141000,14383202710,9770,9790,9800,9770,857
20230814,140900,14374821500,9800,9800,9800,9780,2073
20230814,140800,14354527620,9810,9790,9810,9790,1042
20230814,140700,14344315630,9790,9810,9820,9790,2731
20230814,140600,14317543250,9810,9810,9810,9800,3759
20230814,140500,14280667480,9800,9820,9820,9800,1787
20230814,140400,14263122760,9820,9820,9820,9780,2309
20230814,140300,14240497810,9820,9840,9850,9800,2927
20230814,140200,14211730510,9840,9820,9850,9820,7152
20230814,140100,14141395670,9820,9770,9820,9760,9807
20230814,140000,14045406380,9770,9760,9770,9760,498
20230814,135900,14040541120,9770,9780,9780,9760,2186
20230814,135800,14019183460,9780,9780,9780,9770,1058
20230814,135700,14008837680,9780,9780,9790,9780,154
20230814,135600,14007330950,9790,9780,9790,9770,1649
20230814,135500,13991207100,9790,9780,9790,9780,1293
20230814,135400,13978560370,9780,9780,9790,9780,2490
20230814,135300,13954208100,9790,9790,9790,9780,1031
20230814,135200,13944122760,9790,9780,9800,9770,3656
20230814,135100,13908343570,9780,9760,9780,9750,2323
20230814,135000,13885647820,9760,9760,9760,9750,528
20230814,134900,13880494870,9760,9760,9760,9730,761
20230814,134800,13873072710,9760,9720,9760,9690,1859
20230814,134700,13855029410,9720,9770,9770,9720,904
20230814,134600,13846220270,9770,9760,9770,9750,1443
20230814,134500,13832134730,9760,9760,9770,9760,174
20230814,134400,13830436020,9760,9770,9770,9760,8137
20230814,134300,13751016650,9770,9790,9790,9770,1158
20230814,134200,13739700020,9790,9780,9800,9770,2216
20230814,134100,13718011560,9780,9760,9780,9760,3191
20230814,134000,13686816030,9760,9740,9770,9740,2855
20230814,133900,13658955310,9740,9760,9760,9740,3766
20230814,133800,13622263610,9760,9710,9770,9710,2274
20230814,133700,13600103910,9700,9680,9710,9680,2492
20230814,133600,13575956390,9670,9670,9680,9660,2759
20230814,133500,13549276820,9670,9670,9670,9660,5467
20230814,133400,13496444970,9660,9670,9680,9660,7093
20230814,133300,13427855850,9670,9680,9690,9670,5733
20230814,133200,13372389650,9680,9710,9710,9680,8410
20230814,133100,13290873460,9700,9710,9710,9700,2571
20230814,133000,13265928030,9700,9720,9720,9700,1058
20230814,132900,13255658580,9720,9720,9730,9720,147
20230814,132800,13254229730,9720,9730,9730,9720,479
20230814,132700,13249571160,9740,9740,9740,9740,172
20230814,132600,13247895880,9730,9710,9750,9700,1497
20230814,132500,13233340250,9710,9720,9720,9700,1233
20230814,132400,13221365380,9720,9710,9720,9710,1098
20230814,132300,13210702890,9710,9710,9710,9710,145
20230814,132200,13209294940,9710,9710,9720,9700,2892
20230814,132100,13181231710,9720,9720,9720,9710,710
20230814,132000,13174334950,9710,9710,9720,9710,3276
20230814,131900,13142523430,9710,9720,9720,9710,1557
20230814,131800,13127401170,9720,9730,9730,9720,1109
20230814,131700,13116617390,9720,9720,9730,9720,1021
20230814,131600,13106690330,9730,9710,9730,9700,4608
20230814,131500,13061971930,9710,9740,9740,9710,6202
20230814,131400,13001640570,9740,9750,9760,9740,1464
20230814,131300,12987368990,9740,9760,9760,9740,1995
20230814,131200,12967921920,9760,9760,9760,9750,1292
20230814,131100,12955313140,9750,9760,9760,9740,820
20230814,131000,12947316390,9760,9760,9760,9740,203
20230814,130900,12945338730,9760,9740,9760,9740,915
20230814,130800,12936420220,9740,9760,9770,9740,1924
20230814,130700,12917659320,9770,9760,9770,9750,3504
20230814,130600,12883482700,9760,9770,9770,9760,2302
20230814,130500,12861013940,9770,9770,9780,9760,2999
20230814,130400,12831713190,9770,9770,9790,9770,1119
20230814,130300,12820767740,9770,9780,9780,9770,469
20230814,130200,12816184910,9790,9780,9790,9770,1039
20230814,130100,12806024240,9780,9790,9790,9780,1337
20230814,130000,12792946500,9790,9780,9800,9780,2869
20230814,125900,12764884960,9780,9790,9800,9780,1465
20230814,125800,12750542590,9790,9790,9800,9790,941
20230814,125700,12741327480,9790,9780,9800,9780,647
20230814,125600,12734994910,9780,9800,9810,9780,3177
20230814,125500,12703897820,9810,9810,9810,9790,953
20230814,125400,12694558010,9800,9810,9820,9800,1556
20230814,125300,12679295250,9810,9810,9820,9800,669
20230814,125200,12672733470,9820,9800,9820,9800,1118
20230814,125100,12661774450,9810,9820,9820,9800,2789
20230814,125000,12634413140,9820,9820,9830,9810,268
20230814,124900,12631780550,9810,9810,9820,9810,1380
20230814,124800,12618237590,9810,9820,9820,9810,328
20230814,124700,12615019720,9820,9800,9830,9800,679
20230814,124600,12608347130,9830,9790,9830,9790,545
20230814,124500,12603004450,9780,9780,9820,9780,428
20230814,124400,12598812020,9780,9820,9820,9780,663
20230814,124300,12592319140,9790,9780,9820,9780,2091
20230814,124200,12571841160,9770,9780,9780,9760,6045
20230814,124100,12512807170,9780,9820,9830,9780,5483
20230814,124000,12459090270,9820,9830,9840,9820,760
20230814,123900,12451620420,9840,9850,9850,9820,521
20230814,123800,12446496580,9810,9880,9880,9800,6498
20230814,123700,12382590630,9880,9850,9880,9850,2543
20230814,123600,12357507290,9860,9870,9890,9850,6021
20230814,123500,12298051650,9860,9910,9910,9820,6053
20230814,123400,12238290690,9910,9910,9920,9860,9760
20230814,123300,12141763050,9910,9880,9940,9860,26420
20230814,123200,11880020840,9880,9830,9880,9820,12132
20230814,123100,11760559370,9830,9800,9830,9790,2179
20230814,123000,11739155360,9800,9800,9810,9800,2112
20230814,122900,11718457030,9800,9790,9800,9790,554
20230814,122800,11713028270,9800,9800,9810,9800,144
20230814,122700,11711617040,9810,9810,9810,9810,1043
20230814,122600,11701385210,9810,9780,9810,9780,685
20230814,122500,11694676080,9790,9820,9820,9790,1865
20230814,122400,11676416780,9790,9820,9820,9790,1080
20230814,122300,11665830970,9820,9820,9840,9810,2147
20230814,122200,11644746340,9820,9780,9820,9780,3623
20230814,122100,11609192660,9810,9780,9810,9780,1229
20230814,122000,11597151940,9780,9790,9790,9780,1225
20230814,121900,11585164070,9790,9790,9800,9780,2487
20230814,121800,11560794660,9780,9790,9800,9780,1359
20230814,121700,11547493770,9790,9780,9790,9770,1095
20230814,121600,11536783790,9780,9760,9780,9760,2656
20230814,121500,11510841950,9760,9760,9760,9750,1157
20230814,121400,11499551700,9750,9750,9760,9730,786
20230814,121300,11491888170,9750,9720,9750,9720,82
20230814,121200,11491091060,9720,9740,9750,9720,1757
20230814,121100,11473994320,9740,9740,9750,9730,577
20230814,121000,11468374090,9730,9730,9740,9730,50
20230814,120900,11467887580,9740,9740,9740,9720,606
20230814,120800,11461990660,9740,9740,9740,9720,319
20230814,120700,11458886880,9740,9730,9740,9720,646
20230814,120600,11452601190,9720,9730,9730,9710,326
20230814,120500,11449430500,9730,9730,9730,9730,219
20230814,120400,11447299630,9730,9730,9730,9730,328
20230814,120300,11444108190,9700,9710,9710,9700,1118
20230814,120200,11433258220,9710,9710,9730,9710,403
20230814,120100,11429344940,9730,9710,9730,9710,1835
20230814,120000,11411509910,9710,9710,9720,9710,613
20230814,115900,11405556180,9710,9710,9720,9700,790
20230814,115800,11397887400,9720,9700,9720,9680,1275
20230814,115700,11385543510,9680,9720,9720,9680,2844
20230814,115600,11357978210,9730,9730,9730,9730,52
20230814,115500,11357472250,9730,9730,9740,9690,3311
20230814,115400,11325368920,9730,9740,9740,9710,1194
20230814,115300,11313751390,9740,9690,9740,9690,2580
20230814,115200,11288673710,9700,9720,9720,9700,1244
20230814,115100,11276604120,9730,9690,9730,9680,1932
20230814,115000,11257887110,9680,9680,9690,9670,550
20230814,114900,11252563670,9670,9670,9690,9670,778
20230814,114800,11245040220,9670,9670,9670,9660,4680
20230814,114700,11199788480,9670,9680,9680,9670,1944
20230814,114600,11180989600,9680,9680,9690,9670,3322
20230814,114500,11148833370,9690,9700,9700,9680,2901
20230814,114400,11120723640,9700,9710,9710,9690,2901
20230814,114300,11092607120,9700,9670,9700,9660,4082
20230814,114200,11053123020,9670,9700,9700,9660,22192
20230814,114100,10838381570,9710,9720,9730,9700,8981
20230814,114000,10751222530,9710,9790,9790,9710,10356
20230814,113900,10650313530,9780,9780,9790,9780,1897
20230814,113800,10631760470,9780,9800,9800,9780,1267
20230814,113700,10619355640,9800,9810,9810,9800,675
20230814,113600,10612740600,9810,9790,9820,9790,1689
20230814,113500,10596178650,9790,9780,9790,9770,1099
20230814,113400,10585428880,9780,9780,9790,9770,270
20230814,113300,10582788400,9780,9760,9780,9760,384
20230814,113200,10579034890,9760,9760,9770,9760,642
20230814,113100,10572768960,9760,9760,9760,9760,366
20230814,113000,10569196800,9760,9760,9770,9760,586
20230814,112900,10563477420,9760,9770,9770,9760,373
20230814,112800,10559833360,9770,9750,9770,9750,1297
20230814,112700,10547187020,9750,9730,9750,9730,276
20230814,112600,10544501130,9730,9730,9750,9720,2119
20230814,112500,10523866520,9720,9740,9740,9720,2530
20230814,112400,10499263150,9740,9750,9750,9740,441
20230814,112300,10494967760,9750,9740,9750,9730,3092
20230814,112200,10464867660,9760,9750,9760,9740,3224
20230814,112100,10433429320,9750,9770,9770,9750,1340
20230814,112000,10420340820,9770,9770,9770,9750,1639
20230814,111900,10404354120,9770,9750,9770,9750,437
20230814,111800,10400093050,9750,9750,9760,9750,146
20230814,111700,10398669450,9750,9760,9760,9750,3084
20230814,111600,10368599910,9750,9760,9780,9750,727
20230814,111500,10361502870,9760,9780,9780,9750,8611
20230814,111400,10277483940,9770,9790,9790,9770,3995
20230814,111300,10238414810,9790,9790,9800,9790,466
20230814,111200,10233852650,9790,9790,9800,9790,1055
20230814,111100,10223522740,9790,9800,9810,9780,813
20230814,111000,10215559290,9770,9780,9800,9770,2347
20230814,110900,10192607350,9780,9770,9780,9770,741
20230814,110800,10185365010,9760,9750,9760,9750,1809
20230814,110700,10167718410,9730,9710,9730,9710,1155
20230814,110600,10156482230,9710,9750,9750,9710,8797
20230814,110500,10070924300,9750,9750,9750,9740,2141
20230814,110400,10050059970,9750,9740,9750,9740,1828
20230814,110300,10032245190,9740,9740,9770,9740,2047
20230814,110200,10012288590,9750,9750,9770,9740,1367
20230814,110100,9998968240,9750,9780,9780,9750,7403
20230814,110000,9926695810,9780,9780,9780,9770,2531
20230814,105900,9901965040,9780,9780,9780,9770,618
20230814,105800,9895926070,9780,9790,9790,9780,2577
20230814,105700,9870721760,9790,9780,9800,9770,1240
20230814,105600,9858596220,9780,9790,9790,9770,5209
20230814,105500,9807677440,9780,9800,9810,9770,12039
20230814,105400,9689822340,9800,9810,9810,9800,2665
20230814,105300,9663689890,9810,9810,9810,9800,1876
20230814,105200,9645292180,9800,9810,9820,9800,4174
20230814,105100,9604373180,9820,9810,9820,9800,2035
20230814,105000,9584411080,9810,9820,9820,9810,708
20230814,104900,9577458680,9840,9820,9840,9810,1221
20230814,104800,9565476180,9820,9820,9820,9820,774
20230814,104700,9557875500,9820,9870,9870,9820,921
20230814,104600,9548810890,9880,9840,9880,9820,425
20230814,104500,9544630470,9840,9880,9890,9820,2328
20230814,104400,9521720570,9830,9830,9890,9830,1389
20230814,104300,9508024750,9820,9810,9820,9810,2931
20230814,104200,9479262360,9810,9810,9820,9810,2655
20230814,104100,9453216760,9810,9810,9820,9810,1821
20230814,104000,9435350460,9810,9810,9820,9800,1979
20230814,103900,9415945890,9810,9840,9850,9810,9394
20230814,103800,9323733210,9850,9830,9850,9830,254
20230814,103700,9321234600,9850,9830,9850,9830,1400
20230814,103600,9307472530,9830,9830,9850,9830,171
20230814,103500,9305790600,9820,9840,9860,9820,3586
20230814,103400,9270564890,9840,9860,9860,9820,2412
20230814,103300,9246856800,9870,9870,9870,9830,5413
20230814,103200,9193594780,9870,9860,9870,9860,340
20230814,103100,9190242030,9870,9900,9900,9870,973
20230814,103000,9180638310,9900,9890,9900,9870,1717
20230814,102900,9163658990,9890,9890,9900,9890,778
20230814,102800,9155959600,9890,9890,9900,9870,1967
20230814,102700,9136522590,9900,9900,9910,9900,2433
20230814,102600,9112435680,9920,9910,9920,9910,587
20230814,102500,9106613600,9920,9920,9920,9900,3232
20230814,102400,9074588180,9920,9920,9940,9910,5773
20230814,102300,9017298180,9930,9900,9930,9850,7224
20230814,102200,8945735240,9900,9900,9900,9870,1902
20230814,102100,8926944990,9870,9840,9900,9830,2803
20230814,102000,8899363120,9840,9830,9850,9830,2270
20230814,101900,8877046080,9820,9820,9830,9820,2264
20230814,101800,8854812940,9830,9880,9880,9830,3210
20230814,101700,8823211740,9860,9880,9900,9850,4876
20230814,101600,8775006590,9880,9910,9910,9880,1182
20230814,101500,8763312480,9900,9840,9930,9830,8798
20230814,101400,8676345390,9830,9830,9850,9830,2968
20230814,101300,8647167330,9840,9850,9860,9820,8783
20230814,101200,8560745310,9850,9870,9870,9850,2581
20230814,101100,8535305090,9870,9860,9870,9850,4272
20230814,101000,8493190350,9860,9870,9870,9860,1407
20230814,100900,8479308890,9880,9890,9900,9880,2766
20230814,100800,8451945080,9900,9870,9900,9850,5247
20230814,100700,8400159420,9870,9870,9890,9860,4350
20230814,100600,8357202020,9870,9860,9870,9860,1719
20230814,100500,8340244990,9860,9820,9880,9820,2747
20230814,100400,8313190640,9810,9930,9950,9810,18807
20230814,100300,8127524970,9920,9950,9960,9910,9016
20230814,100200,8037957330,9950,9940,9950,9920,7495
20230814,100100,7963473450,9940,9970,9980,9920,15681
20230814,100000,7807335210,9970,10020,10030,9950,49092
20230814,095900,7316719380,10020,9870,10020,9870,37264
20230814,095800,6945021570,9870,9880,9890,9850,5263
20230814,095700,6893088060,9880,9910,9920,9850,15352
20230814,095600,6741324590,9910,9920,9940,9890,18726
20230814,095500,6555591520,9930,9990,9990,9910,34203
20230814,095400,6214980870,9990,9890,9990,9890,58573
20230814,095300,5631942660,9890,9900,9910,9880,14130
20230814,095200,5492089400,9900,9880,9900,9860,39562
20230814,095100,5100962270,9880,9860,9880,9850,20081
20230814,095000,4902763580,9860,9820,9870,9810,18196
20230814,094900,4723549860,9820,9760,9820,9760,3241
20230814,094800,4691833890,9760,9740,9800,9740,3440
20230814,094700,4658176540,9730,9730,9790,9710,5363
20230814,094600,4605991940,9720,9720,9720,9710,6873
20230814,094500,4539202980,9720,9720,9720,9710,2734
20230814,094400,4512630820,9720,9730,9740,9710,7779
20230814,094300,4437041040,9730,9770,9780,9720,10168
20230814,094200,4337916000,9770,9790,9790,9770,5982
20230814,094100,4279438250,9790,9810,9810,9780,3491
20230814,094000,4245243480,9800,9810,9810,9780,5917
20230814,093900,4187325490,9810,9860,9860,9790,21428
20230814,093800,3976892420,9860,9840,9870,9840,10305
20230814,093700,3875279220,9840,9870,9880,9830,9081
20230814,093600,3785775490,9880,9860,9890,9860,23476
20230814,093500,3553849970,9860,9790,9860,9790,8235
20230814,093400,3472787560,9790,9830,9840,9790,3803
20230814,093300,3435520440,9840,9830,9870,9780,12830
20230814,093200,3309289850,9830,9770,9830,9740,4540
20230814,093100,3264890610,9740,9730,9770,9720,3398
20230814,093000,3231819740,9730,9750,9750,9720,5018
20230814,092900,3183011830,9740,9770,9770,9720,2321
20230814,092800,3160378550,9730,9710,9770,9710,2607
20230814,092700,3135006120,9710,9700,9720,9700,3492
20230814,092600,3101118540,9700,9720,9740,9700,3907
20230814,092500,3063187020,9720,9740,9740,9720,3341
20230814,092400,3030683700,9740,9750,9750,9730,2578
20230814,092300,3005580040,9750,9750,9770,9740,1826
20230814,092200,2987771380,9750,9820,9850,9750,8917
20230814,092100,2900387860,9830,9740,9840,9740,7058
20230814,092000,2831270520,9740,9740,9760,9690,3121
20230814,091900,2800886180,9740,9690,9740,9680,6618
20230814,091800,2736708100,9700,9720,9720,9700,9566
20230814,091700,2643902390,9720,9730,9730,9710,6789
20230814,091600,2577932430,9730,9730,9730,9710,4746
20230814,091500,2531797310,9750,9780,9790,9710,8491
20230814,091400,2449054430,9800,9830,9830,9780,6024
20230814,091300,2389984460,9840,9880,9880,9830,9732
20230814,091200,2294030690,9870,9810,9880,9760,11192
20230814,091100,2184193720,9780,9790,9810,9760,4135
20230814,091000,2143708910,9760,9770,9800,9760,6123
20230814,090900,2083869710,9770,9790,9790,9760,4922
20230814,090800,2035797900,9770,9780,9810,9710,10367
20230814,090700,1934449960,9760,9800,9820,9700,25961
20230814,090600,1680952770,9800,9870,9870,9800,15596
20230814,090500,1527694290,9850,9850,9880,9830,19394
20230814,090400,1336591010,9850,9920,9940,9800,19719
20230814,090300,1141715610,9910,9750,9950,9700,34389
20230814,090200,803063530,9700,9640,9740,9630,17278
20230814,090100,636078640,9650,9690,9760,9640,26048
20230814,090000,383973730,9690,9670,9720,9670,33586