stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201500,18822433380,9280,9280,9280,9280,39309
20230816,201400,18822433380,9280,9280,9280,9280,0
20230816,201300,18822433380,9280,9280,9280,9280,0
20230816,201200,18822433380,9280,9280,9280,9280,0
20230816,201100,18822433380,9280,9280,9280,9280,0
20230816,201000,18822433380,9280,9280,9280,9280,0
20230816,200900,18822433380,9280,9280,9280,9280,0
20230816,200800,18822433380,9280,9280,9280,9280,0
20230816,200700,18822433380,9280,9280,9280,9280,0
20230816,200600,18822433380,9280,9280,9280,9280,0
20230816,200500,18822433380,9280,9280,9280,9280,0
20230816,200400,18822433380,9280,9280,9280,9280,0
20230816,200300,18822433380,9280,9280,9280,9280,0
20230816,200200,18822433380,9280,9280,9280,9280,0
20230816,200100,18822433380,9280,9280,9280,9280,0
20230816,200000,18822433380,9280,9280,9280,9280,0
20230816,195900,18822433380,9280,9280,9280,9280,0
20230816,195800,18822433380,9280,9280,9280,9280,0
20230816,195700,18822433380,9280,9280,9280,9280,0
20230816,195600,18822433380,9280,9280,9280,9280,0
20230816,195500,18822433380,9280,9280,9280,9280,0
20230816,195400,18822433380,9280,9280,9280,9280,0
20230816,195300,18822433380,9280,9280,9280,9280,0
20230816,195200,18822433380,9280,9280,9280,9280,0
20230816,195100,18822433380,9280,9280,9280,9280,0
20230816,195000,18822433380,9280,9280,9280,9280,0
20230816,194900,18822433380,9280,9280,9280,9280,0
20230816,194800,18822433380,9280,9280,9280,9280,0
20230816,194700,18822433380,9280,9280,9280,9280,0
20230816,194600,18822433380,9280,9280,9280,9280,0
20230816,194500,18822433380,9280,9280,9280,9280,39309
20230816,194400,18822433380,9280,9280,9280,9280,0
20230816,194300,18822433380,9280,9280,9280,9280,0
20230816,194200,18822433380,9280,9280,9280,9280,0
20230816,194100,18822433380,9280,9280,9280,9280,0
20230816,194000,18822433380,9280,9280,9280,9280,0
20230816,193900,18822433380,9280,9280,9280,9280,0
20230816,193800,18822433380,9280,9280,9280,9280,0
20230816,193700,18822433380,9280,9280,9280,9280,0
20230816,193600,18822433380,9280,9280,9280,9280,0
20230816,193500,18822433380,9280,9280,9280,9280,0
20230816,193400,18822433380,9280,9280,9280,9280,0
20230816,193300,18822433380,9280,9280,9280,9280,0
20230816,193200,18822433380,9280,9280,9280,9280,0
20230816,193100,18822433380,9280,9280,9280,9280,0
20230816,193000,18822433380,9280,9280,9280,9280,0
20230816,192900,18822433380,9280,9280,9280,9280,0
20230816,192800,18822433380,9280,9280,9280,9280,0
20230816,192700,18822433380,9280,9280,9280,9280,0
20230816,192600,18822433380,9280,9280,9280,9280,0
20230816,192500,18822433380,9280,9280,9280,9280,0
20230816,192400,18822433380,9280,9280,9280,9280,0
20230816,192300,18822433380,9280,9280,9280,9280,0
20230816,192200,18822433380,9280,9280,9280,9280,0
20230816,192100,18822433380,9280,9280,9280,9280,0
20230816,192000,18822433380,9280,9280,9280,9280,0
20230816,191900,18822433380,9280,9280,9280,9280,0
20230816,191800,18822433380,9280,9280,9280,9280,0
20230816,191700,18822433380,9280,9280,9280,9280,0
20230816,191600,18822433380,9280,9280,9280,9280,0
20230816,191500,18822433380,9280,9280,9280,9280,39309
20230816,191400,18822433380,9280,9280,9280,9280,0
20230816,191300,18822433380,9280,9280,9280,9280,0
20230816,191200,18822433380,9280,9280,9280,9280,0
20230816,191100,18822433380,9280,9280,9280,9280,0
20230816,191000,18822433380,9280,9280,9280,9280,0
20230816,190900,18822433380,9280,9280,9280,9280,0
20230816,190800,18822433380,9280,9280,9280,9280,0
20230816,190700,18822433380,9280,9280,9280,9280,0
20230816,190600,18822433380,9280,9280,9280,9280,0
20230816,190500,18822433380,9280,9280,9280,9280,0
20230816,190400,18822433380,9280,9280,9280,9280,0
20230816,190300,18822433380,9280,9280,9280,9280,0
20230816,190200,18822433380,9280,9280,9280,9280,0
20230816,190100,18822433380,9280,9280,9280,9280,0
20230816,190000,18822433380,9280,9280,9280,9280,0
20230816,185900,18822433380,9280,9280,9280,9280,0
20230816,185800,18822433380,9280,9280,9280,9280,0
20230816,185700,18822433380,9280,9280,9280,9280,0
20230816,185600,18822433380,9280,9280,9280,9280,0
20230816,185500,18822433380,9280,9280,9280,9280,0
20230816,185400,18822433380,9280,9280,9280,9280,0
20230816,185300,18822433380,9280,9280,9280,9280,0
20230816,185200,18822433380,9280,9280,9280,9280,0
20230816,185100,18822433380,9280,9280,9280,9280,0
20230816,185000,18822433380,9280,9280,9280,9280,0
20230816,184900,18822433380,9280,9280,9280,9280,0
20230816,184800,18822433380,9280,9280,9280,9280,0
20230816,184700,18822433380,9280,9280,9280,9280,0
20230816,184600,18822433380,9280,9280,9280,9280,0
20230816,184500,18822433380,9280,9280,9280,9280,39309
20230816,184400,18822433380,9280,9280,9280,9280,0
20230816,184300,18822433380,9280,9280,9280,9280,0
20230816,184200,18822433380,9280,9280,9280,9280,0
20230816,184100,18822433380,9280,9280,9280,9280,0
20230816,184000,18822433380,9280,9280,9280,9280,0
20230816,183900,18822433380,9280,9280,9280,9280,0
20230816,183800,18822433380,9280,9280,9280,9280,0
20230816,183700,18822433380,9280,9280,9280,9280,0
20230816,183600,18822433380,9280,9280,9280,9280,0
20230816,183500,18822433380,9280,9280,9280,9280,0
20230816,183400,18822433380,9280,9280,9280,9280,0
20230816,183300,18822433380,9280,9280,9280,9280,0
20230816,183200,18822433380,9280,9280,9280,9280,0
20230816,183100,18822433380,9280,9280,9280,9280,0
20230816,183000,18822433380,9280,9280,9280,9280,0
20230816,182900,18822433380,9280,9280,9280,9280,0
20230816,182800,18822433380,9280,9280,9280,9280,0
20230816,182700,18822433380,9280,9280,9280,9280,0
20230816,182600,18822433380,9280,9280,9280,9280,0
20230816,182500,18822433380,9280,9280,9280,9280,0
20230816,182400,18822433380,9280,9280,9280,9280,0
20230816,182300,18822433380,9280,9280,9280,9280,0
20230816,182200,18822433380,9280,9280,9280,9280,0
20230816,182100,18822433380,9280,9280,9280,9280,0
20230816,182000,18822433380,9280,9280,9280,9280,0
20230816,181900,18822433380,9280,9280,9280,9280,0
20230816,181800,18822433380,9280,9280,9280,9280,0
20230816,181700,18822433380,9280,9280,9280,9280,0
20230816,181600,18822433380,9280,9280,9280,9280,0
20230816,181500,18822433380,9280,9280,9280,9280,39309
20230816,181400,18822433380,9280,9280,9280,9280,0
20230816,181300,18822433380,9280,9280,9280,9280,0
20230816,181200,18822433380,9280,9280,9280,9280,0
20230816,181100,18822433380,9280,9280,9280,9280,0
20230816,181000,18822433380,9280,9280,9280,9280,0
20230816,180900,18822433380,9280,9280,9280,9280,0
20230816,180800,18822433380,9280,9280,9280,9280,0
20230816,180700,18822433380,9280,9280,9280,9280,0
20230816,180600,18822433380,9280,9280,9280,9280,0
20230816,180500,18822433380,9280,9280,9280,9280,0
20230816,180400,18822433380,9280,9280,9280,9280,0
20230816,180300,18822433380,9280,9280,9280,9280,0
20230816,180200,18822433380,9280,9280,9280,9280,0
20230816,180100,18822433380,9280,9280,9280,9280,0
20230816,180000,18822433380,9280,9280,9280,9280,0
20230816,175900,18822433380,9280,9280,9280,9280,0
20230816,175800,18822433380,9280,9280,9280,9280,0
20230816,175700,18822433380,9280,9280,9280,9280,0
20230816,175600,18822433380,9280,9280,9280,9280,0
20230816,175500,18822433380,9280,9280,9280,9280,0
20230816,175400,18822433380,9280,9280,9280,9280,0
20230816,175300,18822433380,9280,9280,9280,9280,0
20230816,175200,18822433380,9280,9280,9280,9280,0
20230816,175100,18822433380,9280,9280,9280,9280,0
20230816,175000,18822433380,9280,9280,9280,9280,0
20230816,174900,18822433380,9280,9280,9280,9280,0
20230816,174800,18822433380,9280,9280,9280,9280,0
20230816,174700,18822433380,9280,9280,9280,9280,0
20230816,174600,18822433380,9280,9280,9280,9280,0
20230816,174500,18822433380,9280,9280,9280,9280,39309
20230816,174400,18822433380,9280,9280,9280,9280,0
20230816,174300,18822433380,9280,9280,9280,9280,0
20230816,174200,18822433380,9280,9280,9280,9280,0
20230816,174100,18822433380,9280,9280,9280,9280,0
20230816,174000,18822433380,9280,9280,9280,9280,0
20230816,173900,18822433380,9280,9280,9280,9280,0
20230816,173800,18822433380,9280,9280,9280,9280,0
20230816,173700,18822433380,9280,9280,9280,9280,0
20230816,173600,18822433380,9280,9280,9280,9280,0
20230816,173500,18822433380,9280,9280,9280,9280,0
20230816,173400,18822433380,9280,9280,9280,9280,0
20230816,173300,18822433380,9280,9280,9280,9280,0
20230816,173200,18822433380,9280,9280,9280,9280,0
20230816,173100,18822433380,9280,9280,9280,9280,0
20230816,173000,18822433380,9280,9280,9280,9280,0
20230816,172900,18822433380,9280,9280,9280,9280,0
20230816,172800,18822433380,9280,9280,9280,9280,0
20230816,172700,18822433380,9280,9280,9280,9280,0
20230816,172600,18822433380,9280,9280,9280,9280,0
20230816,172500,18822433380,9280,9280,9280,9280,0
20230816,172400,18822433380,9280,9280,9280,9280,0
20230816,172300,18822433380,9280,9280,9280,9280,0
20230816,172200,18822433380,9280,9280,9280,9280,0
20230816,172100,18822433380,9280,9280,9280,9280,0
20230816,172000,18822433380,9280,9280,9280,9280,0
20230816,171900,18822433380,9280,9280,9280,9280,0
20230816,171800,18822433380,9280,9280,9280,9280,0
20230816,171700,18822433380,9280,9280,9280,9280,0
20230816,171600,18822433380,9280,9280,9280,9280,0
20230816,171500,18822433380,9280,9280,9280,9280,39309
20230816,171400,18822433380,9280,9280,9280,9280,0
20230816,171300,18822433380,9280,9280,9280,9280,0
20230816,171200,18822433380,9280,9280,9280,9280,0
20230816,171100,18822433380,9280,9280,9280,9280,0
20230816,171000,18822433380,9280,9280,9280,9280,0
20230816,170900,18822433380,9280,9280,9280,9280,0
20230816,170800,18822433380,9280,9280,9280,9280,0
20230816,170700,18822433380,9280,9280,9280,9280,0
20230816,170600,18822433380,9280,9280,9280,9280,0
20230816,170500,18822433380,9280,9280,9280,9280,0
20230816,170400,18822433380,9280,9280,9280,9280,0
20230816,170300,18822433380,9280,9280,9280,9280,0
20230816,170200,18822433380,9280,9280,9280,9280,0
20230816,170100,18822433380,9280,9280,9280,9280,0
20230816,170000,18822433380,9280,9280,9280,9280,0
20230816,165900,18822433380,9280,9280,9280,9280,0
20230816,165800,18822433380,9280,9280,9280,9280,0
20230816,165700,18822433380,9280,9280,9280,9280,0
20230816,165600,18822433380,9280,9280,9280,9280,0
20230816,165500,18822433380,9280,9280,9280,9280,0
20230816,165400,18822433380,9280,9280,9280,9280,0
20230816,165300,18822433380,9280,9280,9280,9280,0
20230816,165200,18822433380,9280,9280,9280,9280,0
20230816,165100,18822433380,9280,9280,9280,9280,0
20230816,165000,18822433380,9280,9280,9280,9280,0
20230816,164900,18822433380,9280,9280,9280,9280,0
20230816,164800,18822433380,9280,9280,9280,9280,0
20230816,164700,18822433380,9280,9280,9280,9280,0
20230816,164600,18822433380,9280,9280,9280,9280,0
20230816,164500,18822433380,9280,9280,9280,9280,39309
20230816,164400,18822433380,9280,9280,9280,9280,0
20230816,164300,18822433380,9280,9280,9280,9280,0
20230816,164200,18822433380,9280,9280,9280,9280,0
20230816,164100,18822433380,9280,9280,9280,9280,0
20230816,164000,18822433380,9280,9280,9280,9280,0
20230816,163900,18822433380,9280,9280,9280,9280,0
20230816,163800,18822433380,9280,9280,9280,9280,0
20230816,163700,18822433380,9280,9280,9280,9280,0
20230816,163600,18822433380,9280,9280,9280,9280,0
20230816,163500,18822433380,9280,9280,9280,9280,0
20230816,163400,18822433380,9280,9280,9280,9280,0
20230816,163300,18822433380,9280,9280,9280,9280,0
20230816,163200,18822433380,9280,9280,9280,9280,0
20230816,163100,18822433380,9280,9280,9280,9280,0
20230816,163000,18822433380,9280,9280,9280,9280,0
20230816,162900,18822433380,9280,9280,9280,9280,0
20230816,162800,18822433380,9280,9280,9280,9280,0
20230816,162700,18822433380,9280,9280,9280,9280,0
20230816,162600,18822433380,9280,9280,9280,9280,0
20230816,162500,18822433380,9280,9280,9280,9280,0
20230816,162400,18822433380,9280,9280,9280,9280,0
20230816,162300,18822433380,9280,9280,9280,9280,0
20230816,162200,18822433380,9280,9280,9280,9280,0
20230816,162100,18822433380,9280,9280,9280,9280,0
20230816,162000,18822433380,9280,9280,9280,9280,0
20230816,161900,18822433380,9280,9280,9280,9280,0
20230816,161800,18822433380,9280,9280,9280,9280,0
20230816,161700,18822433380,9280,9280,9280,9280,0
20230816,161600,18822433380,9280,9280,9280,9280,0
20230816,161500,18822433380,9280,9280,9280,9280,39309
20230816,161400,18822433380,9280,9280,9280,9280,0
20230816,161300,18822433380,9280,9280,9280,9280,0
20230816,161200,18822433380,9280,9280,9280,9280,0
20230816,161100,18822433380,9280,9280,9280,9280,0
20230816,161000,18822433380,9280,9280,9280,9280,0
20230816,160900,18822433380,9280,9280,9280,9280,0
20230816,160800,18822433380,9280,9280,9280,9280,0
20230816,160700,18822433380,9280,9280,9280,9280,0
20230816,160600,18822433380,9280,9280,9280,9280,0
20230816,160500,18822433380,9280,9280,9280,9280,0
20230816,160400,18822433380,9280,9280,9280,9280,0
20230816,160300,18822433380,9280,9280,9280,9280,0
20230816,160200,18822433380,9280,9280,9280,9280,0
20230816,160100,18822433380,9280,9280,9280,9280,0
20230816,160000,18822433380,9280,9280,9280,9280,0
20230816,155900,18822433380,9280,9280,9280,9280,0
20230816,155800,18822433380,9280,9280,9280,9280,0
20230816,155700,18822433380,9280,9280,9280,9280,0
20230816,155600,18822433380,9280,9280,9280,9280,0
20230816,155500,18822433380,9280,9280,9280,9280,0
20230816,155400,18822433380,9280,9280,9280,9280,0
20230816,155300,18822433380,9280,9280,9280,9280,0
20230816,155200,18822433380,9280,9280,9280,9280,0
20230816,155100,18822433380,9280,9280,9280,9280,0
20230816,155000,18822433380,9280,9280,9280,9280,0
20230816,154900,18822433380,9280,9280,9280,9280,0
20230816,154800,18822433380,9280,9280,9280,9280,0
20230816,154700,18822433380,9280,9280,9280,9280,0
20230816,154600,18822433380,9280,9280,9280,9280,0
20230816,154500,18822433380,9280,9280,9280,9280,39309
20230816,154400,18822433380,9280,9280,9280,9280,0
20230816,154300,18822433380,9280,9280,9280,9280,0
20230816,154200,18822433380,9280,9280,9280,9280,0
20230816,154100,18822433380,9280,9280,9280,9280,0
20230816,154000,18822433380,9280,9280,9280,9280,0
20230816,153900,18822433380,9280,9280,9280,9280,0
20230816,153800,18822433380,9280,9280,9280,9280,0
20230816,153700,18822433380,9280,9280,9280,9280,0
20230816,153600,18822433380,9280,9280,9280,9280,0
20230816,153500,18822433380,9280,9280,9280,9280,0
20230816,153400,18822433380,9280,9280,9280,9280,0
20230816,153300,18822433380,9280,9280,9280,9280,0
20230816,153200,18822433380,9280,9280,9280,9280,0
20230816,153100,18822433380,9280,9280,9280,9280,0
20230816,153000,18822433380,9280,9280,9280,9280,39309
20230816,152900,18457645860,9240,9240,9240,9240,0
20230816,152800,18457645860,9240,9240,9240,9240,0
20230816,152700,18457645860,9240,9240,9240,9240,0
20230816,152600,18457645860,9240,9240,9240,9240,0
20230816,152500,18457645860,9240,9240,9240,9240,0
20230816,152400,18457645860,9240,9240,9240,9240,0
20230816,152300,18457645860,9240,9240,9240,9240,0
20230816,152200,18457645860,9240,9240,9240,9240,0
20230816,152100,18457645860,9240,9240,9240,9240,0
20230816,152000,18457645860,9240,9240,9240,9240,0
20230816,151900,18457645860,9240,9260,9260,9220,15224
20230816,151800,18317017310,9250,9280,9280,9250,5411
20230816,151700,18266939060,9250,9270,9280,9240,12224
20230816,151600,18153823920,9270,9270,9290,9270,5338
20230816,151500,18104307300,9290,9310,9320,9280,13931
20230816,151400,17974802790,9310,9300,9320,9290,6865
20230816,151300,17910917090,9300,9260,9300,9250,12512
20230816,151200,17794791100,9250,9250,9270,9240,6912
20230816,151100,17730814070,9250,9250,9260,9230,10162
20230816,151000,17636954240,9250,9260,9280,9250,6627
20230816,150900,17575614110,9260,9260,9270,9250,3228
20230816,150800,17545723560,9250,9250,9270,9230,6495
20230816,150700,17485647790,9240,9280,9300,9230,15336
20230816,150600,17343657750,9270,9260,9290,9230,20824
20230816,150500,17150918450,9260,9270,9280,9250,9213
20230816,150400,17065571470,9280,9270,9290,9220,15093
20230816,150300,16925688750,9290,9200,9310,9130,45741
20230816,150200,16504021900,9200,9390,9400,9200,66851
20230816,150100,15881076270,9400,9420,9420,9390,13787
20230816,150000,15751453830,9400,9410,9420,9400,5145
20230816,145900,15703040590,9410,9410,9420,9400,8172
20230816,145800,15626158640,9410,9450,9450,9410,10197
20230816,145700,15530054940,9440,9440,9450,9430,2483
20230816,145600,15506616110,9430,9440,9460,9430,2232
20230816,145500,15485539610,9440,9450,9450,9430,594
20230816,145400,15479928340,9450,9460,9470,9430,1921
20230816,145300,15461767680,9460,9460,9470,9440,6707
20230816,145200,15398386770,9460,9470,9470,9450,1654
20230816,145100,15382749560,9470,9450,9470,9440,3810
20230816,145000,15346747200,9450,9460,9470,9450,2604
20230816,144900,15322129800,9460,9470,9470,9460,1197
20230816,144800,15310805180,9460,9480,9480,9460,407
20230816,144700,15306952440,9480,9470,9480,9450,1613
20230816,144600,15291665960,9450,9490,9500,9450,12416
20230816,144500,15174039390,9490,9500,9500,9490,3256
20230816,144400,15143111970,9500,9490,9500,9490,8308
20230816,144300,15064191400,9500,9490,9500,9480,1171
20230816,144200,15053074700,9490,9490,9500,9480,802
20230816,144100,15045461690,9490,9500,9500,9480,3413
20230816,144000,15013073170,9490,9490,9500,9490,3111
20230816,143900,14983524250,9480,9480,9490,9480,2227
20230816,143800,14962399200,9480,9490,9500,9480,3846
20230816,143700,14925899770,9490,9480,9490,9470,929
20230816,143600,14917088590,9480,9490,9490,9450,5739
20230816,143500,14862700590,9490,9490,9500,9480,549
20230816,143400,14857493460,9480,9500,9500,9480,661
20230816,143300,14851220290,9490,9480,9500,9480,2057
20230816,143200,14831699900,9470,9500,9500,9470,2598
20230816,143100,14807038100,9500,9520,9520,9490,2747
20230816,143000,14780929840,9520,9480,9530,9440,10915
20230816,142900,14677214260,9480,9450,9480,9440,2206
20230816,142800,14656346420,9440,9470,9470,9440,1791
20230816,142700,14639429330,9440,9440,9470,9440,1802
20230816,142600,14622411200,9440,9440,9450,9440,3292
20230816,142500,14591333610,9440,9440,9450,9420,1250
20230816,142400,14579536310,9420,9430,9460,9420,2126
20230816,142300,14559488060,9430,9480,9490,9430,2607
20230816,142200,14534869560,9430,9470,9490,9430,3896
20230816,142100,14498044200,9460,9470,9480,9460,61
20230816,142000,14497466070,9450,9450,9450,9450,190
20230816,141900,14495670570,9500,9450,9500,9430,2115
20230816,141800,14475707310,9500,9460,9540,9430,7062
20230816,141700,14408719990,9470,9460,9480,9460,355
20230816,141600,14405356780,9460,9470,9470,9460,353
20230816,141500,14402015390,9470,9460,9470,9460,710
20230816,141400,14395296370,9460,9470,9470,9460,170
20230816,141300,14393687130,9470,9450,9470,9430,1016
20230816,141200,14384084580,9460,9470,9470,9460,48
20230816,141100,14383630050,9450,9430,9450,9430,970
20230816,141000,14374479660,9430,9440,9450,9420,2135
20230816,140900,14354338410,9440,9420,9470,9420,2042
20230816,140800,14335046050,9420,9430,9450,9420,2559
20230816,140700,14310927160,9420,9430,9450,9420,538
20230816,140600,14305854410,9430,9440,9450,9420,763
20230816,140500,14298655930,9430,9450,9450,9420,1848
20230816,140400,14281223270,9430,9450,9450,9430,735
20230816,140300,14274288060,9430,9470,9470,9430,2908
20230816,140200,14246807650,9450,9440,9480,9440,2569
20230816,140100,14222529580,9420,9430,9430,9420,4550
20230816,140000,14179650470,9420,9430,9440,9420,1891
20230816,135900,14161827040,9420,9410,9440,9410,1603
20230816,135800,14146729640,9440,9430,9440,9410,2858
20230816,135700,14119801840,9430,9430,9440,9420,3753
20230816,135600,14084441460,9430,9420,9440,9420,2757
20230816,135500,14058456710,9420,9420,9460,9410,2760
20230816,135400,14032459900,9420,9420,9460,9400,3388
20230816,135300,14000574160,9410,9410,9480,9400,7283
20230816,135200,13932084800,9410,9420,9490,9400,15781
20230816,135100,13783570390,9410,9440,9460,9410,10884
20230816,135000,13681003850,9440,9410,9460,9410,6078
20230816,134900,13623681690,9410,9430,9430,9400,2338
20230816,134800,13601679220,9430,9410,9440,9400,6912
20230816,134700,13536634050,9400,9420,9440,9400,7011
20230816,134600,13470652430,9420,9460,9460,9410,19694
20230816,134500,13285129090,9460,9480,9480,9450,7911
20230816,134400,13210256640,9470,9500,9500,9470,3217
20230816,134300,13179739150,9500,9510,9510,9490,1993
20230816,134200,13160810010,9510,9520,9540,9500,1126
20230816,134100,13150093000,9520,9490,9540,9470,4158
20230816,134000,13110603190,9480,9470,9500,9450,2526
20230816,133900,13086695080,9460,9410,9570,9410,7250
20230816,133800,13018096800,9410,9530,9540,9400,40019
20230816,133700,12639400120,9520,9540,9550,9510,21227
20230816,133600,12437209630,9550,9580,9580,9550,11843
20230816,133500,12323995330,9570,9600,9600,9570,7635
20230816,133400,12250822480,9600,9580,9600,9580,887
20230816,133300,12242310930,9580,9600,9600,9580,1915
20230816,133200,12223948400,9600,9590,9600,9590,1254
20230816,133100,12211922130,9590,9600,9610,9590,1092
20230816,133000,12201443230,9590,9600,9610,9590,1158
20230816,132900,12190336020,9600,9600,9600,9590,888
20230816,132800,12181813660,9600,9600,9600,9580,421
20230816,132700,12177779690,9580,9590,9610,9580,1754
20230816,132600,12160948140,9590,9590,9590,9580,1573
20230816,132500,12145871270,9590,9600,9600,9590,1031
20230816,132400,12135983820,9600,9600,9610,9590,1934
20230816,132300,12117434780,9590,9610,9610,9590,1220
20230816,132200,12105730560,9600,9610,9620,9600,2544
20230816,132100,12081303910,9600,9620,9630,9600,1852
20230816,132000,12063498090,9630,9620,9630,9620,2409
20230816,131900,12040320630,9620,9610,9620,9600,349
20230816,131800,12036966630,9620,9610,9620,9600,445
20230816,131700,12032690280,9600,9600,9610,9600,1338
20230816,131600,12019844620,9600,9600,9610,9600,909
20230816,131500,12011117350,9610,9600,9610,9600,571
20230816,131400,12005635470,9610,9600,9610,9600,1221
20230816,131300,11993910760,9600,9610,9620,9600,842
20230816,131200,11985822930,9620,9610,9620,9600,1279
20230816,131100,11973525600,9610,9600,9610,9600,1507
20230816,131000,11959058250,9600,9610,9620,9600,929
20230816,130900,11950132600,9610,9610,9620,9600,1188
20230816,130800,11938715980,9610,9630,9630,9600,4246
20230816,130700,11897903220,9630,9630,9630,9620,347
20230816,130600,11894562220,9630,9630,9630,9620,142
20230816,130500,11893194770,9630,9620,9630,9620,241
20230816,130400,11890875440,9620,9630,9630,9620,452
20230816,130300,11886526600,9630,9620,9630,9610,802
20230816,130200,11878814050,9620,9610,9620,9610,648
20230816,130100,11872586610,9610,9620,9620,9610,1082
20230816,130000,11862181780,9630,9630,9630,9630,1
20230816,125900,11862172150,9620,9630,9630,9610,536
20230816,125800,11857013420,9610,9630,9630,9610,1164
20230816,125700,11845817880,9610,9610,9610,9610,1078
20230816,125600,11835458300,9610,9650,9650,9610,1189
20230816,125500,11824019040,9650,9620,9650,9620,1117
20230816,125400,11813253130,9620,9670,9670,9620,11602
20230816,125300,11701206460,9670,9670,9680,9670,816
20230816,125200,11693315420,9670,9690,9690,9670,1686
20230816,125100,11676991660,9690,9690,9690,9680,352
20230816,125000,11673581970,9680,9690,9690,9680,155
20230816,124900,11672080090,9680,9680,9690,9660,1035
20230816,124800,11662066850,9680,9660,9680,9660,503
20230816,124700,11657204570,9670,9660,9670,9660,390
20230816,124600,11653436770,9670,9670,9680,9660,2440
20230816,124500,11629845940,9670,9670,9670,9660,92
20230816,124400,11628956320,9670,9670,9670,9660,998
20230816,124300,11619309950,9660,9660,9670,9660,758
20230816,124200,11611985540,9660,9660,9680,9660,1030
20230816,124100,11602027890,9650,9660,9670,9650,1441
20230816,124000,11588107710,9660,9660,9660,9650,919
20230816,123900,11579234630,9650,9650,9650,9640,1366
20230816,123800,11566059820,9650,9660,9660,9640,138
20230816,123700,11564728830,9650,9650,9650,9640,472
20230816,123600,11560174170,9650,9640,9650,9640,909
20230816,123500,11551407710,9640,9650,9650,9640,171
20230816,123400,11549759120,9650,9630,9650,9630,838
20230816,123300,11541682210,9640,9630,9640,9630,444
20230816,123200,11537405320,9630,9630,9640,9630,652
20230816,123100,11531126530,9630,9630,9640,9620,1736
20230816,123000,11514409840,9630,9610,9630,9610,114
20230816,122900,11513313380,9620,9610,9620,9610,550
20230816,122800,11508025870,9610,9620,9630,9610,510
20230816,122700,11503124720,9610,9610,9620,9610,2779
20230816,122600,11476418500,9610,9610,9630,9600,441
20230816,122500,11472177810,9600,9600,9610,9590,1390
20230816,122400,11458839760,9590,9600,9610,9590,1049
20230816,122300,11448774400,9590,9620,9620,9590,2687
20230816,122200,11422963320,9610,9610,9620,9610,901
20230816,122100,11414301760,9610,9630,9640,9610,1654
20230816,122000,11398377230,9620,9610,9620,9610,42
20230816,121900,11397973330,9610,9630,9630,9610,497
20230816,121800,11393191590,9640,9630,9640,9620,1384
20230816,121700,11379867780,9620,9640,9640,9620,122
20230816,121600,11378692440,9640,9600,9640,9600,3918
20230816,121500,11341043350,9600,9600,9600,9590,461
20230816,121400,11336620730,9590,9580,9600,9580,1910
20230816,121300,11318318030,9580,9580,9590,9580,1072
20230816,121200,11308047130,9590,9590,9590,9580,1440
20230816,121100,11294248040,9590,9580,9600,9580,720
20230816,121000,11287345850,9580,9580,9590,9570,5963
20230816,120900,11230268260,9580,9590,9600,9570,9569
20230816,120800,11138598060,9600,9600,9600,9580,9445
20230816,120700,11048043370,9600,9610,9620,9600,2254
20230816,120600,11026401250,9610,9610,9610,9600,5011
20230816,120500,10978282280,9610,9610,9620,9600,7975
20230816,120400,10901708530,9610,9610,9620,9610,1408
20230816,120300,10888176140,9620,9620,9620,9620,2260
20230816,120200,10866434940,9620,9610,9620,9610,708
20230816,120100,10859627490,9610,9610,9620,9610,5043
20230816,120000,10811159260,9610,9610,9620,9610,2737
20230816,115900,10784853410,9610,9630,9630,9610,1444
20230816,115800,10770975690,9610,9630,9630,9610,4496
20230816,115700,10727733470,9620,9620,9630,9620,631
20230816,115600,10721663240,9620,9630,9630,9620,1306
20230816,115500,10709099270,9630,9620,9630,9610,4386
20230816,115400,10666920710,9620,9620,9630,9610,2811
20230816,115300,10639878890,9620,9630,9640,9620,2577
20230816,115200,10615068380,9630,9630,9630,9620,820
20230816,115100,10607179790,9630,9620,9630,9620,1547
20230816,115000,10592287760,9620,9620,9630,9620,1673
20230816,114900,10576190340,9630,9620,9630,9610,1546
20230816,114800,10561321780,9610,9620,9620,9610,2100
20230816,114700,10541125270,9620,9630,9630,9620,3959
20230816,114600,10503039580,9620,9620,9630,9620,1298
20230816,114500,10490545750,9640,9620,9640,9620,2603
20230816,114400,10465498190,9620,9630,9630,9610,8919
20230816,114300,10379666990,9630,9640,9640,9630,2390
20230816,114200,10356641080,9640,9650,9660,9640,2031
20230816,114100,10337049980,9650,9650,9660,9650,194
20230816,114000,10335177860,9650,9650,9660,9650,692
20230816,113900,10328500040,9640,9640,9650,9640,2082
20230816,113800,10308429350,9640,9650,9650,9640,1128
20230816,113700,10297549980,9650,9660,9660,9650,264
20230816,113600,10295002350,9650,9640,9660,9640,297
20230816,113500,10292135010,9650,9640,9650,9630,2125
20230816,113400,10271656840,9640,9650,9650,9640,2951
20230816,113300,10243195050,9650,9660,9660,9650,1205
20230816,113200,10231566080,9660,9670,9680,9660,3945
20230816,113100,10193423900,9670,9680,9690,9670,1286
20230816,113000,10180975860,9680,9680,9690,9680,2616
20230816,112900,10155645210,9680,9690,9690,9680,682
20230816,112800,10149037400,9700,9700,9700,9700,479
20230816,112700,10144391100,9690,9710,9720,9690,1688
20230816,112600,10128015170,9710,9730,9740,9710,3568
20230816,112500,10093317560,9730,9710,9730,9700,1670
20230816,112400,10077088340,9700,9680,9700,9680,2828
20230816,112300,10049670070,9680,9680,9680,9670,3084
20230816,112200,10019829250,9680,9670,9680,9660,677
20230816,112100,10013286730,9660,9690,9690,9660,2062
20230816,112000,9993349660,9690,9700,9700,9680,806
20230816,111900,9985537390,9700,9700,9700,9680,108
20230816,111800,9984489840,9700,9690,9700,9680,260
20230816,111700,9981971960,9690,9690,9700,9690,371
20230816,111600,9978376860,9700,9650,9700,9650,978
20230816,111500,9968914740,9640,9640,9690,9640,845
20230816,111400,9960768280,9640,9640,9690,9640,3277
20230816,111300,9929175150,9640,9630,9640,9630,751
20230816,111200,9921942830,9620,9630,9640,9620,1144
20230816,111100,9910930580,9630,9630,9640,9620,1331
20230816,111000,9898122130,9620,9630,9650,9620,4296
20230816,110900,9856746220,9620,9640,9640,9620,2270
20230816,110800,9834902960,9650,9650,9650,9620,11076
20230816,110700,9728281090,9650,9650,9650,9640,3894
20230816,110600,9690732190,9650,9680,9690,9650,2945
20230816,110500,9662267490,9680,9700,9700,9680,2390
20230816,110400,9639102920,9680,9650,9680,9650,1590
20230816,110300,9623732210,9650,9650,9660,9630,12303
20230816,110200,9505092020,9650,9670,9680,9650,13866
20230816,110100,9371122850,9680,9680,9680,9660,6454
20230816,110000,9308704380,9680,9680,9690,9670,9779
20230816,105900,9214051900,9680,9710,9710,9680,4214
20230816,105800,9173191240,9710,9700,9730,9700,2513
20230816,105700,9148774340,9700,9720,9730,9700,17847
20230816,105600,8975482200,9720,9730,9740,9720,5410
20230816,105500,8922870790,9730,9760,9760,9730,2570
20230816,105400,8897847640,9740,9740,9770,9740,3407
20230816,105300,8864662550,9740,9780,9790,9740,2405
20230816,105200,8841202190,9780,9730,9800,9710,8747
20230816,105100,8756049780,9720,9750,9750,9720,7381
20230816,105000,8684223720,9750,9770,9790,9750,7837
20230816,104900,8607735350,9790,9820,9830,9760,16726
20230816,104800,8443844990,9830,9830,9850,9820,11720
20230816,104700,8328570180,9820,9830,9830,9810,4604
20230816,104600,8283341880,9830,9830,9830,9820,6996
20230816,104500,8214603260,9830,9830,9840,9800,6740
20230816,104400,8148390350,9800,9850,9870,9790,28931
20230816,104300,7863786360,9840,9860,9870,9830,22476
20230816,104200,7642400350,9850,9840,9870,9840,23624
20230816,104100,7409524130,9850,9810,9850,9810,33033
20230816,104000,7084796090,9820,9820,9820,9790,10608
20230816,103900,6980710040,9810,9800,9820,9790,17653
20230816,103800,6807621660,9800,9790,9800,9790,6949
20230816,103700,6739534450,9800,9780,9800,9780,11757
20230816,103600,6624483330,9780,9730,9780,9730,12665
20230816,103500,6500881690,9730,9740,9740,9720,1228
20230816,103400,6488936510,9730,9740,9740,9730,855
20230816,103300,6480616580,9750,9720,9750,9720,3670
20230816,103200,6444879540,9720,9720,9730,9710,1243
20230816,103100,6432797960,9720,9720,9730,9720,4224
20230816,103000,6391709130,9720,9720,9730,9720,1038
20230816,102900,6381619080,9720,9750,9750,9710,3384
20230816,102800,6348728130,9750,9750,9760,9710,13238
20230816,102700,6219805290,9760,9750,9760,9740,4423
20230816,102600,6176666570,9740,9740,9760,9740,5460
20230816,102500,6123425030,9750,9700,9750,9700,9499
20230816,102400,6030926730,9730,9720,9750,9690,9553
20230816,102300,5938200860,9690,9780,9780,9660,40787
20230816,102200,5541446930,9780,9760,9790,9730,18049
20230816,102100,5365248420,9740,9730,9770,9710,19617
20230816,102000,5173982280,9730,9710,9740,9690,10010
20230816,101900,5076665940,9710,9700,9720,9680,4852
20230816,101800,5029546850,9700,9720,9720,9700,6489
20230816,101700,4966600620,9700,9670,9710,9650,6722
20230816,101600,4901460050,9660,9700,9700,9660,3347
20230816,101500,4869079440,9700,9700,9720,9690,2364
20230816,101400,4846130240,9710,9700,9710,9690,1430
20230816,101300,4832257170,9700,9720,9720,9700,1098
20230816,101200,4821599400,9720,9720,9730,9720,2234
20230816,101100,4799872330,9720,9730,9740,9690,4074
20230816,101000,4760249560,9730,9750,9750,9630,6994
20230816,100900,4692607030,9750,9730,9750,9730,7573
20230816,100800,4618847600,9720,9670,9730,9670,8274
20230816,100700,4538588640,9650,9670,9670,9650,3460
20230816,100600,4505176610,9660,9650,9670,9650,1235
20230816,100500,4493255030,9650,9670,9670,9650,545
20230816,100400,4487991180,9670,9640,9670,9630,680
20230816,100300,4481439050,9640,9670,9670,9630,1693
20230816,100200,4465114440,9660,9670,9690,9660,3882
20230816,100100,4427568150,9670,9670,9680,9650,2047
20230816,100000,4407774970,9670,9650,9680,9630,12261
20230816,095900,4289273460,9660,9610,9660,9610,1267
20230816,095800,4277051740,9640,9620,9640,9610,2296
20230816,095700,4254971800,9620,9640,9640,9620,1578
20230816,095600,4239787180,9630,9630,9640,9630,989
20230816,095500,4230258380,9630,9620,9640,9620,1837
20230816,095400,4212571710,9620,9640,9640,9620,2318
20230816,095300,4190250610,9630,9670,9670,9630,1048
20230816,095200,4180151170,9670,9670,9670,9630,658
20230816,095100,4173799090,9670,9650,9680,9620,1910
20230816,095000,4155370360,9620,9660,9670,9620,1636
20230816,094900,4139595170,9670,9610,9670,9600,3019
20230816,094800,4110505420,9600,9610,9620,9600,2467
20230816,094700,4086808160,9610,9630,9640,9610,2381
20230816,094600,4063909930,9630,9660,9660,9630,1266
20230816,094500,4051705600,9650,9680,9690,9650,1891
20230816,094400,4033408010,9660,9600,9660,9580,13475
20230816,094300,3903874520,9580,9600,9610,9580,5923
20230816,094200,3847064850,9600,9620,9620,9590,5446
20230816,094100,3794751570,9600,9620,9620,9600,3128
20230816,094000,3764690840,9620,9660,9660,9620,4939
20230816,093900,3717152170,9660,9700,9700,9640,1946
20230816,093800,3698359390,9700,9660,9700,9660,1577
20230816,093700,3683071400,9670,9650,9670,9600,5230
20230816,093600,3632638740,9650,9600,9650,9590,5178
20230816,093500,3582895440,9600,9620,9620,9600,11016
20230816,093400,3477121220,9620,9630,9630,9610,6517
20230816,093300,3414472880,9620,9650,9650,9620,6595
20230816,093200,3350972470,9640,9630,9650,9630,3991
20230816,093100,3312495270,9630,9600,9640,9600,8168
20230816,093000,3233914070,9600,9650,9650,9600,14291
20230816,092900,3096453430,9640,9650,9670,9640,3314
20230816,092800,3064478270,9650,9690,9690,9650,2585
20230816,092700,3039501610,9690,9680,9700,9680,1181
20230816,092600,3028057920,9680,9670,9690,9640,5196
20230816,092500,2977837530,9670,9650,9680,9620,7468
20230816,092400,2905853870,9620,9670,9680,9620,22965
20230816,092300,2684286970,9680,9700,9700,9680,8053
20230816,092200,2606277080,9710,9710,9730,9690,10553
20230816,092100,2503868740,9710,9730,9730,9710,8217
20230816,092000,2424005880,9730,9760,9760,9730,2479
20230816,091900,2399844380,9760,9740,9760,9740,3132
20230816,091800,2369290970,9750,9730,9750,9720,6434
20230816,091700,2306630060,9730,9750,9750,9730,2172
20230816,091600,2285478200,9750,9750,9760,9730,3002
20230816,091500,2256237920,9750,9760,9770,9740,4972
20230816,091400,2207742850,9760,9770,9790,9750,9193
20230816,091300,2117940190,9760,9800,9820,9750,16700
20230816,091200,1954588910,9800,9720,9810,9710,31568
20230816,091100,1645981440,9720,9730,9730,9680,7783
20230816,091000,1570450340,9710,9740,9760,9710,5158
20230816,090900,1520207240,9730,9700,9730,9680,7025
20230816,090800,1452104690,9700,9720,9730,9700,7491
20230816,090700,1379348550,9720,9730,9760,9710,12120
20230816,090600,1261324910,9730,9730,9740,9700,10011
20230816,090500,1164009050,9730,9680,9740,9680,14474
20230816,090400,1023331230,9670,9710,9720,9590,17143
20230816,090300,857942890,9710,9710,9730,9600,24930
20230816,090200,616520650,9720,9640,9720,9600,12740
20230816,090100,493146450,9600,9600,9620,9580,11866
20230816,090000,379354330,9600,9580,9660,9580,37597