stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194500,48248030260,8100,8100,8100,8100,116303
20230810,194400,48248030260,8100,8100,8100,8100,0
20230810,194300,48248030260,8100,8100,8100,8100,0
20230810,194200,48248030260,8100,8100,8100,8100,0
20230810,194100,48248030260,8100,8100,8100,8100,0
20230810,194000,48248030260,8100,8100,8100,8100,0
20230810,193900,48248030260,8100,8100,8100,8100,0
20230810,193800,48248030260,8100,8100,8100,8100,0
20230810,193700,48248030260,8100,8100,8100,8100,0
20230810,193600,48248030260,8100,8100,8100,8100,0
20230810,193500,48248030260,8100,8100,8100,8100,0
20230810,193400,48248030260,8100,8100,8100,8100,0
20230810,193300,48248030260,8100,8100,8100,8100,0
20230810,193200,48248030260,8100,8100,8100,8100,0
20230810,193100,48248030260,8100,8100,8100,8100,0
20230810,193000,48248030260,8100,8100,8100,8100,0
20230810,192900,48248030260,8100,8100,8100,8100,0
20230810,192800,48248030260,8100,8100,8100,8100,0
20230810,192700,48248030260,8100,8100,8100,8100,0
20230810,192600,48248030260,8100,8100,8100,8100,0
20230810,192500,48248030260,8100,8100,8100,8100,0
20230810,192400,48248030260,8100,8100,8100,8100,0
20230810,192300,48248030260,8100,8100,8100,8100,0
20230810,192200,48248030260,8100,8100,8100,8100,0
20230810,192100,48248030260,8100,8100,8100,8100,0
20230810,192000,48248030260,8100,8100,8100,8100,0
20230810,191900,48248030260,8100,8100,8100,8100,0
20230810,191800,48248030260,8100,8100,8100,8100,0
20230810,191700,48248030260,8100,8100,8100,8100,0
20230810,191600,48248030260,8100,8100,8100,8100,0
20230810,191500,48248030260,8100,8100,8100,8100,116303
20230810,191400,48248030260,8100,8100,8100,8100,0
20230810,191300,48248030260,8100,8100,8100,8100,0
20230810,191200,48248030260,8100,8100,8100,8100,0
20230810,191100,48248030260,8100,8100,8100,8100,0
20230810,191000,48248030260,8100,8100,8100,8100,0
20230810,190900,48248030260,8100,8100,8100,8100,0
20230810,190800,48248030260,8100,8100,8100,8100,0
20230810,190700,48248030260,8100,8100,8100,8100,0
20230810,190600,48248030260,8100,8100,8100,8100,0
20230810,190500,48248030260,8100,8100,8100,8100,0
20230810,190400,48248030260,8100,8100,8100,8100,0
20230810,190300,48248030260,8100,8100,8100,8100,0
20230810,190200,48248030260,8100,8100,8100,8100,0
20230810,190100,48248030260,8100,8100,8100,8100,0
20230810,190000,48248030260,8100,8100,8100,8100,0
20230810,185900,48248030260,8100,8100,8100,8100,0
20230810,185800,48248030260,8100,8100,8100,8100,0
20230810,185700,48248030260,8100,8100,8100,8100,0
20230810,185600,48248030260,8100,8100,8100,8100,0
20230810,185500,48248030260,8100,8100,8100,8100,0
20230810,185400,48248030260,8100,8100,8100,8100,0
20230810,185300,48248030260,8100,8100,8100,8100,0
20230810,185200,48248030260,8100,8100,8100,8100,0
20230810,185100,48248030260,8100,8100,8100,8100,0
20230810,185000,48248030260,8100,8100,8100,8100,0
20230810,184900,48248030260,8100,8100,8100,8100,0
20230810,184800,48248030260,8100,8100,8100,8100,0
20230810,184700,48248030260,8100,8100,8100,8100,0
20230810,184600,48248030260,8100,8100,8100,8100,0
20230810,184500,48248030260,8100,8100,8100,8100,116303
20230810,184400,48248030260,8100,8100,8100,8100,0
20230810,184300,48248030260,8100,8100,8100,8100,0
20230810,184200,48248030260,8100,8100,8100,8100,0
20230810,184100,48248030260,8100,8100,8100,8100,0
20230810,184000,48248030260,8100,8100,8100,8100,0
20230810,183900,48248030260,8100,8100,8100,8100,0
20230810,183800,48248030260,8100,8100,8100,8100,0
20230810,183700,48248030260,8100,8100,8100,8100,0
20230810,183600,48248030260,8100,8100,8100,8100,0
20230810,183500,48248030260,8100,8100,8100,8100,0
20230810,183400,48248030260,8100,8100,8100,8100,0
20230810,183300,48248030260,8100,8100,8100,8100,0
20230810,183200,48248030260,8100,8100,8100,8100,0
20230810,183100,48248030260,8100,8100,8100,8100,0
20230810,183000,48248030260,8100,8100,8100,8100,0
20230810,182900,48248030260,8100,8100,8100,8100,0
20230810,182800,48248030260,8100,8100,8100,8100,0
20230810,182700,48248030260,8100,8100,8100,8100,0
20230810,182600,48248030260,8100,8100,8100,8100,0
20230810,182500,48248030260,8100,8100,8100,8100,0
20230810,182400,48248030260,8100,8100,8100,8100,0
20230810,182300,48248030260,8100,8100,8100,8100,0
20230810,182200,48248030260,8100,8100,8100,8100,0
20230810,182100,48248030260,8100,8100,8100,8100,0
20230810,182000,48248030260,8100,8100,8100,8100,0
20230810,181900,48248030260,8100,8100,8100,8100,0
20230810,181800,48248030260,8100,8100,8100,8100,0
20230810,181700,48248030260,8100,8100,8100,8100,0
20230810,181600,48248030260,8100,8100,8100,8100,0
20230810,181500,48248030260,8100,8100,8100,8100,116303
20230810,181400,48248030260,8100,8100,8100,8100,0
20230810,181300,48248030260,8100,8100,8100,8100,0
20230810,181200,48248030260,8100,8100,8100,8100,0
20230810,181100,48248030260,8100,8100,8100,8100,0
20230810,181000,48248030260,8100,8100,8100,8100,0
20230810,180900,48248030260,8100,8100,8100,8100,0
20230810,180800,48248030260,8100,8100,8100,8100,0
20230810,180700,48248030260,8100,8100,8100,8100,0
20230810,180600,48248030260,8100,8100,8100,8100,0
20230810,180500,48248030260,8100,8100,8100,8100,0
20230810,180400,48248030260,8100,8100,8100,8100,0
20230810,180300,48248030260,8100,8100,8100,8100,0
20230810,180200,48248030260,8100,8100,8100,8100,0
20230810,180100,48248030260,8100,8100,8100,8100,0
20230810,180000,48248030260,8100,8100,8100,8100,0
20230810,175900,48248030260,8100,8100,8100,8100,0
20230810,175800,48248030260,8100,8100,8100,8100,0
20230810,175700,48248030260,8100,8100,8100,8100,0
20230810,175600,48248030260,8100,8100,8100,8100,0
20230810,175500,48248030260,8100,8100,8100,8100,0
20230810,175400,48248030260,8100,8100,8100,8100,0
20230810,175300,48248030260,8100,8100,8100,8100,0
20230810,175200,48248030260,8100,8100,8100,8100,0
20230810,175100,48248030260,8100,8100,8100,8100,0
20230810,175000,48248030260,8100,8100,8100,8100,0
20230810,174900,48248030260,8100,8100,8100,8100,0
20230810,174800,48248030260,8100,8100,8100,8100,0
20230810,174700,48248030260,8100,8100,8100,8100,0
20230810,174600,48248030260,8100,8100,8100,8100,0
20230810,174500,48248030260,8100,8100,8100,8100,116303
20230810,174400,48248030260,8100,8100,8100,8100,0
20230810,174300,48248030260,8100,8100,8100,8100,0
20230810,174200,48248030260,8100,8100,8100,8100,0
20230810,174100,48248030260,8100,8100,8100,8100,0
20230810,174000,48248030260,8100,8100,8100,8100,0
20230810,173900,48248030260,8100,8100,8100,8100,0
20230810,173800,48248030260,8100,8100,8100,8100,0
20230810,173700,48248030260,8100,8100,8100,8100,0
20230810,173600,48248030260,8100,8100,8100,8100,0
20230810,173500,48248030260,8100,8100,8100,8100,0
20230810,173400,48248030260,8100,8100,8100,8100,0
20230810,173300,48248030260,8100,8100,8100,8100,0
20230810,173200,48248030260,8100,8100,8100,8100,0
20230810,173100,48248030260,8100,8100,8100,8100,0
20230810,173000,48248030260,8100,8100,8100,8100,0
20230810,172900,48248030260,8100,8100,8100,8100,0
20230810,172800,48248030260,8100,8100,8100,8100,0
20230810,172700,48248030260,8100,8100,8100,8100,0
20230810,172600,48248030260,8100,8100,8100,8100,0
20230810,172500,48248030260,8100,8100,8100,8100,0
20230810,172400,48248030260,8100,8100,8100,8100,0
20230810,172300,48248030260,8100,8100,8100,8100,0
20230810,172200,48248030260,8100,8100,8100,8100,0
20230810,172100,48248030260,8100,8100,8100,8100,0
20230810,172000,48248030260,8100,8100,8100,8100,0
20230810,171900,48248030260,8100,8100,8100,8100,0
20230810,171800,48248030260,8100,8100,8100,8100,0
20230810,171700,48248030260,8100,8100,8100,8100,0
20230810,171600,48248030260,8100,8100,8100,8100,0
20230810,171500,48248030260,8100,8100,8100,8100,116303
20230810,171400,48248030260,8100,8100,8100,8100,0
20230810,171300,48248030260,8100,8100,8100,8100,0
20230810,171200,48248030260,8100,8100,8100,8100,0
20230810,171100,48248030260,8100,8100,8100,8100,0
20230810,171000,48248030260,8100,8100,8100,8100,0
20230810,170900,48248030260,8100,8100,8100,8100,0
20230810,170800,48248030260,8100,8100,8100,8100,0
20230810,170700,48248030260,8100,8100,8100,8100,0
20230810,170600,48248030260,8100,8100,8100,8100,0
20230810,170500,48248030260,8100,8100,8100,8100,0
20230810,170400,48248030260,8100,8100,8100,8100,0
20230810,170300,48248030260,8100,8100,8100,8100,0
20230810,170200,48248030260,8100,8100,8100,8100,0
20230810,170100,48248030260,8100,8100,8100,8100,0
20230810,170000,48248030260,8100,8100,8100,8100,0
20230810,165900,48248030260,8100,8100,8100,8100,0
20230810,165800,48248030260,8100,8100,8100,8100,0
20230810,165700,48248030260,8100,8100,8100,8100,0
20230810,165600,48248030260,8100,8100,8100,8100,0
20230810,165500,48248030260,8100,8100,8100,8100,0
20230810,165400,48248030260,8100,8100,8100,8100,0
20230810,165300,48248030260,8100,8100,8100,8100,0
20230810,165200,48248030260,8100,8100,8100,8100,0
20230810,165100,48248030260,8100,8100,8100,8100,0
20230810,165000,48248030260,8100,8100,8100,8100,0
20230810,164900,48248030260,8100,8100,8100,8100,0
20230810,164800,48248030260,8100,8100,8100,8100,0
20230810,164700,48248030260,8100,8100,8100,8100,0
20230810,164600,48248030260,8100,8100,8100,8100,0
20230810,164500,48248030260,8100,8100,8100,8100,116303
20230810,164400,48248030260,8100,8100,8100,8100,0
20230810,164300,48248030260,8100,8100,8100,8100,0
20230810,164200,48248030260,8100,8100,8100,8100,0
20230810,164100,48248030260,8100,8100,8100,8100,0
20230810,164000,48248030260,8100,8100,8100,8100,0
20230810,163900,48248030260,8100,8100,8100,8100,0
20230810,163800,48248030260,8100,8100,8100,8100,0
20230810,163700,48248030260,8100,8100,8100,8100,0
20230810,163600,48248030260,8100,8100,8100,8100,0
20230810,163500,48248030260,8100,8100,8100,8100,0
20230810,163400,48248030260,8100,8100,8100,8100,0
20230810,163300,48248030260,8100,8100,8100,8100,0
20230810,163200,48248030260,8100,8100,8100,8100,0
20230810,163100,48248030260,8100,8100,8100,8100,0
20230810,163000,48248030260,8100,8100,8100,8100,0
20230810,162900,48248030260,8100,8100,8100,8100,0
20230810,162800,48248030260,8100,8100,8100,8100,0
20230810,162700,48248030260,8100,8100,8100,8100,0
20230810,162600,48248030260,8100,8100,8100,8100,0
20230810,162500,48248030260,8100,8100,8100,8100,0
20230810,162400,48248030260,8100,8100,8100,8100,0
20230810,162300,48248030260,8100,8100,8100,8100,0
20230810,162200,48248030260,8100,8100,8100,8100,0
20230810,162100,48248030260,8100,8100,8100,8100,0
20230810,162000,48248030260,8100,8100,8100,8100,0
20230810,161900,48248030260,8100,8100,8100,8100,0
20230810,161800,48248030260,8100,8100,8100,8100,0
20230810,161700,48248030260,8100,8100,8100,8100,0
20230810,161600,48248030260,8100,8100,8100,8100,0
20230810,161500,48248030260,8100,8100,8100,8100,116303
20230810,161400,48248030260,8100,8100,8100,8100,0
20230810,161300,48248030260,8100,8100,8100,8100,0
20230810,161200,48248030260,8100,8100,8100,8100,0
20230810,161100,48248030260,8100,8100,8100,8100,0
20230810,161000,48248030260,8100,8100,8100,8100,0
20230810,160900,48248030260,8100,8100,8100,8100,0
20230810,160800,48248030260,8100,8100,8100,8100,0
20230810,160700,48248030260,8100,8100,8100,8100,0
20230810,160600,48248030260,8100,8100,8100,8100,0
20230810,160500,48248030260,8100,8100,8100,8100,0
20230810,160400,48248030260,8100,8100,8100,8100,0
20230810,160300,48248030260,8100,8100,8100,8100,0
20230810,160200,48248030260,8100,8100,8100,8100,0
20230810,160100,48248030260,8100,8100,8100,8100,0
20230810,160000,48248030260,8100,8100,8100,8100,0
20230810,155900,48248030260,8100,8100,8100,8100,0
20230810,155800,48248030260,8100,8100,8100,8100,0
20230810,155700,48248030260,8100,8100,8100,8100,0
20230810,155600,48248030260,8100,8100,8100,8100,0
20230810,155500,48248030260,8100,8100,8100,8100,0
20230810,155400,48248030260,8100,8100,8100,8100,0
20230810,155300,48248030260,8100,8100,8100,8100,0
20230810,155200,48248030260,8100,8100,8100,8100,0
20230810,155100,48248030260,8100,8100,8100,8100,0
20230810,155000,48248030260,8100,8100,8100,8100,0
20230810,154900,48248030260,8100,8100,8100,8100,0
20230810,154800,48248030260,8100,8100,8100,8100,0
20230810,154700,48248030260,8100,8100,8100,8100,0
20230810,154600,48248030260,8100,8100,8100,8100,0
20230810,154500,48248030260,8100,8100,8100,8100,116303
20230810,154400,48248030260,8100,8100,8100,8100,0
20230810,154300,48248030260,8100,8100,8100,8100,0
20230810,154200,48248030260,8100,8100,8100,8100,0
20230810,154100,48248030260,8100,8100,8100,8100,0
20230810,154000,48248030260,8100,8100,8100,8100,0
20230810,153900,48248030260,8100,8100,8100,8100,0
20230810,153800,48248030260,8100,8100,8100,8100,0
20230810,153700,48248030260,8100,8100,8100,8100,0
20230810,153600,48248030260,8100,8100,8100,8100,0
20230810,153500,48248030260,8100,8100,8100,8100,0
20230810,153400,48248030260,8100,8100,8100,8100,0
20230810,153300,48248030260,8100,8100,8100,8100,0
20230810,153200,48248030260,8100,8100,8100,8100,0
20230810,153100,48248030260,8100,8100,8100,8100,0
20230810,153000,48248030260,8100,8100,8100,8100,116303
20230810,152900,47305975960,8030,8030,8030,8030,0
20230810,152800,47305975960,8030,8030,8030,8030,0
20230810,152700,47305975960,8030,8030,8030,8030,0
20230810,152600,47305975960,8030,8030,8030,8030,0
20230810,152500,47305975960,8030,8030,8030,8030,0
20230810,152400,47305975960,8030,8030,8030,8030,0
20230810,152300,47305975960,8030,8030,8030,8030,0
20230810,152200,47305975960,8030,8030,8030,8030,0
20230810,152100,47305975960,8030,8030,8030,8030,0
20230810,152000,47305975960,8030,8030,8030,8030,0
20230810,151900,47305975960,8030,8010,8030,8000,22017
20230810,151800,47129517750,8000,8010,8020,8000,11372
20230810,151700,47038459250,8020,8000,8020,7990,6651
20230810,151600,46985243790,8000,8020,8020,8000,11428
20230810,151500,46893781760,8020,8030,8040,8020,7211
20230810,151400,46835935290,8030,8030,8060,8030,17295
20230810,151300,46696792530,8030,8050,8050,8020,14979
20230810,151200,46576489420,8040,8020,8040,8000,9753
20230810,151100,46498202490,8000,7980,8020,7980,12390
20230810,151000,46399151030,7980,7970,7990,7970,4640
20230810,150900,46362110250,7970,7960,7990,7960,7824
20230810,150800,46299685670,7980,7980,7980,7950,20809
20230810,150700,46133960570,7980,8000,8010,7970,12953
20230810,150600,46030595800,8000,8010,8020,8000,6195
20230810,150500,45980996270,8000,8050,8060,8000,11561
20230810,150400,45888127020,8060,8000,8070,8000,27342
20230810,150300,45668460650,8000,7980,8000,7980,4970
20230810,150200,45628736110,7990,7990,8000,7970,14316
20230810,150100,45514433810,8000,8000,8020,7980,6580
20230810,150000,45461797030,7990,8020,8020,7980,22523
20230810,145900,45281624380,8020,8020,8040,8010,5856
20230810,145800,45234663950,8010,8020,8020,8000,3326
20230810,145700,45208019380,8020,8020,8020,8000,9576
20230810,145600,45131343460,8020,8010,8030,8000,7517
20230810,145500,45071118790,8010,8040,8040,8000,9447
20230810,145400,44995414390,8040,8030,8040,8030,1754
20230810,145300,44981326360,8030,7990,8040,7990,13983
20230810,145200,44869087280,7990,8020,8040,7990,14086
20230810,145100,44756334380,8020,8050,8050,8020,7316
20230810,145000,44697565130,8050,8040,8050,8030,2579
20230810,144900,44676829140,8030,8030,8040,8030,3366
20230810,144800,44649781170,8040,8050,8050,8040,4547
20230810,144700,44613196860,8050,8040,8050,8030,5562
20230810,144600,44568477290,8040,8040,8050,8030,6642
20230810,144500,44515069950,8040,8030,8040,8030,4193
20230810,144400,44481381410,8030,8010,8030,8010,2276
20230810,144300,44463114800,8000,8030,8030,8000,10287
20230810,144200,44380708290,8030,8020,8030,8000,4892
20230810,144100,44341480750,8020,8010,8030,8000,5705
20230810,144000,44295744970,8010,8040,8050,8010,3526
20230810,143900,44267432330,8050,8010,8050,7970,21285
20230810,143800,44097036360,8020,8020,8030,7990,16777
20230810,143700,43962717620,8020,8030,8040,8010,4528
20230810,143600,43926415880,8030,8030,8050,8010,6204
20230810,143500,43876649600,8030,8040,8060,8010,9370
20230810,143400,43801372750,8050,7990,8060,7990,27660
20230810,143300,43579023610,7990,8010,8030,7980,58198
20230810,143200,43113266570,8010,8030,8040,8010,11931
20230810,143100,43017524530,8030,8040,8040,8020,10617
20230810,143000,42932247910,8050,8050,8060,8040,9380
20230810,142900,42856745850,8050,8050,8060,8040,8621
20230810,142800,42787380380,8050,8040,8060,8020,21464
20230810,142700,42614828020,8050,8080,8080,8050,9581
20230810,142600,42537563660,8080,8040,8080,8030,19207
20230810,142500,42382865220,8030,8060,8060,8030,15335
20230810,142400,42259582730,8050,8040,8060,8030,17711
20230810,142300,42117021500,8040,8040,8050,8020,34263
20230810,142200,41841900790,8030,8070,8090,8030,29985
20230810,142100,41600328970,8070,8100,8100,8050,31677
20230810,142000,41344423610,8100,8090,8100,8040,62968
20230810,141900,40836336140,8090,8120,8140,8070,43330
20230810,141800,40485680030,8120,8130,8160,8110,52812
20230810,141700,40055530730,8130,8120,8160,8120,51228
20230810,141600,39638423430,8140,8100,8170,8070,102646
20230810,141500,38804125110,8100,8110,8130,8090,47077
20230810,141400,38422194520,8120,8120,8150,8110,157751
20230810,141300,37138836100,8130,8070,8150,8060,240988
20230810,141200,35183577270,8070,8060,8090,8050,55857
20230810,141100,34732739230,8070,8060,8070,8040,62203
20230810,141000,34231616840,8050,8090,8100,8040,82858
20230810,140900,33563269450,8090,8040,8090,8020,152822
20230810,140800,32331048070,8040,7980,8070,7980,162766
20230810,140700,31022762560,7980,7980,7980,7970,3319
20230810,140600,30996281010,7970,7970,7980,7970,3346
20230810,140500,30969589050,7970,7990,7990,7960,15196
20230810,140400,30848302180,7990,8000,8000,7990,2978
20230810,140300,30824499200,7990,7990,8000,7990,2037
20230810,140200,30808211500,7990,8000,8000,7990,7484
20230810,140100,30748342400,8000,8000,8000,7990,2576
20230810,140000,30727751100,8000,7990,8010,7980,23362
20230810,135900,30540899310,7990,7970,8000,7970,20469
20230810,135800,30377394330,7970,7970,7980,7970,957
20230810,135700,30369765890,7970,7970,7970,7960,4271
20230810,135600,30335728770,7970,7970,7970,7960,2330
20230810,135500,30317174490,7960,7990,8000,7960,7940
20230810,135400,30253869360,7990,7970,8010,7970,69262
20230810,135300,29700307780,7970,7960,7980,7960,13996
20230810,135200,29588758410,7970,7960,7970,7960,2040
20230810,135100,29572517710,7970,7960,7970,7960,5581
20230810,135000,29528084420,7960,7950,7960,7940,1645
20230810,134900,29515007220,7950,7950,7960,7940,2821
20230810,134800,29492586880,7950,7920,7950,7920,11732
20230810,134700,29399482310,7920,7920,7920,7910,403
20230810,134600,29396292030,7920,7910,7920,7890,3623
20230810,134500,29367662450,7900,7910,7920,7900,484
20230810,134400,29363836150,7910,7910,7920,7900,1573
20230810,134300,29351399550,7900,7910,7920,7900,1514
20230810,134200,29339425830,7910,7910,7920,7890,3782
20230810,134100,29309548730,7900,7910,7920,7900,3366
20230810,134000,29282938980,7910,7890,7910,7880,4049
20230810,133900,29250965270,7880,7900,7910,7880,8522
20230810,133800,29183731130,7900,7910,7920,7900,1880
20230810,133700,29168873480,7910,7920,7920,7900,1348
20230810,133600,29158210670,7930,7910,7930,7900,2231
20230810,133500,29140564070,7920,7920,7930,7910,768
20230810,133400,29134484020,7910,7910,7920,7910,1838
20230810,133300,29119945410,7920,7930,7930,7910,927
20230810,133200,29112609470,7910,7910,7930,7910,3171
20230810,133100,29087498540,7910,7930,7930,7880,18727
20230810,133000,28939493200,7930,7920,7950,7920,1255
20230810,132900,28929549660,7920,7940,7940,7920,5090
20230810,132800,28889189020,7940,7940,7950,7940,1605
20230810,132700,28876433350,7940,7930,7960,7930,2783
20230810,132600,28854336870,7930,7930,7960,7900,28890
20230810,132500,28625702100,7930,7940,7950,7930,4672
20230810,132400,28588622780,7940,7950,7950,7940,704
20230810,132300,28583028980,7940,7940,7960,7940,9348
20230810,132200,28508729480,7940,7950,7950,7940,757
20230810,132100,28502713890,7940,7930,7950,7930,2172
20230810,132000,28485474160,7930,7940,7940,7930,858
20230810,131900,28478670050,7940,7950,7950,7930,2533
20230810,131800,28458549490,7940,7960,7960,7940,3864
20230810,131700,28427831770,7960,7970,7970,7960,2006
20230810,131600,28411858310,7970,7970,7970,7950,1719
20230810,131500,28398174940,7980,7980,7990,7960,7516
20230810,131400,28338299300,7980,7970,7990,7970,4805
20230810,131300,28299952930,7970,7970,7980,7970,19351
20230810,131200,28145584540,7970,7950,7970,7950,2818
20230810,131100,28123136280,7950,7970,7970,7940,2864
20230810,131000,28100348330,7960,7960,7970,7950,6539
20230810,130900,28048249180,7970,7940,7970,7920,4972
20230810,130800,28008656570,7940,7930,7970,7930,12546
20230810,130700,27908836960,7930,7930,7940,7910,5325
20230810,130600,27866602570,7910,7890,7920,7890,6514
20230810,130500,27815080170,7890,7920,7920,7890,7724
20230810,130400,27754028940,7920,7930,7940,7920,2811
20230810,130300,27731751010,7930,7930,7940,7930,1059
20230810,130200,27723353110,7930,7930,7940,7930,1485
20230810,130100,27711576160,7940,7930,7940,7930,1721
20230810,130000,27697915070,7940,7940,7950,7940,2378
20230810,125900,27679029110,7940,7950,7960,7940,6980
20230810,125800,27623520720,7950,7930,7950,7930,3017
20230810,125700,27599562970,7940,7930,7940,7920,8379
20230810,125600,27533071250,7920,7930,7930,7920,2857
20230810,125500,27510423740,7930,7930,7930,7920,1700
20230810,125400,27496946510,7940,7930,7940,7920,1307
20230810,125300,27486577680,7940,7930,7940,7920,2457
20230810,125200,27467105370,7940,7940,7950,7930,1157
20230810,125100,27457918800,7940,7950,7960,7930,2880
20230810,125000,27435016420,7950,7910,7950,7900,5362
20230810,124900,27392462370,7900,7920,7920,7900,8633
20230810,124800,27324210330,7920,7930,7940,7920,1867
20230810,124700,27309411180,7940,7930,7940,7910,6866
20230810,124600,27254982410,7940,7950,7960,7930,3948
20230810,124500,27223613870,7950,7930,7960,7930,8542
20230810,124400,27155706190,7930,7920,7950,7910,14608
20230810,124300,27039845740,7920,7900,7920,7890,10101
20230810,124200,26959983570,7900,7930,7940,7900,14028
20230810,124100,26848847230,7920,7940,7940,7920,4151
20230810,124000,26815926230,7940,7960,7960,7920,6446
20230810,123900,26764734420,7960,7910,7960,7910,42898
20230810,123800,26424315730,7910,7880,7910,7880,9292
20230810,123700,26350957040,7880,7890,7900,7880,3007
20230810,123600,26327231880,7870,7860,7890,7860,1435
20230810,123500,26315929960,7860,7890,7890,7860,2611
20230810,123400,26295369170,7890,7890,7900,7890,3964
20230810,123300,26264093000,7890,7880,7900,7880,6363
20230810,123200,26213901670,7880,7870,7880,7860,919
20230810,123100,26206670040,7860,7860,7870,7860,2590
20230810,123000,26186295670,7860,7840,7860,7840,495
20230810,122900,26182407510,7840,7850,7860,7840,550
20230810,122800,26178093930,7850,7840,7850,7840,311
20230810,122700,26175655130,7840,7840,7840,7830,3664
20230810,122600,26146942640,7840,7850,7860,7840,1918
20230810,122500,26131893580,7850,7860,7870,7850,1743
20230810,122400,26118199280,7860,7850,7860,7840,1138
20230810,122300,26109261280,7850,7850,7860,7840,2087
20230810,122200,26092897140,7850,7840,7860,7840,2126
20230810,122100,26076206580,7850,7860,7860,7850,1546
20230810,122000,26064070360,7860,7840,7860,7840,1780
20230810,121900,26050111390,7830,7850,7850,7830,1941
20230810,121800,26034897260,7850,7860,7860,7830,4243
20230810,121700,26001634720,7860,7860,7870,7850,1411
20230810,121600,25990548330,7850,7850,7860,7840,1665
20230810,121500,25977477680,7850,7860,7860,7850,390
20230810,121400,25974414980,7850,7880,7880,7850,4575
20230810,121300,25938450020,7870,7880,7880,7870,410
20230810,121200,25935221540,7870,7880,7890,7870,831
20230810,121100,25928676970,7890,7900,7900,7880,2479
20230810,121000,25909110800,7900,7900,7910,7890,2786
20230810,120900,25887100880,7900,7900,7900,7890,662
20230810,120800,25881875560,7880,7910,7920,7880,4256
20230810,120700,25848223230,7910,7920,7930,7900,7222
20230810,120600,25791068210,7920,7890,7920,7880,19863
20230810,120500,25634159530,7890,7890,7890,7880,631
20230810,120400,25629184930,7890,7870,7900,7870,2597
20230810,120300,25608704640,7870,7880,7880,7870,1813
20230810,120200,25594422760,7880,7850,7880,7840,1089
20230810,120100,25585849470,7840,7860,7870,7830,4216
20230810,120000,25552758810,7860,7870,7870,7860,798
20230810,115900,25546485600,7880,7880,7880,7860,1282
20230810,115800,25536392120,7880,7880,7890,7880,1275
20230810,115700,25526338970,7880,7890,7890,7880,855
20230810,115600,25519595180,7890,7870,7890,7870,2306
20230810,115500,25501423040,7860,7870,7870,7860,503
20230810,115400,25497467640,7880,7880,7880,7850,6769
20230810,115300,25444186520,7870,7890,7900,7870,3088
20230810,115200,25419842800,7890,7880,7900,7880,7085
20230810,115100,25363947350,7890,7870,7890,7870,6166
20230810,115000,25315336530,7880,7860,7880,7850,5400
20230810,114900,25272879090,7870,7810,7890,7810,27970
20230810,114800,25053605010,7790,7790,7810,7780,2065
20230810,114700,25037513690,7780,7790,7790,7780,1477
20230810,114600,25026020180,7790,7800,7800,7780,2762
20230810,114500,25004496330,7800,7800,7810,7800,565
20230810,114400,25000084950,7800,7810,7810,7800,1585
20230810,114300,24987707880,7800,7800,7820,7800,334
20230810,114200,24985102160,7800,7800,7800,7790,2094
20230810,114100,24968776240,7800,7810,7820,7800,1122
20230810,114000,24960016340,7820,7820,7830,7800,2119
20230810,113900,24943449830,7820,7810,7820,7800,1161
20230810,113800,24934377560,7820,7810,7820,7800,2106
20230810,113700,24917916470,7800,7790,7810,7790,1690
20230810,113600,24904734540,7770,7770,7800,7760,4937
20230810,113500,24866366500,7760,7810,7820,7760,10957
20230810,113400,24781189120,7820,7810,7820,7800,966
20230810,113300,24773646240,7810,7800,7810,7780,6651
20230810,113200,24721855030,7780,7770,7800,7770,4191
20230810,113100,24689200280,7770,7800,7800,7760,5429
20230810,113000,24646986250,7800,7780,7800,7770,7470
20230810,112900,24588879440,7770,7800,7810,7770,7482
20230810,112800,24530609590,7800,7810,7810,7800,2806
20230810,112700,24508709540,7800,7810,7820,7800,5134
20230810,112600,24468637760,7820,7830,7830,7820,3660
20230810,112500,24440007820,7820,7860,7860,7820,5289
20230810,112400,24398505410,7860,7850,7860,7850,611
20230810,112300,24393704890,7850,7850,7870,7840,5900
20230810,112200,24347373920,7850,7820,7850,7820,1472
20230810,112100,24335838650,7820,7820,7820,7820,310
20230810,112000,24333414450,7830,7780,7850,7780,5784
20230810,111900,24288262430,7790,7800,7810,7790,6797
20230810,111800,24235274070,7810,7820,7820,7800,2955
20230810,111700,24212195530,7820,7820,7820,7810,825
20230810,111600,24205745050,7820,7820,7830,7810,1057
20230810,111500,24197478620,7820,7790,7830,7790,5355
20230810,111400,24155690170,7790,7780,7800,7770,8339
20230810,111300,24090787390,7780,7820,7820,7780,17089
20230810,111200,23957532640,7810,7820,7830,7810,3828
20230810,111100,23927623330,7820,7820,7830,7820,3122
20230810,111000,23903188540,7820,7800,7830,7790,5557
20230810,110900,23859796190,7800,7830,7840,7770,26455
20230810,110800,23653680730,7830,7840,7840,7800,18299
20230810,110700,23510708280,7850,7840,7850,7830,2097
20230810,110600,23494283470,7840,7840,7840,7820,5900
20230810,110500,23448096250,7840,7830,7850,7830,4598
20230810,110400,23412072400,7840,7830,7840,7820,9078
20230810,110300,23341008120,7840,7850,7850,7840,3127
20230810,110200,23316486830,7850,7860,7860,7850,2804
20230810,110100,23294472090,7850,7860,7870,7850,3761
20230810,110000,23264905880,7850,7860,7860,7840,4596
20230810,105900,23228817010,7850,7880,7880,7850,2773
20230810,105800,23207001320,7880,7890,7900,7880,3164
20230810,105700,23182051500,7900,7920,7920,7890,2927
20230810,105600,23158898660,7920,7900,7930,7880,4838
20230810,105500,23120666190,7900,7910,7930,7900,7951
20230810,105400,23057736420,7910,7880,7920,7880,13453
20230810,105300,22951338970,7890,7870,7900,7870,6149
20230810,105200,22902861280,7870,7880,7880,7860,2580
20230810,105100,22882556050,7870,7860,7880,7860,2689
20230810,105000,22861393240,7840,7850,7860,7840,1359
20230810,104900,22850731620,7870,7870,7870,7840,3527
20230810,104800,22823033210,7870,7830,7870,7830,5337
20230810,104700,22781140900,7830,7830,7850,7820,5114
20230810,104600,22741105120,7850,7840,7850,7820,17080
20230810,104500,22607247910,7840,7850,7850,7840,8718
20230810,104400,22538871790,7850,7860,7870,7840,11178
20230810,104300,22451127440,7860,7870,7870,7850,12352
20230810,104200,22354055250,7880,7890,7890,7860,13447
20230810,104100,22248144620,7890,7900,7910,7880,14634
20230810,104000,22132671770,7900,7900,7920,7900,4250
20230810,103900,22099079110,7910,7900,7910,7900,2715
20230810,103800,22077621220,7910,7910,7920,7900,2867
20230810,103700,22054951540,7920,7920,7930,7900,8721
20230810,103600,21986023730,7930,7940,7940,7900,13890
20230810,103500,21876078140,7940,7960,7960,7930,7675
20230810,103400,21815149170,7950,7950,7960,7940,4373
20230810,103300,21780403140,7950,7950,7960,7950,2722
20230810,103200,21758742830,7950,7970,7990,7940,7969
20230810,103100,21695264630,7980,7990,8000,7980,4645
20230810,103000,21658165200,7990,8000,8000,7980,4843
20230810,102900,21619471890,8000,8030,8030,8000,13118
20230810,102800,21514458600,8030,7970,8030,7970,26020
20230810,102700,21306173810,7980,7980,7990,7960,4467
20230810,102600,21270557510,7980,7970,7980,7960,3638
20230810,102500,21241569300,7970,7980,7990,7960,8376
20230810,102400,21174740470,7980,7990,7990,7960,5201
20230810,102300,21133235090,7990,7970,7990,7950,11754
20230810,102200,21039483200,7980,7930,7980,7930,5404
20230810,102100,20996426880,7960,7910,7960,7900,16403
20230810,102000,20866336980,7920,7920,7930,7880,21434
20230810,101900,20696853590,7920,7930,7950,7920,7839
20230810,101800,20634706020,7930,7930,7950,7920,6119
20230810,101700,20586178210,7930,7940,7940,7910,18090
20230810,101600,20442849050,7940,7950,7960,7940,8573
20230810,101500,20374676710,7950,7940,7960,7920,17981
20230810,101400,20231892630,7940,7970,7970,7940,10604
20230810,101300,20147525000,7960,7990,7990,7960,19636
20230810,101200,19990978930,7990,7980,8010,7970,21970
20230810,101100,19815332150,7990,7990,7990,7960,15206
20230810,101000,19694032430,7990,8000,8010,7970,11555
20230810,100900,19601779810,8000,7960,8010,7960,34386
20230810,100800,19326888210,7960,8010,8020,7950,22367
20230810,100700,19148185690,8020,8000,8020,7980,32057
20230810,100600,18891789550,8020,8020,8030,7990,24852
20230810,100500,18692732560,8030,8060,8060,8010,38797
20230810,100400,18380916650,8050,8040,8060,8000,73261
20230810,100300,17791780310,8040,7980,8050,7970,137863
20230810,100200,16686706320,7990,7960,7990,7950,11713
20230810,100100,16593349880,7960,7940,7960,7910,18700
20230810,100000,16445106670,7940,7940,7940,7900,19867
20230810,095900,16287875280,7940,7920,7940,7920,2476
20230810,095800,16268245580,7920,7960,7980,7910,31354
20230810,095700,16019615290,7960,7960,8000,7940,26930
20230810,095600,15805046540,7960,7980,8010,7950,50954
20230810,095500,15397848000,7980,7920,7980,7920,31197
20230810,095400,15149870700,7920,7930,7930,7910,4700
20230810,095300,15112638340,7940,7950,7950,7910,11969
20230810,095200,15017814840,7950,7950,7960,7940,4610
20230810,095100,14981169150,7960,7920,7960,7920,26930
20230810,095000,14767385600,7950,7900,7950,7890,29720
20230810,094900,14532278220,7900,7930,7930,7900,10179
20230810,094800,14451702160,7920,7940,7960,7890,15357
20230810,094700,14329984020,7950,7890,7950,7890,12804
20230810,094600,14228406470,7890,7880,7920,7880,10502
20230810,094500,14145477350,7880,7930,7940,7880,38906
20230810,094400,13837944280,7930,7960,7970,7930,27355
20230810,094300,13620440160,7960,7970,7990,7940,19210
20230810,094200,13467527680,7980,8010,8010,7950,22087
20230810,094100,13291125110,8000,7940,8000,7940,40364
20230810,094000,12968895490,7950,7950,7950,7930,8627
20230810,093900,12900414550,7950,7950,7960,7920,25552
20230810,093800,12697548090,7930,7930,7960,7930,12269
20230810,093700,12600070190,7940,7950,7950,7920,14723
20230810,093600,12483271050,7940,8010,8010,7940,52504
20230810,093500,12064572180,8010,7990,8010,7950,105839
20230810,093400,11218817760,7990,7930,7990,7920,128670
20230810,093300,10193403980,7920,7860,7940,7850,43871
20230810,093200,9846708680,7850,7880,7890,7840,8887
20230810,093100,9776755840,7880,7820,7880,7810,30085
20230810,093000,9541242750,7830,7860,7860,7820,13085
20230810,092900,9438665220,7860,7840,7860,7830,9559
20230810,092800,9363678030,7850,7870,7890,7840,20356
20230810,092700,9203704450,7880,7910,7920,7870,11886
20230810,092600,9109785440,7910,7870,7920,7860,25845
20230810,092500,8905744580,7840,7890,7900,7840,32255
20230810,092400,8652376860,7890,7930,7950,7870,28879
20230810,092300,8424027900,7940,7940,7950,7920,34647
20230810,092200,8148975890,7940,7900,7940,7880,35040
20230810,092100,7871693930,7920,7850,7920,7850,32558
20230810,092000,7614912840,7860,7830,7880,7800,25703
20230810,091900,7413393640,7830,7900,7900,7820,20288
20230810,091800,7254067120,7900,7900,7920,7840,34282
20230810,091700,6983862470,7900,7930,7950,7900,85773
20230810,091600,6304164900,7920,7920,7950,7890,58963
20230810,091500,5836607640,7910,7880,7930,7880,30153
20230810,091400,5598291490,7880,7880,7910,7870,34595
20230810,091300,5325178330,7920,7840,7930,7820,75895
20230810,091200,4726267680,7850,7790,7850,7770,38160
20230810,091100,4428136010,7790,7800,7810,7770,16932
20230810,091000,4296157690,7800,7780,7820,7760,17431
20230810,090900,4160579030,7780,7830,7840,7770,25736
20230810,090800,3959840060,7840,7830,7850,7800,27884
20230810,090700,3741627880,7850,7810,7890,7810,91278
20230810,090600,3025253170,7820,7760,7830,7720,48908
20230810,090500,2645207850,7770,7790,7790,7720,37096
20230810,090400,2357612680,7780,7750,7830,7740,73803
20230810,090300,1783171400,7740,7740,7760,7700,32281
20230810,090200,1533602040,7750,7710,7780,7700,65124
20230810,090100,1029161350,7710,7650,7750,7620,62645
20230810,090000,547285230,7640,7640,7650,7560,70131