stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191600,126583206440,8430,8430,8430,8430,130094
20230809,191500,126583206440,8430,8430,8430,8430,0
20230809,191400,126583206440,8430,8430,8430,8430,0
20230809,191300,126583206440,8430,8430,8430,8430,0
20230809,191200,126583206440,8430,8430,8430,8430,0
20230809,191100,126583206440,8430,8430,8430,8430,0
20230809,191000,126583206440,8430,8430,8430,8430,0
20230809,190900,126583206440,8430,8430,8430,8430,0
20230809,190800,126583206440,8430,8430,8430,8430,0
20230809,190700,126583206440,8430,8430,8430,8430,0
20230809,190600,126583206440,8430,8430,8430,8430,0
20230809,190500,126583206440,8430,8430,8430,8430,0
20230809,190400,126583206440,8430,8430,8430,8430,0
20230809,190300,126583206440,8430,8430,8430,8430,0
20230809,190200,126583206440,8430,8430,8430,8430,0
20230809,190100,126583206440,8430,8430,8430,8430,0
20230809,190000,126583206440,8430,8430,8430,8430,0
20230809,185900,126583206440,8430,8430,8430,8430,0
20230809,185800,126583206440,8430,8430,8430,8430,0
20230809,185700,126583206440,8430,8430,8430,8430,0
20230809,185600,126583206440,8430,8430,8430,8430,0
20230809,185500,126583206440,8430,8430,8430,8430,0
20230809,185400,126583206440,8430,8430,8430,8430,0
20230809,185300,126583206440,8430,8430,8430,8430,0
20230809,185200,126583206440,8430,8430,8430,8430,0
20230809,185100,126583206440,8430,8430,8430,8430,0
20230809,185000,126583206440,8430,8430,8430,8430,0
20230809,184900,126583206440,8430,8430,8430,8430,0
20230809,184800,126583206440,8430,8430,8430,8430,0
20230809,184700,126583206440,8430,8430,8430,8430,0
20230809,184600,126583206440,8430,8430,8430,8430,130094
20230809,184500,126583206440,8430,8430,8430,8430,0
20230809,184400,126583206440,8430,8430,8430,8430,0
20230809,184300,126583206440,8430,8430,8430,8430,0
20230809,184200,126583206440,8430,8430,8430,8430,0
20230809,184100,126583206440,8430,8430,8430,8430,0
20230809,184000,126583206440,8430,8430,8430,8430,0
20230809,183900,126583206440,8430,8430,8430,8430,0
20230809,183800,126583206440,8430,8430,8430,8430,0
20230809,183700,126583206440,8430,8430,8430,8430,0
20230809,183600,126583206440,8430,8430,8430,8430,0
20230809,183500,126583206440,8430,8430,8430,8430,0
20230809,183400,126583206440,8430,8430,8430,8430,0
20230809,183300,126583206440,8430,8430,8430,8430,0
20230809,183200,126583206440,8430,8430,8430,8430,0
20230809,183100,126583206440,8430,8430,8430,8430,0
20230809,183000,126583206440,8430,8430,8430,8430,0
20230809,182900,126583206440,8430,8430,8430,8430,0
20230809,182800,126583206440,8430,8430,8430,8430,0
20230809,182700,126583206440,8430,8430,8430,8430,0
20230809,182600,126583206440,8430,8430,8430,8430,0
20230809,182500,126583206440,8430,8430,8430,8430,0
20230809,182400,126583206440,8430,8430,8430,8430,0
20230809,182300,126583206440,8430,8430,8430,8430,0
20230809,182200,126583206440,8430,8430,8430,8430,0
20230809,182100,126583206440,8430,8430,8430,8430,0
20230809,182000,126583206440,8430,8430,8430,8430,0
20230809,181900,126583206440,8430,8430,8430,8430,0
20230809,181800,126583206440,8430,8430,8430,8430,0
20230809,181700,126583206440,8430,8430,8430,8430,0
20230809,181600,126583206440,8430,8430,8430,8430,130094
20230809,181500,126583206440,8430,8430,8430,8430,0
20230809,181400,126583206440,8430,8430,8430,8430,0
20230809,181300,126583206440,8430,8430,8430,8430,0
20230809,181200,126583206440,8430,8430,8430,8430,0
20230809,181100,126583206440,8430,8430,8430,8430,0
20230809,181000,126583206440,8430,8430,8430,8430,0
20230809,180900,126583206440,8430,8430,8430,8430,0
20230809,180800,126583206440,8430,8430,8430,8430,0
20230809,180700,126583206440,8430,8430,8430,8430,0
20230809,180600,126583206440,8430,8430,8430,8430,0
20230809,180500,126583206440,8430,8430,8430,8430,0
20230809,180400,126583206440,8430,8430,8430,8430,0
20230809,180300,126583206440,8430,8430,8430,8430,0
20230809,180200,126583206440,8430,8430,8430,8430,0
20230809,180100,126583206440,8430,8430,8430,8430,0
20230809,180000,126583206440,8430,8430,8430,8430,0
20230809,175900,126583206440,8430,8430,8430,8430,0
20230809,175800,126583206440,8430,8430,8430,8430,0
20230809,175700,126583206440,8430,8430,8430,8430,0
20230809,175600,126583206440,8430,8430,8430,8430,0
20230809,175500,126583206440,8430,8430,8430,8430,0
20230809,175400,126583206440,8430,8430,8430,8430,0
20230809,175300,126583206440,8430,8430,8430,8430,0
20230809,175200,126583206440,8430,8430,8430,8430,0
20230809,175100,126583206440,8430,8430,8430,8430,0
20230809,175000,126583206440,8430,8430,8430,8430,0
20230809,174900,126583206440,8430,8430,8430,8430,0
20230809,174800,126583206440,8430,8430,8430,8430,0
20230809,174700,126583206440,8430,8430,8430,8430,0
20230809,174600,126583206440,8430,8430,8430,8430,130094
20230809,174500,126583206440,8430,8430,8430,8430,0
20230809,174400,126583206440,8430,8430,8430,8430,0
20230809,174300,126583206440,8430,8430,8430,8430,0
20230809,174200,126583206440,8430,8430,8430,8430,0
20230809,174100,126583206440,8430,8430,8430,8430,0
20230809,174000,126583206440,8430,8430,8430,8430,0
20230809,173900,126583206440,8430,8430,8430,8430,0
20230809,173800,126583206440,8430,8430,8430,8430,0
20230809,173700,126583206440,8430,8430,8430,8430,0
20230809,173600,126583206440,8430,8430,8430,8430,0
20230809,173500,126583206440,8430,8430,8430,8430,0
20230809,173400,126583206440,8430,8430,8430,8430,0
20230809,173300,126583206440,8430,8430,8430,8430,0
20230809,173200,126583206440,8430,8430,8430,8430,0
20230809,173100,126583206440,8430,8430,8430,8430,0
20230809,173000,126583206440,8430,8430,8430,8430,0
20230809,172900,126583206440,8430,8430,8430,8430,0
20230809,172800,126583206440,8430,8430,8430,8430,0
20230809,172700,126583206440,8430,8430,8430,8430,0
20230809,172600,126583206440,8430,8430,8430,8430,0
20230809,172500,126583206440,8430,8430,8430,8430,0
20230809,172400,126583206440,8430,8430,8430,8430,0
20230809,172300,126583206440,8430,8430,8430,8430,0
20230809,172200,126583206440,8430,8430,8430,8430,0
20230809,172100,126583206440,8430,8430,8430,8430,0
20230809,172000,126583206440,8430,8430,8430,8430,0
20230809,171900,126583206440,8430,8430,8430,8430,0
20230809,171800,126583206440,8430,8430,8430,8430,0
20230809,171700,126583206440,8430,8430,8430,8430,0
20230809,171600,126583206440,8430,8430,8430,8430,130094
20230809,171500,126583206440,8430,8430,8430,8430,0
20230809,171400,126583206440,8430,8430,8430,8430,0
20230809,171300,126583206440,8430,8430,8430,8430,0
20230809,171200,126583206440,8430,8430,8430,8430,0
20230809,171100,126583206440,8430,8430,8430,8430,0
20230809,171000,126583206440,8430,8430,8430,8430,0
20230809,170900,126583206440,8430,8430,8430,8430,0
20230809,170800,126583206440,8430,8430,8430,8430,0
20230809,170700,126583206440,8430,8430,8430,8430,0
20230809,170600,126583206440,8430,8430,8430,8430,0
20230809,170500,126583206440,8430,8430,8430,8430,0
20230809,170400,126583206440,8430,8430,8430,8430,0
20230809,170300,126583206440,8430,8430,8430,8430,0
20230809,170200,126583206440,8430,8430,8430,8430,0
20230809,170100,126583206440,8430,8430,8430,8430,0
20230809,170000,126583206440,8430,8430,8430,8430,0
20230809,165900,126583206440,8430,8430,8430,8430,0
20230809,165800,126583206440,8430,8430,8430,8430,0
20230809,165700,126583206440,8430,8430,8430,8430,0
20230809,165600,126583206440,8430,8430,8430,8430,0
20230809,165500,126583206440,8430,8430,8430,8430,0
20230809,165400,126583206440,8430,8430,8430,8430,0
20230809,165300,126583206440,8430,8430,8430,8430,0
20230809,165200,126583206440,8430,8430,8430,8430,0
20230809,165100,126583206440,8430,8430,8430,8430,0
20230809,165000,126583206440,8430,8430,8430,8430,0
20230809,164900,126583206440,8430,8430,8430,8430,0
20230809,164800,126583206440,8430,8430,8430,8430,0
20230809,164700,126583206440,8430,8430,8430,8430,0
20230809,164600,126583206440,8430,8430,8430,8430,130094
20230809,164500,126583206440,8430,8430,8430,8430,0
20230809,164400,126583206440,8430,8430,8430,8430,0
20230809,164300,126583206440,8430,8430,8430,8430,0
20230809,164200,126583206440,8430,8430,8430,8430,0
20230809,164100,126583206440,8430,8430,8430,8430,0
20230809,164000,126583206440,8430,8430,8430,8430,0
20230809,163900,126583206440,8430,8430,8430,8430,0
20230809,163800,126583206440,8430,8430,8430,8430,0
20230809,163700,126583206440,8430,8430,8430,8430,0
20230809,163600,126583206440,8430,8430,8430,8430,0
20230809,163500,126583206440,8430,8430,8430,8430,0
20230809,163400,126583206440,8430,8430,8430,8430,0
20230809,163300,126583206440,8430,8430,8430,8430,0
20230809,163200,126583206440,8430,8430,8430,8430,0
20230809,163100,126583206440,8430,8430,8430,8430,0
20230809,163000,126583206440,8430,8430,8430,8430,0
20230809,162900,126583206440,8430,8430,8430,8430,0
20230809,162800,126583206440,8430,8430,8430,8430,0
20230809,162700,126583206440,8430,8430,8430,8430,0
20230809,162600,126583206440,8430,8430,8430,8430,0
20230809,162500,126583206440,8430,8430,8430,8430,0
20230809,162400,126583206440,8430,8430,8430,8430,0
20230809,162300,126583206440,8430,8430,8430,8430,0
20230809,162200,126583206440,8430,8430,8430,8430,0
20230809,162100,126583206440,8430,8430,8430,8430,0
20230809,162000,126583206440,8430,8430,8430,8430,0
20230809,161900,126583206440,8430,8430,8430,8430,0
20230809,161800,126583206440,8430,8430,8430,8430,0
20230809,161700,126583206440,8430,8430,8430,8430,0
20230809,161600,126583206440,8430,8430,8430,8430,130094
20230809,161500,126583206440,8430,8430,8430,8430,0
20230809,161400,126583206440,8430,8430,8430,8430,0
20230809,161300,126583206440,8430,8430,8430,8430,0
20230809,161200,126583206440,8430,8430,8430,8430,0
20230809,161100,126583206440,8430,8430,8430,8430,0
20230809,161000,126583206440,8430,8430,8430,8430,0
20230809,160900,126583206440,8430,8430,8430,8430,0
20230809,160800,126583206440,8430,8430,8430,8430,0
20230809,160700,126583206440,8430,8430,8430,8430,0
20230809,160600,126583206440,8430,8430,8430,8430,0
20230809,160500,126583206440,8430,8430,8430,8430,0
20230809,160400,126583206440,8430,8430,8430,8430,0
20230809,160300,126583206440,8430,8430,8430,8430,0
20230809,160200,126583206440,8430,8430,8430,8430,0
20230809,160100,126583206440,8430,8430,8430,8430,0
20230809,160000,126583206440,8430,8430,8430,8430,0
20230809,155900,126583206440,8430,8430,8430,8430,0
20230809,155800,126583206440,8430,8430,8430,8430,0
20230809,155700,126583206440,8430,8430,8430,8430,0
20230809,155600,126583206440,8430,8430,8430,8430,0
20230809,155500,126583206440,8430,8430,8430,8430,0
20230809,155400,126583206440,8430,8430,8430,8430,0
20230809,155300,126583206440,8430,8430,8430,8430,0
20230809,155200,126583206440,8430,8430,8430,8430,0
20230809,155100,126583206440,8430,8430,8430,8430,0
20230809,155000,126583206440,8430,8430,8430,8430,0
20230809,154900,126583206440,8430,8430,8430,8430,0
20230809,154800,126583206440,8430,8430,8430,8430,0
20230809,154700,126583206440,8430,8430,8430,8430,0
20230809,154600,126583206440,8430,8430,8430,8430,130094
20230809,154500,126583206440,8430,8430,8430,8430,0
20230809,154400,126583206440,8430,8430,8430,8430,0
20230809,154300,126583206440,8430,8430,8430,8430,0
20230809,154200,126583206440,8430,8430,8430,8430,0
20230809,154100,126583206440,8430,8430,8430,8430,0
20230809,154000,126583206440,8430,8430,8430,8430,0
20230809,153900,126583206440,8430,8430,8430,8430,0
20230809,153800,126583206440,8430,8430,8430,8430,0
20230809,153700,126583206440,8430,8430,8430,8430,0
20230809,153600,126583206440,8430,8430,8430,8430,0
20230809,153500,126583206440,8430,8430,8430,8430,0
20230809,153400,126583206440,8430,8430,8430,8430,0
20230809,153300,126583206440,8430,8430,8430,8430,0
20230809,153200,126583206440,8430,8430,8430,8430,0
20230809,153100,126583206440,8430,8430,8430,8430,0
20230809,153000,126583206440,8430,8430,8430,8430,130094
20230809,152900,125486514020,8430,8430,8430,8430,0
20230809,152800,125486514020,8430,8430,8430,8430,0
20230809,152700,125486514020,8430,8430,8430,8430,0
20230809,152600,125486514020,8430,8430,8430,8430,0
20230809,152500,125486514020,8430,8430,8430,8430,0
20230809,152400,125486514020,8430,8430,8430,8430,0
20230809,152300,125486514020,8430,8430,8430,8430,0
20230809,152200,125486514020,8430,8430,8430,8430,0
20230809,152100,125486514020,8430,8430,8430,8430,0
20230809,152000,125486514020,8430,8430,8430,8430,0
20230809,151900,125486514020,8430,8280,8440,8270,115215
20230809,151800,124523242830,8280,8240,8300,8240,23201
20230809,151700,124331198260,8250,8260,8270,8200,44135
20230809,151600,123967948280,8260,8310,8330,8260,23523
20230809,151500,123772646000,8320,8340,8380,8300,48493
20230809,151400,123368057160,8340,8310,8350,8290,49745
20230809,151300,122953907050,8300,8260,8310,8250,30055
20230809,151200,122704991860,8270,8280,8320,8260,63150
20230809,151100,122181255680,8270,8220,8310,8210,51076
20230809,151000,121758700830,8230,8180,8230,8170,35293
20230809,150900,121468984370,8200,8200,8200,8140,19804
20230809,150800,121307055990,8190,8170,8210,8160,52352
20230809,150700,120878289390,8170,8190,8200,8140,37565
20230809,150600,120571194490,8200,8040,8210,8010,52274
20230809,150500,120145087320,8040,8050,8050,8000,28683
20230809,150400,119914801590,8050,8080,8090,8050,4622
20230809,150300,119877539460,8090,8090,8090,8050,10475
20230809,150200,119793014800,8080,8100,8100,8080,6664
20230809,150100,119739091540,8100,8100,8110,8070,15846
20230809,150000,119610864380,8110,8040,8110,8030,11693
20230809,145900,119516462440,8040,8000,8040,7990,16467
20230809,145800,119384577600,8010,8050,8050,7990,44097
20230809,145700,119031404950,8050,8050,8070,8000,46759
20230809,145600,118656215030,8050,8100,8120,8050,26639
20230809,145500,118441159920,8120,8120,8130,8100,10210
20230809,145400,118358375630,8120,8150,8150,8110,10789
20230809,145300,118270712110,8150,8140,8150,8120,13329
20230809,145200,118162246690,8140,8150,8170,8120,7520
20230809,145100,118101034190,8150,8190,8190,8150,8988
20230809,145000,118027563060,8180,8180,8200,8170,12040
20230809,144900,117928981830,8180,8150,8180,8140,7907
20230809,144800,117864468320,8160,8140,8160,8100,22858
20230809,144700,117678859190,8120,8130,8150,8100,18363
20230809,144600,117529706680,8130,8120,8140,8120,9554
20230809,144500,117452042420,8120,8160,8170,8120,10015
20230809,144400,117370461980,8160,8140,8160,8110,16664
20230809,144300,117234915350,8140,8110,8150,8100,21300
20230809,144200,117061783460,8100,8170,8170,8100,28698
20230809,144100,116828443440,8170,8180,8200,8170,11241
20230809,144000,116736476850,8200,8200,8210,8190,11738
20230809,143900,116640228250,8200,8190,8210,8180,8159
20230809,143800,116573376680,8190,8180,8200,8170,8126
20230809,143700,116506850030,8170,8210,8230,8170,9614
20230809,143600,116428085400,8210,8260,8270,8210,13065
20230809,143500,116320246340,8260,8220,8270,8200,19702
20230809,143400,116158308510,8220,8190,8220,8190,14803
20230809,143300,116036837560,8200,8150,8200,8150,21130
20230809,143200,115864384150,8160,8180,8190,8150,14134
20230809,143100,115748990010,8170,8150,8200,8150,6284
20230809,143000,115697626360,8150,8150,8170,8140,11612
20230809,142900,115602937070,8150,8210,8220,8140,25847
20230809,142800,115391849810,8220,8250,8250,8190,30171
20230809,142700,115143555490,8250,8310,8320,8250,23869
20230809,142600,114945868340,8310,8270,8310,8260,17470
20230809,142500,114801043800,8270,8240,8280,8220,29792
20230809,142400,114555219490,8230,8230,8240,8230,6432
20230809,142300,114502262750,8230,8230,8250,8220,18738
20230809,142200,114347865050,8240,8210,8240,8190,12078
20230809,142100,114248631330,8210,8200,8210,8170,12119
20230809,142000,114149378110,8200,8190,8200,8140,22314
20230809,141900,113966957350,8190,8190,8220,8180,13875
20230809,141800,113853256050,8190,8200,8210,8170,23012
20230809,141700,113664714580,8200,8190,8210,8130,42164
20230809,141600,113320400390,8200,8260,8290,8180,37310
20230809,141500,113013218980,8260,8240,8270,8220,25338
20230809,141400,112804417760,8230,8290,8300,8170,62363
20230809,141300,112291203800,8290,8290,8320,8260,29506
20230809,141200,112046594200,8290,8340,8350,8280,57258
20230809,141100,111570690260,8340,8420,8420,8330,48476
20230809,141000,111165659930,8420,8430,8450,8360,41659
20230809,140900,110816023480,8440,8410,8500,8370,86218
20230809,140800,110087393360,8420,8380,8430,8310,65753
20230809,140700,109536450230,8380,8390,8400,8310,45092
20230809,140600,109159454040,8390,8430,8450,8360,69731
20230809,140500,108574195640,8440,8500,8520,8400,71642
20230809,140400,107968491750,8500,8420,8520,8370,138825
20230809,140300,106795180300,8410,8410,8460,8210,126833
20230809,140200,105735737340,8420,8480,8530,8400,147530
20230809,140100,104488134470,8480,8450,8600,8430,268354
20230809,140000,102203745380,8440,8360,8460,8350,187174
20230809,135900,100631557630,8370,8230,8470,8190,194089
20230809,135800,99012399740,8230,8190,8250,8160,69163
20230809,135700,98445163220,8170,8130,8190,8130,43712
20230809,135600,98088357990,8140,8110,8140,8100,17536
20230809,135500,97945990390,8100,8110,8120,8100,5149
20230809,135400,97904241810,8110,8110,8110,8090,7996
20230809,135300,97839458920,8110,8110,8110,8100,3124
20230809,135200,97814131390,8100,8080,8110,8080,5409
20230809,135100,97770348640,8090,8090,8100,8070,10682
20230809,135000,97684020120,8090,8090,8100,8090,5093
20230809,134900,97642804770,8090,8090,8100,8090,7531
20230809,134800,97581848370,8090,8100,8100,8070,8965
20230809,134700,97509331660,8100,8090,8100,8080,4273
20230809,134600,97474768010,8090,8080,8100,8080,4098
20230809,134500,97441618360,8080,8080,8090,8070,9627
20230809,134400,97363869100,8080,8100,8110,8080,15843
20230809,134300,97235694690,8100,8090,8100,8080,3672
20230809,134200,97205969490,8090,8100,8100,8050,22424
20230809,134100,97024896410,8100,8130,8130,8090,14687
20230809,134000,96905754170,8130,8140,8150,8120,12449
20230809,133900,96804512590,8140,8130,8150,8130,15319
20230809,133800,96679828940,8130,8120,8140,8120,9281
20230809,133700,96604366140,8120,8130,8140,8120,8957
20230809,133600,96531493280,8120,8100,8150,8100,17608
20230809,133500,96388430170,8100,8120,8130,8100,14495
20230809,133400,96270795840,8130,8150,8170,8110,19879
20230809,133300,96109091000,8140,8160,8180,8120,35715
20230809,133200,95818269460,8160,8190,8200,8150,44948
20230809,133100,95451136050,8180,8170,8200,8150,65229
20230809,133000,94917502470,8160,8120,8200,8090,68776
20230809,132900,94356496140,8120,8170,8190,8120,47837
20230809,132800,93966447190,8170,8090,8180,8070,76344
20230809,132700,93345774440,8080,8080,8090,8070,13520
20230809,132600,93236522270,8070,8070,8090,8060,11172
20230809,132500,93146327690,8080,8070,8090,8060,39787
20230809,132400,92825142010,8060,8090,8100,8050,43170
20230809,132300,92476739270,8090,8010,8110,8000,55778
20230809,132200,92026589730,8010,8010,8020,7990,4255
20230809,132100,91992518820,8010,8020,8020,8000,6070
20230809,132000,91943885190,8020,7990,8020,7980,24098
20230809,131900,91751165000,7980,7980,7990,7980,5639
20230809,131800,91706146580,7980,7990,7990,7970,4247
20230809,131700,91672251350,7990,7980,7990,7970,5893
20230809,131600,91625260960,7990,7990,7990,7970,2879
20230809,131500,91602285150,7980,8000,8000,7980,4793
20230809,131400,91563989020,8000,7990,8000,7980,5483
20230809,131300,91520212220,7980,7980,7990,7980,2018
20230809,131200,91504108440,7980,7990,7990,7980,4250
20230809,131100,91470191980,7990,7970,7990,7970,4989
20230809,131000,91430416890,7970,7990,8000,7960,20296
20230809,130900,91268560930,7990,8000,8000,7990,3189
20230809,130800,91243059220,7990,8000,8010,7990,5700
20230809,130700,91197449700,8000,8010,8010,7990,4525
20230809,130600,91161260000,8010,8040,8040,8000,12140
20230809,130500,91063930460,8030,8040,8040,8030,1718
20230809,130400,91050128590,8050,8010,8050,8010,8101
20230809,130300,90985135220,8010,8010,8020,8000,3498
20230809,130200,90957124370,8010,8000,8010,7990,10827
20230809,130100,90870518180,8000,8020,8020,8000,6618
20230809,130000,90817540210,8010,8010,8020,8000,1856
20230809,125900,90802675660,8010,8010,8010,8000,4816
20230809,125800,90764123250,8010,8020,8030,8000,7696
20230809,125700,90702456060,8030,8030,8030,8020,5552
20230809,125600,90657884150,8040,8030,8040,8030,3899
20230809,125500,90626555450,8030,8020,8030,8010,8167
20230809,125400,90561054470,8020,8010,8020,8010,5217
20230809,125300,90519235160,8010,8020,8030,8000,9304
20230809,125200,90444685560,8020,8050,8050,8020,3581
20230809,125100,90415921390,8050,8020,8050,8020,7205
20230809,125000,90357999660,8020,8010,8020,8000,12582
20230809,124900,90257193720,8020,8010,8030,8010,8422
20230809,124800,90189706330,8020,8040,8040,8000,18682
20230809,124700,90039864450,8040,8040,8060,8040,6908
20230809,124600,89984305930,8040,8060,8070,8040,11582
20230809,124500,89891030680,8050,8070,8080,8040,7469
20230809,124400,89830865540,8070,8040,8090,8030,13005
20230809,124300,89725998150,8040,8050,8050,8020,5632
20230809,124200,89680745550,8050,8020,8050,8010,7461
20230809,124100,89620856110,8020,8070,8090,8000,18669
20230809,124000,89470766870,8080,8050,8100,8040,27053
20230809,123900,89252172150,8050,8080,8080,8030,18709
20230809,123800,89101450810,8070,8020,8080,8020,21390
20230809,123700,88929194210,8020,8030,8050,8010,11667
20230809,123600,88835495330,8030,8060,8060,7990,25227
20230809,123500,88632839290,8070,8060,8080,8050,21075
20230809,123400,88462924370,8060,8060,8070,8040,14670
20230809,123300,88344765370,8060,8070,8090,8050,25514
20230809,123200,88138817680,8070,8090,8090,8030,29677
20230809,123100,87899356600,8090,8080,8140,8060,74848
20230809,123000,87292898690,8070,7970,8100,7970,60081
20230809,122900,86809160270,7970,7890,7980,7880,17475
20230809,122800,86670446980,7880,7920,7920,7880,4021
20230809,122700,86638687050,7910,7880,7970,7880,21214
20230809,122600,86470655730,7880,7830,7910,7830,26997
20230809,122500,86258391710,7820,7790,7830,7770,21900
20230809,122400,86087617710,7780,7810,7810,7780,23430
20230809,122300,85905167050,7810,7830,7830,7780,38904
20230809,122200,85601932580,7830,7850,7860,7800,41903
20230809,122100,85274437670,7840,7870,7870,7830,31703
20230809,122000,85025716990,7860,7900,7900,7860,9409
20230809,121900,84951578420,7890,7900,7910,7870,14172
20230809,121800,84839732620,7910,7900,7910,7890,9668
20230809,121700,84763341780,7910,7920,7920,7900,5462
20230809,121600,84720181740,7910,7930,7950,7890,11429
20230809,121500,84629693310,7930,7930,7940,7930,2352
20230809,121400,84611030830,7930,7910,7930,7900,3623
20230809,121300,84582333770,7910,7880,7910,7870,22180
20230809,121200,84407332010,7870,7940,7950,7860,30277
20230809,121100,84168263930,7950,7920,7970,7920,7906
20230809,121000,84105581730,7920,7930,7940,7910,18068
20230809,120900,83962427810,7940,7960,7970,7940,13608
20230809,120800,83854219220,7960,7980,7980,7960,5836
20230809,120700,83807701700,7980,7980,7990,7970,8239
20230809,120600,83741949600,7980,7970,7990,7970,4412
20230809,120500,83706744170,7970,7990,7990,7970,5725
20230809,120400,83661089820,7990,7970,8000,7970,3411
20230809,120300,83633854840,7970,7950,7990,7950,6210
20230809,120200,83584385420,7950,7980,7980,7950,8995
20230809,120100,83512813500,7980,7980,7990,7970,3159
20230809,120000,83487601960,7980,8000,8000,7980,2121
20230809,115900,83470664350,8000,7980,8000,7980,3064
20230809,115800,83446187680,7980,7990,7990,7970,5273
20230809,115700,83404098670,7990,7970,8000,7960,3544
20230809,115600,83375806020,7970,7950,7970,7930,5169
20230809,115500,83334735340,7940,7950,7960,7940,10041
20230809,115400,83254924780,7960,7970,7970,7950,8447
20230809,115300,83187690030,7980,7910,7980,7900,19696
20230809,115200,83031524660,7910,7990,7990,7900,30843
20230809,115100,82786658710,7990,7980,8000,7970,11114
20230809,115000,82698014290,7980,7970,7990,7950,23906
20230809,114900,82507662790,7970,8060,8060,7970,39210
20230809,114800,82193013700,8070,8100,8100,8060,6645
20230809,114700,82139323610,8100,8070,8100,8050,15282
20230809,114600,82015815290,8070,8070,8070,8060,980
20230809,114500,82007914830,8070,8070,8070,8060,3980
20230809,114400,81975819980,8070,8080,8080,8070,2208
20230809,114300,81957994460,8070,8070,8090,8070,6235
20230809,114200,81907630110,8070,8060,8070,8060,7381
20230809,114100,81848119550,8070,8070,8080,8060,2250
20230809,114000,81829970470,8080,8080,8080,8070,6285
20230809,113900,81779240650,8080,8070,8090,8070,4075
20230809,113800,81746298460,8070,8080,8080,8060,4482
20230809,113700,81710142580,8070,8070,8080,8060,5080
20230809,113600,81669149670,8070,8080,8090,8050,5725
20230809,113500,81622986250,8080,8100,8100,8070,3775
20230809,113400,81592466920,8100,8050,8120,8050,15118
20230809,113300,81470109210,8060,8070,8080,8040,9448
20230809,113200,81394024260,8080,8060,8080,8050,6550
20230809,113100,81341177600,8050,8060,8070,8050,5135
20230809,113000,81299819270,8050,8060,8060,8050,5224
20230809,112900,81257753390,8060,8070,8080,8060,11640
20230809,112800,81163909320,8080,8090,8090,8060,7126
20230809,112700,81106419570,8070,8090,8100,8070,13966
20230809,112600,80993581720,8080,8080,8100,8080,10000
20230809,112500,80912715150,8070,8110,8110,8050,10616
20230809,112400,80827056580,8110,8060,8120,8050,11481
20230809,112300,80734269670,8060,8060,8070,8060,6368
20230809,112200,80682943530,8070,8090,8090,8060,7522
20230809,112100,80622162980,8100,8070,8100,8030,21060
20230809,112000,80452396480,8070,8100,8100,8070,14014
20230809,111900,80339022740,8100,8090,8120,8090,4950
20230809,111800,80298926380,8090,8100,8130,8080,15744
20230809,111700,80171332230,8110,8150,8150,8100,11403
20230809,111600,80078749220,8150,8120,8160,8100,17105
20230809,111500,79939556770,8120,8090,8140,8080,14688
20230809,111400,79820399630,8100,8160,8160,8060,23613
20230809,111300,79628660070,8160,8100,8170,8090,27478
20230809,111200,79405010650,8100,8080,8140,8070,19407
20230809,111100,79247560550,8080,8070,8090,8070,10765
20230809,111000,79160579650,8080,8090,8100,8070,10843
20230809,110900,79072945690,8080,8090,8170,8070,35325
20230809,110800,78785513310,8090,8160,8160,8090,48746
20230809,110700,78388819430,8170,8100,8180,8090,63771
20230809,110600,77869174470,8080,8000,8150,8000,61662
20230809,110500,77370392250,8010,7970,8010,7950,23958
20230809,110400,77179693620,7970,7980,7990,7970,3509
20230809,110300,77151714180,7970,7990,8000,7970,3273
20230809,110200,77125579710,7990,7960,8000,7960,6189
20230809,110100,77076260610,7970,7970,7980,7960,9656
20230809,110000,76999349400,7960,8000,8000,7960,12069
20230809,105900,76903172570,7990,8010,8020,7990,4985
20230809,105800,76863257140,8020,8050,8050,8020,6035
20230809,105700,76814752000,8050,8070,8070,8040,8397
20230809,105600,76747120810,8070,8030,8070,8020,12462
20230809,105500,76646807220,8020,8020,8040,8000,10651
20230809,105400,76561438270,8020,7970,8020,7970,13669
20230809,105300,76452232310,7970,7980,8000,7970,10096
20230809,105200,76371577500,7970,7990,7990,7950,12554
20230809,105100,76271552250,8000,8030,8030,8000,8325
20230809,105000,76204849200,8030,8040,8040,8030,2401
20230809,104900,76185556250,8040,8050,8050,8020,12447
20230809,104800,76085550240,8040,8060,8060,8040,3568
20230809,104700,76056835450,8050,8060,8080,8050,11497
20230809,104600,75964119290,8060,8020,8060,8010,14457
20230809,104500,75847951380,8010,8000,8010,7990,5749
20230809,104400,75801923480,8000,8040,8040,8000,4712
20230809,104300,75764152170,8040,8030,8050,8020,12894
20230809,104200,75660597720,8020,8020,8030,7980,9879
20230809,104100,75581507060,8010,8000,8020,7970,7839
20230809,104000,75518928700,8000,7950,8040,7950,11947
20230809,103900,75423616650,7950,7990,7990,7940,17009
20230809,103800,75288297100,7980,7990,8010,7970,15461
20230809,103700,75164852520,7990,7950,8000,7910,41469
20230809,103600,74835652070,7960,7980,7990,7950,31131
20230809,103500,74587813100,7960,8040,8070,7950,53294
20230809,103400,74161745520,8050,8050,8110,8040,23184
20230809,103300,73974932870,8050,8050,8060,8030,9313
20230809,103200,73900021840,8050,8050,8060,8050,5870
20230809,103100,73852746580,8050,8030,8080,8030,6296
20230809,103000,73802007680,8020,8090,8090,8020,13845
20230809,102900,73690400820,8090,8090,8140,8070,25401
20230809,102800,73484254720,8080,8100,8140,8020,33015
20230809,102700,73217175530,8090,8060,8090,8030,31054
20230809,102600,72966825580,8060,8060,8080,8050,9590
20230809,102500,72889495780,8070,8030,8070,8020,9208
20230809,102400,72815461660,8020,8050,8060,8020,8869
20230809,102300,72744103100,8050,8030,8080,8030,12238
20230809,102200,72645461580,8030,8000,8040,8000,19432
20230809,102100,72489687980,8010,8020,8030,8000,21035
20230809,102000,72321139540,8020,8020,8030,8020,8908
20230809,101900,72249671050,8030,8040,8050,8030,11285
20230809,101800,72158946920,8040,8040,8050,8020,7629
20230809,101700,72097619860,8040,8040,8050,8020,12159
20230809,101600,71999971340,8050,8060,8080,8040,25635
20230809,101500,71793371340,8060,7990,8070,7980,19305
20230809,101400,71638283250,7990,7990,8020,7970,35867
20230809,101300,71351904520,7990,8020,8030,7990,30320
20230809,101200,71109116920,8020,8040,8060,8000,40435
20230809,101100,70784696270,8030,8040,8080,8030,26089
20230809,101000,70574793460,8040,8070,8090,8000,72951
20230809,100900,69988803210,8070,8140,8150,8070,54972
20230809,100800,69543448170,8140,8140,8160,8100,30882
20230809,100700,69292411890,8130,8120,8180,8110,38335
20230809,100600,68980501580,8130,8170,8190,8090,46874
20230809,100500,68599804390,8180,8200,8220,8110,70328
20230809,100400,68026185080,8180,8200,8230,8180,47443
20230809,100300,67637007260,8190,8170,8250,8160,63549
20230809,100200,67115259730,8170,8230,8390,8130,267994
20230809,100100,64897793920,8220,8190,8250,8130,54718
20230809,100000,64449554860,8200,8130,8240,8110,66380
20230809,095900,63906140000,8120,8120,8130,8050,42188
20230809,095800,63564728100,8120,8090,8150,8050,50568
20230809,095700,63154853740,8070,8170,8260,8070,83918
20230809,095600,62468525900,8140,8290,8300,8140,89318
20230809,095500,61736546910,8290,8260,8330,8180,139158
20230809,095400,60587115630,8270,8190,8300,8170,143740
20230809,095300,59400759350,8190,8150,8400,8140,244606
20230809,095200,57378225120,8150,8150,8190,8100,101092
20230809,095100,56554024920,8140,7980,8170,7970,54475
20230809,095000,56114733650,7980,8000,8010,7960,27136
20230809,094900,55897972990,7990,7980,8020,7950,26952
20230809,094800,55682847880,7980,8000,8060,7960,50539
20230809,094700,55277977910,8010,7960,8040,7930,47567
20230809,094600,54897762940,7960,8020,8060,7900,89219
20230809,094500,54185428880,7980,8210,8220,7980,124710
20230809,094400,53172172240,8210,8160,8240,8070,168578
20230809,094300,51797117220,8160,8110,8200,7980,126148
20230809,094200,50772587340,8120,7870,8160,7830,139252
20230809,094100,49654815970,7850,7840,7900,7770,21500
20230809,094000,49486668920,7820,7860,7860,7780,21709
20230809,093900,49317102670,7860,7860,7900,7820,14009
20230809,093800,49207133360,7860,7820,7920,7790,32523
20230809,093700,48950856860,7830,7880,7930,7800,32763
20230809,093600,48693590140,7870,7850,7880,7810,33425
20230809,093500,48431103820,7860,7920,7970,7820,37748
20230809,093400,48132968640,7920,7820,7930,7810,69792
20230809,093300,47582975580,7810,7820,7830,7750,31789
20230809,093200,47335421060,7800,7800,7860,7740,63792
20230809,093100,46837330670,7820,7590,7840,7580,71435
20230809,093000,46290466630,7570,7700,7710,7570,120645
20230809,092900,45371303130,7700,7750,7760,7620,115189
20230809,092800,44487409750,7770,7790,7860,7750,24413
20230809,092700,44297046590,7790,7890,7890,7750,67013
20230809,092600,43773404370,7890,7950,7960,7860,51285
20230809,092500,43367728820,7960,7950,7970,7920,15451
20230809,092400,43244951510,7950,8020,8020,7900,32791
20230809,092300,42983952660,8020,7950,8060,7940,49815
20230809,092200,42585218980,7940,7910,7970,7880,28177
20230809,092100,42361996820,7900,8020,8030,7890,44082
20230809,092000,42011135230,8010,7890,8020,7820,69545
20230809,091900,41457961990,7880,7940,8000,7820,86408
20230809,091800,40774380340,7940,7730,7960,7710,111875
20230809,091700,39898595260,7730,7730,7890,7670,86712
20230809,091600,39228189940,7730,7700,7860,7670,142778
20230809,091500,38123313780,7710,7800,7840,7690,101872
20230809,091400,37332266700,7790,7960,7980,7650,191201
20230809,091300,35844119040,7960,7980,8070,7920,127003
20230809,091200,34832016950,7980,8150,8230,7970,150293
20230809,091100,33611553240,8150,8020,8230,7920,230034
20230809,091000,31757320930,8010,8430,8460,8000,277070
20230809,090900,29467849320,8430,8510,8600,8260,293118
20230809,090800,26995189800,8540,8780,8850,8310,481400
20230809,090700,22814301800,8780,8570,8830,8550,504606
20230809,090600,18427116220,8560,8470,8660,8420,533220
20230809,090500,13866383460,8450,8160,8600,8110,501864
20230809,090400,9697778330,8160,7650,8200,7650,181911
20230809,090300,8255231810,7650,7600,7800,7590,173312
20230809,090200,6915009250,7590,7650,7800,7520,176581
20230809,090100,5562228910,7650,7980,8010,7610,269662
20230809,090000,3463238290,8010,8050,8100,7760,370605