stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185100,54717341139,2430,2430,2430,2430,295777
20230809,185000,54717341139,2430,2430,2430,2430,0
20230809,184900,54717341139,2430,2430,2430,2430,0
20230809,184800,54717341139,2430,2430,2430,2430,0
20230809,184700,54717341139,2430,2430,2430,2430,0
20230809,184600,54717341139,2430,2430,2430,2430,0
20230809,184500,54717341139,2430,2430,2430,2430,0
20230809,184400,54717341139,2430,2430,2430,2430,0
20230809,184300,54717341139,2430,2430,2430,2430,0
20230809,184200,54717341139,2430,2430,2430,2430,0
20230809,184100,54717341139,2430,2430,2430,2430,0
20230809,184000,54717341139,2430,2430,2430,2430,0
20230809,183900,54717341139,2430,2430,2430,2430,0
20230809,183800,54717341139,2430,2430,2430,2430,0
20230809,183700,54717341139,2430,2430,2430,2430,0
20230809,183600,54717341139,2430,2430,2430,2430,0
20230809,183500,54717341139,2430,2430,2430,2430,0
20230809,183400,54717341139,2430,2430,2430,2430,0
20230809,183300,54717341139,2430,2430,2430,2430,0
20230809,183200,54717341139,2430,2430,2430,2430,0
20230809,183100,54717341139,2430,2430,2430,2430,0
20230809,183000,54717341139,2430,2430,2430,2430,0
20230809,182900,54717341139,2430,2430,2430,2430,0
20230809,182800,54717341139,2430,2430,2430,2430,0
20230809,182700,54717341139,2430,2430,2430,2430,0
20230809,182600,54717341139,2430,2430,2430,2430,0
20230809,182500,54717341139,2430,2430,2430,2430,0
20230809,182400,54717341139,2430,2430,2430,2430,0
20230809,182300,54717341139,2430,2430,2430,2430,0
20230809,182200,54717341139,2430,2430,2430,2430,0
20230809,182100,54717341139,2430,2430,2430,2430,295777
20230809,182000,54717341139,2430,2430,2430,2430,0
20230809,181900,54717341139,2430,2430,2430,2430,0
20230809,181800,54717341139,2430,2430,2430,2430,0
20230809,181700,54717341139,2430,2430,2430,2430,0
20230809,181600,54717341139,2430,2430,2430,2430,0
20230809,181500,54717341139,2430,2430,2430,2430,0
20230809,181400,54717341139,2430,2430,2430,2430,0
20230809,181300,54717341139,2430,2430,2430,2430,0
20230809,181200,54717341139,2430,2430,2430,2430,0
20230809,181100,54717341139,2430,2430,2430,2430,0
20230809,181000,54717341139,2430,2430,2430,2430,0
20230809,180900,54717341139,2430,2430,2430,2430,0
20230809,180800,54717341139,2430,2430,2430,2430,0
20230809,180700,54717341139,2430,2430,2430,2430,0
20230809,180600,54717341139,2430,2430,2430,2430,0
20230809,180500,54717341139,2430,2430,2430,2430,0
20230809,180400,54717341139,2430,2430,2430,2430,0
20230809,180300,54717341139,2430,2430,2430,2430,0
20230809,180200,54717341139,2430,2430,2430,2430,0
20230809,180100,54717341139,2430,2430,2430,2430,0
20230809,180000,54717341139,2430,2430,2430,2430,0
20230809,175900,54717341139,2430,2430,2430,2430,0
20230809,175800,54717341139,2430,2430,2430,2430,0
20230809,175700,54717341139,2430,2430,2430,2430,0
20230809,175600,54717341139,2430,2430,2430,2430,0
20230809,175500,54717341139,2430,2430,2430,2430,0
20230809,175400,54717341139,2430,2430,2430,2430,0
20230809,175300,54717341139,2430,2430,2430,2430,0
20230809,175200,54717341139,2430,2430,2430,2430,0
20230809,175100,54717341139,2430,2430,2430,2430,295777
20230809,175000,54717341139,2430,2430,2430,2430,0
20230809,174900,54717341139,2430,2430,2430,2430,0
20230809,174800,54717341139,2430,2430,2430,2430,0
20230809,174700,54717341139,2430,2430,2430,2430,0
20230809,174600,54717341139,2430,2430,2430,2430,0
20230809,174500,54717341139,2430,2430,2430,2430,0
20230809,174400,54717341139,2430,2430,2430,2430,0
20230809,174300,54717341139,2430,2430,2430,2430,0
20230809,174200,54717341139,2430,2430,2430,2430,0
20230809,174100,54717341139,2430,2430,2430,2430,0
20230809,174000,54717341139,2430,2430,2430,2430,0
20230809,173900,54717341139,2430,2430,2430,2430,0
20230809,173800,54717341139,2430,2430,2430,2430,0
20230809,173700,54717341139,2430,2430,2430,2430,0
20230809,173600,54717341139,2430,2430,2430,2430,0
20230809,173500,54717341139,2430,2430,2430,2430,0
20230809,173400,54717341139,2430,2430,2430,2430,0
20230809,173300,54717341139,2430,2430,2430,2430,0
20230809,173200,54717341139,2430,2430,2430,2430,0
20230809,173100,54717341139,2430,2430,2430,2430,0
20230809,173000,54717341139,2430,2430,2430,2430,0
20230809,172900,54717341139,2430,2430,2430,2430,0
20230809,172800,54717341139,2430,2430,2430,2430,0
20230809,172700,54717341139,2430,2430,2430,2430,0
20230809,172600,54717341139,2430,2430,2430,2430,0
20230809,172500,54717341139,2430,2430,2430,2430,0
20230809,172400,54717341139,2430,2430,2430,2430,0
20230809,172300,54717341139,2430,2430,2430,2430,0
20230809,172200,54717341139,2430,2430,2430,2430,0
20230809,172100,54717341139,2430,2430,2430,2430,295777
20230809,172000,54717341139,2430,2430,2430,2430,0
20230809,171900,54717341139,2430,2430,2430,2430,0
20230809,171800,54717341139,2430,2430,2430,2430,0
20230809,171700,54717341139,2430,2430,2430,2430,0
20230809,171600,54717341139,2430,2430,2430,2430,0
20230809,171500,54717341139,2430,2430,2430,2430,0
20230809,171400,54717341139,2430,2430,2430,2430,0
20230809,171300,54717341139,2430,2430,2430,2430,0
20230809,171200,54717341139,2430,2430,2430,2430,0
20230809,171100,54717341139,2430,2430,2430,2430,0
20230809,171000,54717341139,2430,2430,2430,2430,0
20230809,170900,54717341139,2430,2430,2430,2430,0
20230809,170800,54717341139,2430,2430,2430,2430,0
20230809,170700,54717341139,2430,2430,2430,2430,0
20230809,170600,54717341139,2430,2430,2430,2430,0
20230809,170500,54717341139,2430,2430,2430,2430,0
20230809,170400,54717341139,2430,2430,2430,2430,0
20230809,170300,54717341139,2430,2430,2430,2430,0
20230809,170200,54717341139,2430,2430,2430,2430,0
20230809,170100,54717341139,2430,2430,2430,2430,0
20230809,170000,54717341139,2430,2430,2430,2430,0
20230809,165900,54717341139,2430,2430,2430,2430,0
20230809,165800,54717341139,2430,2430,2430,2430,0
20230809,165700,54717341139,2430,2430,2430,2430,0
20230809,165600,54717341139,2430,2430,2430,2430,0
20230809,165500,54717341139,2430,2430,2430,2430,0
20230809,165400,54717341139,2430,2430,2430,2430,0
20230809,165300,54717341139,2430,2430,2430,2430,0
20230809,165200,54717341139,2430,2430,2430,2430,0
20230809,165100,54717341139,2430,2430,2430,2430,295777
20230809,165000,54717341139,2430,2430,2430,2430,0
20230809,164900,54717341139,2430,2430,2430,2430,0
20230809,164800,54717341139,2430,2430,2430,2430,0
20230809,164700,54717341139,2430,2430,2430,2430,0
20230809,164600,54717341139,2430,2430,2430,2430,0
20230809,164500,54717341139,2430,2430,2430,2430,0
20230809,164400,54717341139,2430,2430,2430,2430,0
20230809,164300,54717341139,2430,2430,2430,2430,0
20230809,164200,54717341139,2430,2430,2430,2430,0
20230809,164100,54717341139,2430,2430,2430,2430,0
20230809,164000,54717341139,2430,2430,2430,2430,0
20230809,163900,54717341139,2430,2430,2430,2430,0
20230809,163800,54717341139,2430,2430,2430,2430,0
20230809,163700,54717341139,2430,2430,2430,2430,0
20230809,163600,54717341139,2430,2430,2430,2430,0
20230809,163500,54717341139,2430,2430,2430,2430,0
20230809,163400,54717341139,2430,2430,2430,2430,0
20230809,163300,54717341139,2430,2430,2430,2430,0
20230809,163200,54717341139,2430,2430,2430,2430,0
20230809,163100,54717341139,2430,2430,2430,2430,0
20230809,163000,54717341139,2430,2430,2430,2430,0
20230809,162900,54717341139,2430,2430,2430,2430,0
20230809,162800,54717341139,2430,2430,2430,2430,0
20230809,162700,54717341139,2430,2430,2430,2430,0
20230809,162600,54717341139,2430,2430,2430,2430,0
20230809,162500,54717341139,2430,2430,2430,2430,0
20230809,162400,54717341139,2430,2430,2430,2430,0
20230809,162300,54717341139,2430,2430,2430,2430,0
20230809,162200,54717341139,2430,2430,2430,2430,0
20230809,162100,54717341139,2430,2430,2430,2430,295777
20230809,162000,54717341139,2430,2430,2430,2430,0
20230809,161900,54717341139,2430,2430,2430,2430,0
20230809,161800,54717341139,2430,2430,2430,2430,0
20230809,161700,54717341139,2430,2430,2430,2430,0
20230809,161600,54717341139,2430,2430,2430,2430,0
20230809,161500,54717341139,2430,2430,2430,2430,0
20230809,161400,54717341139,2430,2430,2430,2430,0
20230809,161300,54717341139,2430,2430,2430,2430,0
20230809,161200,54717341139,2430,2430,2430,2430,0
20230809,161100,54717341139,2430,2430,2430,2430,0
20230809,161000,54717341139,2430,2430,2430,2430,0
20230809,160900,54717341139,2430,2430,2430,2430,0
20230809,160800,54717341139,2430,2430,2430,2430,0
20230809,160700,54717341139,2430,2430,2430,2430,0
20230809,160600,54717341139,2430,2430,2430,2430,0
20230809,160500,54717341139,2430,2430,2430,2430,0
20230809,160400,54717341139,2430,2430,2430,2430,0
20230809,160300,54717341139,2430,2430,2430,2430,0
20230809,160200,54717341139,2430,2430,2430,2430,0
20230809,160100,54717341139,2430,2430,2430,2430,0
20230809,160000,54717341139,2430,2430,2430,2430,0
20230809,155900,54717341139,2430,2430,2430,2430,0
20230809,155800,54717341139,2430,2430,2430,2430,0
20230809,155700,54717341139,2430,2430,2430,2430,0
20230809,155600,54717341139,2430,2430,2430,2430,0
20230809,155500,54717341139,2430,2430,2430,2430,0
20230809,155400,54717341139,2430,2430,2430,2430,0
20230809,155300,54717341139,2430,2430,2430,2430,0
20230809,155200,54717341139,2430,2430,2430,2430,0
20230809,155100,54717341139,2430,2430,2430,2430,295777
20230809,155000,54717341139,2430,2430,2430,2430,0
20230809,154900,54717341139,2430,2430,2430,2430,0
20230809,154800,54717341139,2430,2430,2430,2430,0
20230809,154700,54717341139,2430,2430,2430,2430,0
20230809,154600,54717341139,2430,2430,2430,2430,0
20230809,154500,54717341139,2430,2430,2430,2430,0
20230809,154400,54717341139,2430,2430,2430,2430,0
20230809,154300,54717341139,2430,2430,2430,2430,0
20230809,154200,54717341139,2430,2430,2430,2430,0
20230809,154100,54717341139,2430,2430,2430,2430,0
20230809,154000,54717341139,2430,2430,2430,2430,0
20230809,153900,54717341139,2430,2430,2430,2430,0
20230809,153800,54717341139,2430,2430,2430,2430,0
20230809,153700,54717341139,2430,2430,2430,2430,0
20230809,153600,54717341139,2430,2430,2430,2430,0
20230809,153500,54717341139,2430,2430,2430,2430,0
20230809,153400,54717341139,2430,2430,2430,2430,0
20230809,153300,54717341139,2430,2430,2430,2430,0
20230809,153200,54717341139,2430,2430,2430,2430,0
20230809,153100,54717341139,2430,2430,2430,2430,0
20230809,153000,54717341139,2430,2430,2430,2430,295777
20230809,152900,53998603029,2410,2410,2410,2410,0
20230809,152800,53998603029,2410,2410,2410,2410,0
20230809,152700,53998603029,2410,2410,2410,2410,0
20230809,152600,53998603029,2410,2410,2410,2410,0
20230809,152500,53998603029,2410,2410,2410,2410,0
20230809,152400,53998603029,2410,2410,2410,2410,0
20230809,152300,53998603029,2410,2410,2410,2410,0
20230809,152200,53998603029,2410,2410,2410,2410,0
20230809,152100,53998603029,2410,2410,2410,2410,0
20230809,152000,53998603029,2410,2410,2410,2410,0
20230809,151900,53998603029,2410,2450,2465,2400,468544
20230809,151800,52860875899,2455,2470,2485,2435,187317
20230809,151700,52399615479,2480,2515,2520,2440,668330
20230809,151600,50722850819,2520,2510,2520,2505,168296
20230809,151500,50299686289,2515,2510,2515,2500,133752
20230809,151400,49964105224,2515,2490,2515,2485,191067
20230809,151300,49485439224,2490,2485,2500,2480,133756
20230809,151200,49152240514,2480,2475,2485,2470,59425
20230809,151100,49004900234,2470,2460,2475,2455,69880
20230809,151000,48832718379,2460,2445,2465,2440,71994
20230809,150900,48656313719,2450,2455,2460,2440,58060
20230809,150800,48513984939,2455,2465,2470,2430,90755
20230809,150700,48291729419,2470,2460,2475,2455,39814
20230809,150600,48193487549,2465,2475,2475,2460,69190
20230809,150500,48022719744,2470,2455,2490,2455,141079
20230809,150400,47672982174,2460,2465,2470,2430,190136
20230809,150300,47207537939,2465,2480,2480,2460,83735
20230809,150200,47000973799,2480,2490,2490,2455,195500
20230809,150100,46518097994,2485,2485,2495,2480,90255
20230809,150000,46293627569,2485,2495,2495,2480,93966
20230809,145900,46060211949,2490,2485,2500,2470,184420
20230809,145800,45602339079,2480,2465,2505,2460,147154
20230809,145700,45236551329,2470,2520,2520,2420,1264727
20230809,145600,42082644619,2520,2520,2520,2515,273566
20230809,145500,41393285159,2520,2510,2520,2505,370848
20230809,145400,40459900504,2510,2495,2510,2495,266730
20230809,145300,39793021049,2500,2495,2500,2490,167756
20230809,145200,39374209064,2495,2495,2495,2485,153815
20230809,145100,38990550209,2490,2485,2495,2485,62599
20230809,145000,38834734449,2485,2490,2495,2480,117483
20230809,144900,38542201359,2485,2470,2495,2465,308224
20230809,144800,37776317909,2470,2470,2470,2460,9491
20230809,144700,37752920044,2465,2475,2475,2465,42471
20230809,144600,37647972304,2475,2450,2475,2450,76451
20230809,144500,37459483699,2450,2440,2455,2440,19912
20230809,144400,37410750494,2440,2440,2445,2435,13584
20230809,144300,37377604854,2435,2435,2445,2435,5825
20230809,144200,37363383989,2435,2425,2445,2420,6499
20230809,144100,37347583554,2425,2415,2435,2415,16310
20230809,144000,37308057304,2420,2420,2425,2415,10134
20230809,143900,37283561034,2425,2425,2425,2410,39917
20230809,143800,37187091654,2425,2435,2435,2425,46703
20230809,143700,37073722939,2435,2440,2440,2435,4561
20230809,143600,37062612354,2440,2435,2445,2430,16400
20230809,143500,37022645089,2440,2445,2450,2435,15403
20230809,143400,36985108794,2445,2435,2450,2435,5979
20230809,143300,36970509234,2435,2440,2445,2435,29327
20230809,143200,36898934014,2445,2450,2455,2445,21035
20230809,143100,36847434589,2455,2445,2455,2445,12056
20230809,143000,36817925874,2445,2440,2450,2440,13279
20230809,142900,36785473989,2445,2445,2450,2440,4424
20230809,142800,36774667429,2445,2450,2450,2445,7256
20230809,142700,36756921619,2445,2445,2450,2445,4260
20230809,142600,36746490929,2445,2445,2450,2445,6327
20230809,142500,36731017039,2445,2445,2445,2440,2110
20230809,142400,36725864429,2445,2445,2445,2440,5521
20230809,142300,36712365809,2445,2445,2455,2445,7867
20230809,142200,36693100294,2450,2445,2450,2440,2340
20230809,142100,36687378999,2445,2445,2450,2435,12035
20230809,142000,36657967969,2440,2440,2445,2435,11241
20230809,141900,36630538374,2440,2435,2445,2435,7427
20230809,141800,36612441974,2440,2440,2445,2435,1783
20230809,141700,36608092919,2435,2435,2445,2435,20137
20230809,141600,36559038989,2435,2445,2445,2435,12191
20230809,141500,36529321589,2445,2445,2455,2440,22728
20230809,141400,36473817679,2445,2450,2455,2435,14160
20230809,141300,36439220614,2450,2455,2460,2445,4753
20230809,141200,36427554669,2455,2460,2465,2450,13283
20230809,141100,36394893219,2460,2450,2460,2445,5324
20230809,141000,36381844394,2445,2445,2445,2440,6427
20230809,140900,36366151964,2445,2460,2465,2445,16884
20230809,140800,36324690459,2460,2455,2460,2450,5856
20230809,140700,36310319114,2455,2455,2455,2440,8615
20230809,140600,36289226284,2455,2440,2460,2440,9955
20230809,140500,36264856884,2440,2430,2440,2425,25963
20230809,140400,36201817964,2430,2430,2435,2425,10502
20230809,140300,36176301834,2435,2435,2445,2430,12211
20230809,140200,36146543449,2435,2440,2440,2435,5495
20230809,140100,36133136404,2435,2450,2450,2435,2650
20230809,140000,36126676224,2450,2440,2450,2435,10242
20230809,135900,36101722999,2440,2440,2445,2440,18720
20230809,135800,36056004529,2440,2450,2455,2440,2107
20230809,135700,36050851949,2445,2450,2455,2440,29208
20230809,135600,35979511264,2455,2460,2465,2455,5787
20230809,135500,35965297324,2460,2465,2465,2460,2148
20230809,135400,35960013219,2465,2465,2465,2460,8093
20230809,135300,35940072919,2465,2465,2465,2460,5482
20230809,135200,35926569884,2470,2470,2475,2465,22820
20230809,135100,35870201814,2475,2470,2475,2465,39049
20230809,135000,35773677719,2470,2465,2475,2460,33351
20230809,134900,35691361269,2465,2455,2470,2445,37031
20230809,134800,35600193674,2455,2450,2455,2450,2132
20230809,134700,35594964544,2450,2455,2455,2450,5094
20230809,134600,35582472449,2455,2445,2455,2445,6039
20230809,134500,35567662264,2450,2445,2455,2445,15948
20230809,134400,35528539709,2445,2445,2450,2440,7964
20230809,134300,35509066889,2445,2440,2450,2435,21765
20230809,134200,35455927309,2440,2445,2445,2435,6595
20230809,134100,35439834644,2435,2445,2445,2435,21350
20230809,134000,35387752154,2445,2455,2455,2440,7542
20230809,133900,35369278699,2455,2450,2455,2440,12059
20230809,133800,35339795989,2450,2445,2460,2445,21875
20230809,133700,35286192189,2445,2440,2445,2435,8083
20230809,133600,35266431714,2435,2445,2445,2435,2325
20230809,133500,35260769004,2445,2435,2445,2435,1938
20230809,133400,35256044509,2435,2440,2450,2435,4992
20230809,133300,35243867049,2435,2450,2455,2435,17034
20230809,133200,35202200899,2445,2440,2450,2435,4194
20230809,133100,35191965034,2435,2455,2455,2435,20692
20230809,133000,35141371399,2455,2465,2465,2450,7902
20230809,132900,35121980584,2465,2465,2465,2450,15757
20230809,132800,35083238719,2465,2460,2465,2450,9642
20230809,132700,35059527714,2460,2460,2465,2455,5849
20230809,132600,35045127429,2460,2465,2465,2455,5472
20230809,132500,35031665214,2465,2460,2470,2455,4908
20230809,132400,35019576249,2470,2450,2470,2445,43778
20230809,132300,34911905654,2450,2445,2450,2445,2848
20230809,132200,34904937789,2450,2450,2450,2445,3518
20230809,132100,34896333989,2445,2445,2450,2445,4406
20230809,132000,34885559399,2450,2440,2450,2440,3842
20230809,131900,34876168819,2440,2435,2440,2435,3775
20230809,131800,34866970954,2440,2445,2445,2435,22485
20230809,131700,34812109134,2445,2450,2450,2440,10568
20230809,131600,34786268744,2450,2435,2455,2435,28397
20230809,131500,34716797589,2435,2430,2440,2430,11009
20230809,131400,34689994559,2430,2425,2430,2425,4709
20230809,131300,34678563424,2425,2420,2430,2420,9642
20230809,131200,34655187104,2425,2425,2430,2415,9701
20230809,131100,34631696534,2425,2425,2425,2420,8469
20230809,131000,34611170234,2425,2420,2425,2420,5142
20230809,130900,34598718199,2420,2425,2425,2420,3570
20230809,130800,34590077254,2420,2430,2430,2415,29718
20230809,130700,34518093164,2430,2430,2430,2420,5099
20230809,130600,34505722774,2430,2420,2430,2410,48269
20230809,130500,34389178049,2415,2430,2440,2415,48782
20230809,130400,34270895494,2430,2435,2445,2420,64917
20230809,130300,34113220544,2430,2455,2455,2420,69634
20230809,130200,33943762484,2450,2450,2455,2440,3884
20230809,130100,33934255724,2455,2455,2455,2445,6469
20230809,130000,33918406649,2455,2450,2460,2445,23219
20230809,125900,33861512694,2450,2460,2460,2450,5796
20230809,125800,33847291104,2460,2460,2465,2455,3987
20230809,125700,33837478789,2460,2450,2460,2445,10663
20230809,125600,33811320559,2450,2460,2465,2450,16860
20230809,125500,33769936729,2460,2460,2465,2460,2441
20230809,125400,33763930974,2460,2455,2465,2450,4768
20230809,125300,33752215804,2455,2470,2470,2440,30491
20230809,125200,33677383354,2470,2465,2480,2465,26211
20230809,125100,33612578174,2470,2470,2470,2465,5098
20230809,125000,33599998334,2475,2470,2475,2460,5045
20230809,124900,33587540719,2465,2475,2475,2460,24368
20230809,124800,33527497814,2475,2465,2475,2465,16779
20230809,124700,33486035439,2470,2465,2470,2460,8003
20230809,124600,33466309789,2465,2450,2465,2450,20578
20230809,124500,33415774699,2450,2450,2465,2450,13319
20230809,124400,33383043209,2450,2470,2475,2450,25926
20230809,124300,33319243669,2470,2475,2480,2465,35181
20230809,124200,33232256554,2480,2480,2480,2475,14909
20230809,124100,33195323724,2480,2480,2480,2470,27381
20230809,124000,33127472134,2470,2470,2480,2470,9495
20230809,123900,33103985624,2475,2470,2475,2465,3664
20230809,123800,33094942664,2470,2460,2470,2460,4641
20230809,123700,33083499664,2460,2465,2465,2450,15777
20230809,123600,33044704029,2465,2490,2495,2460,31971
20230809,123500,32965512994,2490,2475,2495,2475,104503
20230809,123400,32705179789,2475,2460,2475,2455,25813
20230809,123300,32641428029,2455,2460,2465,2455,15830
20230809,123200,32602461924,2460,2440,2460,2440,20903
20230809,123100,32551214304,2440,2435,2445,2435,10443
20230809,123000,32525732454,2435,2435,2440,2430,2164
20230809,122900,32520460639,2435,2430,2440,2415,41242
20230809,122800,32420482189,2430,2445,2445,2430,22500
20230809,122700,32365627214,2445,2445,2450,2445,637
20230809,122600,32364068414,2445,2450,2450,2440,20213
20230809,122500,32314636034,2450,2460,2465,2445,25327
20230809,122400,32252567289,2460,2465,2475,2455,39660
20230809,122300,32154749219,2465,2455,2470,2455,11922
20230809,122200,32125392569,2455,2450,2465,2450,11326
20230809,122100,32097581829,2455,2455,2455,2450,2423
20230809,122000,32091635169,2450,2450,2455,2445,12640
20230809,121900,32060673054,2455,2455,2460,2450,5431
20230809,121800,32047358729,2445,2445,2465,2440,31299
20230809,121700,31970652874,2450,2440,2450,2440,4018
20230809,121600,31960833494,2450,2440,2450,2430,20139
20230809,121500,31911735059,2440,2445,2455,2440,16575
20230809,121400,31871151549,2450,2445,2460,2445,37393
20230809,121300,31779533189,2445,2425,2445,2420,16654
20230809,121200,31739003449,2420,2415,2425,2410,7631
20230809,121100,31720530384,2415,2430,2435,2410,19571
20230809,121000,31673108944,2430,2440,2445,2430,36824
20230809,120900,31583283689,2440,2430,2445,2430,37920
20230809,120800,31490875879,2430,2420,2430,2410,15014
20230809,120700,31454476054,2420,2400,2420,2395,36451
20230809,120600,31366918109,2400,2420,2420,2400,14929
20230809,120500,31331010254,2420,2410,2420,2405,29945
20230809,120400,31258828909,2410,2430,2435,2405,28568
20230809,120300,31189751764,2430,2435,2440,2430,16321
20230809,120200,31149985764,2435,2420,2435,2415,29963
20230809,120100,31077255444,2420,2410,2435,2410,86307
20230809,120000,30868225259,2410,2380,2410,2375,109143
20230809,115900,30607342159,2380,2465,2470,2380,167906
20230809,115800,30201558329,2470,2465,2475,2455,31319
20230809,115700,30124436859,2470,2495,2500,2465,133686
20230809,115600,29792363754,2500,2495,2500,2490,35313
20230809,115500,29704220554,2495,2490,2495,2485,54085
20230809,115400,29569415079,2490,2490,2495,2485,34959
20230809,115300,29482427279,2490,2490,2495,2475,64530
20230809,115200,29322097104,2485,2470,2490,2470,65227
20230809,115100,29160507099,2475,2460,2475,2460,30366
20230809,115000,29085597404,2470,2475,2490,2455,66632
20230809,114900,28920763269,2475,2470,2475,2450,57653
20230809,114800,28778865849,2465,2480,2495,2465,157574
20230809,114700,28387364694,2480,2440,2480,2440,68424
20230809,114600,28218665114,2440,2445,2445,2435,27440
20230809,114500,28151758619,2445,2440,2450,2435,14222
20230809,114400,28117025104,2445,2440,2445,2435,9815
20230809,114300,28093074689,2445,2440,2445,2435,25268
20230809,114200,28031432749,2440,2435,2440,2425,39527
20230809,114100,27935340369,2435,2465,2465,2425,129360
20230809,114000,27619168909,2465,2445,2465,2440,105904
20230809,113900,27359672034,2445,2440,2450,2430,110266
20230809,113800,27090283919,2440,2420,2445,2420,61282
20230809,113700,26941087509,2420,2415,2420,2405,17218
20230809,113600,26899538814,2415,2400,2415,2400,19083
20230809,113500,26853623489,2400,2405,2405,2400,8990
20230809,113400,26832040479,2400,2410,2410,2395,12725
20230809,113300,26801477889,2405,2410,2415,2405,14761
20230809,113200,26765938834,2415,2395,2415,2390,21795
20230809,113100,26713579979,2395,2395,2400,2385,37015
20230809,113000,26625012014,2395,2410,2415,2395,55028
20230809,112900,26492774484,2410,2410,2415,2405,40186
20230809,112800,26395999194,2410,2420,2425,2410,39272
20230809,112700,26301115294,2415,2420,2430,2415,100660
20230809,112600,26057033239,2415,2400,2420,2395,92915
20230809,112500,25833218144,2400,2400,2415,2390,48037
20230809,112400,25717687919,2410,2390,2415,2380,53792
20230809,112300,25588780214,2390,2410,2420,2390,82511
20230809,112200,25390461219,2415,2400,2430,2385,284479
20230809,112100,24705111344,2395,2395,2400,2380,96660
20230809,112000,24473707819,2395,2395,2395,2395,0
20230809,111900,24473707819,2395,2390,2395,2385,42597
20230809,111800,24371749344,2390,2365,2390,2360,145072
20230809,111700,24026917824,2360,2360,2365,2355,27745
20230809,111600,23961449369,2365,2345,2365,2345,18078
20230809,111500,23918906849,2345,2355,2360,2345,17597
20230809,111400,23877488979,2360,2335,2360,2335,16901
20230809,111300,23837686244,2335,2355,2365,2335,91619
20230809,111200,23621771484,2355,2335,2355,2330,72272
20230809,111100,23452244374,2335,2330,2340,2330,18763
20230809,111000,23408455979,2330,2325,2330,2315,34066
20230809,110900,23329300724,2325,2330,2330,2320,13950
20230809,110800,23296857839,2330,2325,2330,2320,16132
20230809,110700,23259332644,2325,2335,2335,2325,6509
20230809,110600,23244196969,2335,2330,2335,2325,12236
20230809,110500,23215708324,2330,2335,2345,2320,23161
20230809,110400,23161638304,2340,2315,2345,2310,107118
20230809,110300,22911754309,2310,2335,2335,2310,45296
20230809,110200,22806586304,2335,2345,2345,2335,55878
20230809,110100,22675832889,2345,2325,2345,2320,114994
20230809,110000,22407579734,2320,2320,2320,2310,47705
20230809,105900,22297045464,2320,2315,2320,2310,27325
20230809,105800,22233786159,2315,2310,2315,2305,28023
20230809,105700,22168944769,2315,2315,2315,2310,19007
20230809,105600,22124980769,2310,2300,2315,2300,30124
20230809,105500,22055372874,2305,2310,2310,2305,10684
20230809,105400,22030726009,2310,2295,2310,2290,22865
20230809,105300,21978080529,2290,2300,2300,2290,23537
20230809,105200,21924005769,2295,2290,2300,2290,17765
20230809,105100,21883186739,2295,2300,2300,2290,4919
20230809,105000,21871893329,2300,2300,2300,2290,25340
20230809,104900,21813631029,2300,2310,2310,2295,28542
20230809,104800,21747891174,2305,2290,2310,2285,119921
20230809,104700,21471786244,2290,2270,2295,2270,83585
20230809,104600,21280693539,2270,2265,2275,2265,27742
20230809,104500,21217757974,2265,2260,2265,2255,17925
20230809,104400,21177249024,2260,2260,2265,2245,40593
20230809,104300,21085764949,2260,2265,2265,2260,3806
20230809,104200,21077161289,2265,2265,2265,2255,18361
20230809,104100,21035689044,2270,2265,2270,2260,6419
20230809,104000,21021133404,2260,2265,2270,2260,7380
20230809,103900,21004421574,2255,2265,2265,2255,11990
20230809,103800,20977375954,2260,2275,2275,2255,9810
20230809,103700,20955174254,2275,2270,2280,2250,49684
20230809,103600,20842492354,2270,2255,2270,2250,19183
20230809,103500,20799110794,2255,2250,2260,2245,40996
20230809,103400,20706780799,2250,2255,2260,2250,15790
20230809,103300,20671191594,2255,2245,2260,2240,31827
20230809,103200,20599713434,2245,2265,2265,2245,48460
20230809,103100,20490642144,2260,2265,2275,2260,8461
20230809,103000,20471470394,2265,2255,2275,2255,22306
20230809,102900,20421030644,2255,2260,2265,2255,14032
20230809,102800,20389367979,2260,2265,2270,2260,19819
20230809,102700,20344502629,2270,2255,2270,2245,48368
20230809,102600,20235596484,2260,2275,2275,2250,60332
20230809,102500,20099125984,2270,2265,2285,2265,20068
20230809,102400,20053543139,2275,2285,2290,2265,24577
20230809,102300,19997624374,2275,2265,2285,2265,14670
20230809,102200,19964346879,2280,2285,2290,2265,31803
20230809,102100,19891822949,2280,2270,2285,2265,24025
20230809,102000,19837241379,2270,2280,2285,2260,46906
20230809,101900,19730790419,2285,2295,2295,2275,18042
20230809,101800,19689616804,2295,2300,2305,2285,57312
20230809,101700,19558012189,2300,2305,2310,2300,35259
20230809,101600,19476789479,2305,2300,2310,2295,29459
20230809,101500,19408931859,2305,2300,2305,2295,13291
20230809,101400,19378357174,2300,2300,2300,2285,24709
20230809,101300,19321669994,2300,2280,2300,2275,41589
20230809,101200,19226413219,2280,2275,2280,2275,11855
20230809,101100,19199415809,2285,2265,2290,2250,109732
20230809,101000,18950824634,2265,2295,2310,2260,159278
20230809,100900,18587226224,2295,2320,2330,2295,145521
20230809,100800,18250767059,2330,2300,2330,2295,82738
20230809,100700,18059425019,2310,2315,2325,2295,78516
20230809,100600,17877957204,2320,2295,2325,2295,115961
20230809,100500,17609830544,2290,2285,2295,2285,18527
20230809,100400,17567422324,2290,2295,2300,2280,56845
20230809,100300,17437302494,2295,2300,2310,2295,99204
20230809,100200,17209078554,2300,2285,2300,2280,99374
20230809,100100,16981156129,2280,2285,2290,2275,50130
20230809,100000,16866501904,2285,2265,2285,2260,87971
20230809,095900,16666300769,2270,2280,2280,2265,23782
20230809,095800,16612287229,2270,2275,2280,2265,45909
20230809,095700,16507939529,2275,2280,2285,2275,24286
20230809,095600,16452619049,2285,2260,2285,2255,33352
20230809,095500,16377168054,2260,2285,2285,2260,63809
20230809,095400,16232303299,2285,2280,2295,2275,74240
20230809,095300,16062601039,2280,2255,2290,2245,96257
20230809,095200,15844380984,2250,2240,2260,2240,46947
20230809,095100,15738784039,2250,2265,2265,2240,31475
20230809,095000,15667923024,2255,2265,2270,2245,81804
20230809,094900,15483320214,2265,2275,2275,2255,89196
20230809,094800,15281556114,2280,2265,2300,2260,107591
20230809,094700,15036177719,2260,2240,2275,2215,221195
20230809,094600,14540996344,2235,2275,2280,2220,282244
20230809,094500,13907605679,2280,2325,2335,2270,290500
20230809,094400,13240753569,2330,2305,2330,2295,81028
20230809,094300,13053121504,2310,2300,2315,2285,190437
20230809,094200,12615105624,2295,2340,2380,2295,408522
20230809,094100,11658795699,2325,2275,2355,2270,430826
20230809,094000,10658806424,2270,2225,2290,2225,219407
20230809,093900,10163083614,2230,2240,2250,2225,82864
20230809,093800,9977963429,2245,2250,2255,2235,78604
20230809,093700,9801448364,2250,2220,2250,2210,175716
20230809,093600,9409906929,2225,2230,2255,2220,185288
20230809,093500,8995341359,2230,2210,2235,2190,104971
20230809,093400,8763806354,2200,2265,2270,2165,365244
20230809,093300,7952975549,2265,2215,2275,2205,338257
20230809,093200,7193320439,2210,2195,2245,2190,482018
20230809,093100,6128007984,2195,2180,2200,2180,131333
20230809,093000,5840893094,2165,2165,2165,2165,0
20230809,092900,5840893094,2165,2155,2165,2150,139430
20230809,092800,5539630224,2150,2150,2150,2145,49707
20230809,092700,5432859644,2150,2155,2155,2145,22279
20230809,092600,5384986729,2150,2145,2155,2140,14880
20230809,092500,5353029384,2145,2135,2150,2130,51324
20230809,092400,5243292679,2135,2160,2160,2135,56020
20230809,092300,5122918419,2160,2150,2160,2135,93417
20230809,092200,4922318984,2140,2145,2160,2130,190219
20230809,092100,4513620929,2145,2120,2155,2115,111891
20230809,092000,4274414089,2120,2125,2125,2100,52625
20230809,091900,4163198274,2120,2130,2140,2100,92050
20230809,091800,3968019574,2130,2100,2130,2100,149902
20230809,091700,3652037414,2100,2090,2100,2085,147908
20230809,091600,3342030629,2090,2065,2095,2065,45035
20230809,091500,3248105539,2065,2075,2075,2060,71815
20230809,091400,3099759214,2080,2085,2095,2065,135392
20230809,091300,2818100304,2090,2080,2095,2075,112865
20230809,091200,2582290824,2085,2055,2085,2050,125070
20230809,091100,2323363144,2050,2055,2060,2045,47441
20230809,091000,2225993004,2055,2040,2065,2035,56045
20230809,090900,2110952569,2040,2035,2050,2030,43484
20230809,090800,2022293289,2035,2045,2045,2020,69834
20230809,090700,1879943269,2050,2060,2070,2035,91435
20230809,090600,1692660884,2060,2030,2070,2020,124253
20230809,090500,1437977559,2030,2000,2035,1999,67170
20230809,090400,1302897833,2005,2035,2045,2000,96737
20230809,090300,1107090913,2035,2030,2050,2015,168657
20230809,090200,764160578,2030,1994,2030,1985,143105
20230809,090100,477286056,1994,1973,1995,1961,88344
20230809,090000,302276467,1972,1969,1980,1959,153179