stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185100,14824879115,2590,2590,2590,2590,98655
20230809,185000,14824879115,2590,2590,2590,2590,0
20230809,184900,14824879115,2590,2590,2590,2590,0
20230809,184800,14824879115,2590,2590,2590,2590,0
20230809,184700,14824879115,2590,2590,2590,2590,0
20230809,184600,14824879115,2590,2590,2590,2590,0
20230809,184500,14824879115,2590,2590,2590,2590,0
20230809,184400,14824879115,2590,2590,2590,2590,0
20230809,184300,14824879115,2590,2590,2590,2590,0
20230809,184200,14824879115,2590,2590,2590,2590,0
20230809,184100,14824879115,2590,2590,2590,2590,0
20230809,184000,14824879115,2590,2590,2590,2590,0
20230809,183900,14824879115,2590,2590,2590,2590,0
20230809,183800,14824879115,2590,2590,2590,2590,0
20230809,183700,14824879115,2590,2590,2590,2590,0
20230809,183600,14824879115,2590,2590,2590,2590,0
20230809,183500,14824879115,2590,2590,2590,2590,0
20230809,183400,14824879115,2590,2590,2590,2590,0
20230809,183300,14824879115,2590,2590,2590,2590,0
20230809,183200,14824879115,2590,2590,2590,2590,0
20230809,183100,14824879115,2590,2590,2590,2590,0
20230809,183000,14824879115,2590,2590,2590,2590,0
20230809,182900,14824879115,2590,2590,2590,2590,0
20230809,182800,14824879115,2590,2590,2590,2590,0
20230809,182700,14824879115,2590,2590,2590,2590,0
20230809,182600,14824879115,2590,2590,2590,2590,0
20230809,182500,14824879115,2590,2590,2590,2590,0
20230809,182400,14824879115,2590,2590,2590,2590,0
20230809,182300,14824879115,2590,2590,2590,2590,0
20230809,182200,14824879115,2590,2590,2590,2590,0
20230809,182100,14824879115,2590,2590,2590,2590,98655
20230809,182000,14824879115,2590,2590,2590,2590,0
20230809,181900,14824879115,2590,2590,2590,2590,0
20230809,181800,14824879115,2590,2590,2590,2590,0
20230809,181700,14824879115,2590,2590,2590,2590,0
20230809,181600,14824879115,2590,2590,2590,2590,0
20230809,181500,14824879115,2590,2590,2590,2590,0
20230809,181400,14824879115,2590,2590,2590,2590,0
20230809,181300,14824879115,2590,2590,2590,2590,0
20230809,181200,14824879115,2590,2590,2590,2590,0
20230809,181100,14824879115,2590,2590,2590,2590,0
20230809,181000,14824879115,2590,2590,2590,2590,0
20230809,180900,14824879115,2590,2590,2590,2590,0
20230809,180800,14824879115,2590,2590,2590,2590,0
20230809,180700,14824879115,2590,2590,2590,2590,0
20230809,180600,14824879115,2590,2590,2590,2590,0
20230809,180500,14824879115,2590,2590,2590,2590,0
20230809,180400,14824879115,2590,2590,2590,2590,0
20230809,180300,14824879115,2590,2590,2590,2590,0
20230809,180200,14824879115,2590,2590,2590,2590,0
20230809,180100,14824879115,2590,2590,2590,2590,0
20230809,180000,14824879115,2590,2590,2590,2590,0
20230809,175900,14824879115,2590,2590,2590,2590,0
20230809,175800,14824879115,2590,2590,2590,2590,0
20230809,175700,14824879115,2590,2590,2590,2590,0
20230809,175600,14824879115,2590,2590,2590,2590,0
20230809,175500,14824879115,2590,2590,2590,2590,0
20230809,175400,14824879115,2590,2590,2590,2590,0
20230809,175300,14824879115,2590,2590,2590,2590,0
20230809,175200,14824879115,2590,2590,2590,2590,0
20230809,175100,14824879115,2590,2590,2590,2590,98655
20230809,175000,14824879115,2590,2590,2590,2590,0
20230809,174900,14824879115,2590,2590,2590,2590,0
20230809,174800,14824879115,2590,2590,2590,2590,0
20230809,174700,14824879115,2590,2590,2590,2590,0
20230809,174600,14824879115,2590,2590,2590,2590,0
20230809,174500,14824879115,2590,2590,2590,2590,0
20230809,174400,14824879115,2590,2590,2590,2590,0
20230809,174300,14824879115,2590,2590,2590,2590,0
20230809,174200,14824879115,2590,2590,2590,2590,0
20230809,174100,14824879115,2590,2590,2590,2590,0
20230809,174000,14824879115,2590,2590,2590,2590,0
20230809,173900,14824879115,2590,2590,2590,2590,0
20230809,173800,14824879115,2590,2590,2590,2590,0
20230809,173700,14824879115,2590,2590,2590,2590,0
20230809,173600,14824879115,2590,2590,2590,2590,0
20230809,173500,14824879115,2590,2590,2590,2590,0
20230809,173400,14824879115,2590,2590,2590,2590,0
20230809,173300,14824879115,2590,2590,2590,2590,0
20230809,173200,14824879115,2590,2590,2590,2590,0
20230809,173100,14824879115,2590,2590,2590,2590,0
20230809,173000,14824879115,2590,2590,2590,2590,0
20230809,172900,14824879115,2590,2590,2590,2590,0
20230809,172800,14824879115,2590,2590,2590,2590,0
20230809,172700,14824879115,2590,2590,2590,2590,0
20230809,172600,14824879115,2590,2590,2590,2590,0
20230809,172500,14824879115,2590,2590,2590,2590,0
20230809,172400,14824879115,2590,2590,2590,2590,0
20230809,172300,14824879115,2590,2590,2590,2590,0
20230809,172200,14824879115,2590,2590,2590,2590,0
20230809,172100,14824879115,2590,2590,2590,2590,98655
20230809,172000,14824879115,2590,2590,2590,2590,0
20230809,171900,14824879115,2590,2590,2590,2590,0
20230809,171800,14824879115,2590,2590,2590,2590,0
20230809,171700,14824879115,2590,2590,2590,2590,0
20230809,171600,14824879115,2590,2590,2590,2590,0
20230809,171500,14824879115,2590,2590,2590,2590,0
20230809,171400,14824879115,2590,2590,2590,2590,0
20230809,171300,14824879115,2590,2590,2590,2590,0
20230809,171200,14824879115,2590,2590,2590,2590,0
20230809,171100,14824879115,2590,2590,2590,2590,0
20230809,171000,14824879115,2590,2590,2590,2590,0
20230809,170900,14824879115,2590,2590,2590,2590,0
20230809,170800,14824879115,2590,2590,2590,2590,0
20230809,170700,14824879115,2590,2590,2590,2590,0
20230809,170600,14824879115,2590,2590,2590,2590,0
20230809,170500,14824879115,2590,2590,2590,2590,0
20230809,170400,14824879115,2590,2590,2590,2590,0
20230809,170300,14824879115,2590,2590,2590,2590,0
20230809,170200,14824879115,2590,2590,2590,2590,0
20230809,170100,14824879115,2590,2590,2590,2590,0
20230809,170000,14824879115,2590,2590,2590,2590,0
20230809,165900,14824879115,2590,2590,2590,2590,0
20230809,165800,14824879115,2590,2590,2590,2590,0
20230809,165700,14824879115,2590,2590,2590,2590,0
20230809,165600,14824879115,2590,2590,2590,2590,0
20230809,165500,14824879115,2590,2590,2590,2590,0
20230809,165400,14824879115,2590,2590,2590,2590,0
20230809,165300,14824879115,2590,2590,2590,2590,0
20230809,165200,14824879115,2590,2590,2590,2590,0
20230809,165100,14824879115,2590,2590,2590,2590,98655
20230809,165000,14824879115,2590,2590,2590,2590,0
20230809,164900,14824879115,2590,2590,2590,2590,0
20230809,164800,14824879115,2590,2590,2590,2590,0
20230809,164700,14824879115,2590,2590,2590,2590,0
20230809,164600,14824879115,2590,2590,2590,2590,0
20230809,164500,14824879115,2590,2590,2590,2590,0
20230809,164400,14824879115,2590,2590,2590,2590,0
20230809,164300,14824879115,2590,2590,2590,2590,0
20230809,164200,14824879115,2590,2590,2590,2590,0
20230809,164100,14824879115,2590,2590,2590,2590,0
20230809,164000,14824879115,2590,2590,2590,2590,0
20230809,163900,14824879115,2590,2590,2590,2590,0
20230809,163800,14824879115,2590,2590,2590,2590,0
20230809,163700,14824879115,2590,2590,2590,2590,0
20230809,163600,14824879115,2590,2590,2590,2590,0
20230809,163500,14824879115,2590,2590,2590,2590,0
20230809,163400,14824879115,2590,2590,2590,2590,0
20230809,163300,14824879115,2590,2590,2590,2590,0
20230809,163200,14824879115,2590,2590,2590,2590,0
20230809,163100,14824879115,2590,2590,2590,2590,0
20230809,163000,14824879115,2590,2590,2590,2590,0
20230809,162900,14824879115,2590,2590,2590,2590,0
20230809,162800,14824879115,2590,2590,2590,2590,0
20230809,162700,14824879115,2590,2590,2590,2590,0
20230809,162600,14824879115,2590,2590,2590,2590,0
20230809,162500,14824879115,2590,2590,2590,2590,0
20230809,162400,14824879115,2590,2590,2590,2590,0
20230809,162300,14824879115,2590,2590,2590,2590,0
20230809,162200,14824879115,2590,2590,2590,2590,0
20230809,162100,14824879115,2590,2590,2590,2590,98655
20230809,162000,14824879115,2590,2590,2590,2590,0
20230809,161900,14824879115,2590,2590,2590,2590,0
20230809,161800,14824879115,2590,2590,2590,2590,0
20230809,161700,14824879115,2590,2590,2590,2590,0
20230809,161600,14824879115,2590,2590,2590,2590,0
20230809,161500,14824879115,2590,2590,2590,2590,0
20230809,161400,14824879115,2590,2590,2590,2590,0
20230809,161300,14824879115,2590,2590,2590,2590,0
20230809,161200,14824879115,2590,2590,2590,2590,0
20230809,161100,14824879115,2590,2590,2590,2590,0
20230809,161000,14824879115,2590,2590,2590,2590,0
20230809,160900,14824879115,2590,2590,2590,2590,0
20230809,160800,14824879115,2590,2590,2590,2590,0
20230809,160700,14824879115,2590,2590,2590,2590,0
20230809,160600,14824879115,2590,2590,2590,2590,0
20230809,160500,14824879115,2590,2590,2590,2590,0
20230809,160400,14824879115,2590,2590,2590,2590,0
20230809,160300,14824879115,2590,2590,2590,2590,0
20230809,160200,14824879115,2590,2590,2590,2590,0
20230809,160100,14824879115,2590,2590,2590,2590,0
20230809,160000,14824879115,2590,2590,2590,2590,0
20230809,155900,14824879115,2590,2590,2590,2590,0
20230809,155800,14824879115,2590,2590,2590,2590,0
20230809,155700,14824879115,2590,2590,2590,2590,0
20230809,155600,14824879115,2590,2590,2590,2590,0
20230809,155500,14824879115,2590,2590,2590,2590,0
20230809,155400,14824879115,2590,2590,2590,2590,0
20230809,155300,14824879115,2590,2590,2590,2590,0
20230809,155200,14824879115,2590,2590,2590,2590,0
20230809,155100,14824879115,2590,2590,2590,2590,98655
20230809,155000,14824879115,2590,2590,2590,2590,0
20230809,154900,14824879115,2590,2590,2590,2590,0
20230809,154800,14824879115,2590,2590,2590,2590,0
20230809,154700,14824879115,2590,2590,2590,2590,0
20230809,154600,14824879115,2590,2590,2590,2590,0
20230809,154500,14824879115,2590,2590,2590,2590,0
20230809,154400,14824879115,2590,2590,2590,2590,0
20230809,154300,14824879115,2590,2590,2590,2590,0
20230809,154200,14824879115,2590,2590,2590,2590,0
20230809,154100,14824879115,2590,2590,2590,2590,0
20230809,154000,14824879115,2590,2590,2590,2590,0
20230809,153900,14824879115,2590,2590,2590,2590,0
20230809,153800,14824879115,2590,2590,2590,2590,0
20230809,153700,14824879115,2590,2590,2590,2590,0
20230809,153600,14824879115,2590,2590,2590,2590,0
20230809,153500,14824879115,2590,2590,2590,2590,0
20230809,153400,14824879115,2590,2590,2590,2590,0
20230809,153300,14824879115,2590,2590,2590,2590,0
20230809,153200,14824879115,2590,2590,2590,2590,0
20230809,153100,14824879115,2590,2590,2590,2590,0
20230809,153000,14824879115,2590,2590,2590,2590,98655
20230809,152900,14569362665,2590,2590,2590,2590,0
20230809,152800,14569362665,2590,2590,2590,2590,0
20230809,152700,14569362665,2590,2590,2590,2590,0
20230809,152600,14569362665,2590,2590,2590,2590,0
20230809,152500,14569362665,2590,2590,2590,2590,0
20230809,152400,14569362665,2590,2590,2590,2590,0
20230809,152300,14569362665,2590,2590,2590,2590,0
20230809,152200,14569362665,2590,2590,2590,2590,0
20230809,152100,14569362665,2590,2590,2590,2590,0
20230809,152000,14569362665,2590,2590,2590,2590,0
20230809,151900,14569362665,2590,2595,2595,2590,15456
20230809,151800,14529294420,2600,2600,2600,2590,26020
20230809,151700,14461735920,2600,2595,2600,2595,4594
20230809,151600,14449804795,2595,2595,2600,2595,14235
20230809,151500,14412821820,2600,2595,2600,2595,7392
20230809,151400,14393613545,2595,2600,2600,2595,7688
20230809,151300,14373657365,2595,2605,2605,2595,6791
20230809,151200,14356008310,2600,2605,2605,2600,9702
20230809,151100,14330779305,2605,2605,2605,2600,4443
20230809,151000,14319210265,2600,2605,2605,2600,8712
20230809,150900,14296543955,2605,2605,2605,2600,17564
20230809,150800,14250837060,2605,2600,2605,2595,10294
20230809,150700,14224096530,2595,2605,2605,2595,14765
20230809,150600,14185676735,2600,2605,2610,2600,6483
20230809,150500,14168803200,2605,2605,2610,2595,10641
20230809,150400,14141072875,2605,2590,2605,2585,49163
20230809,150300,14013697975,2590,2600,2600,2590,20033
20230809,150200,13961786510,2600,2600,2605,2595,40134
20230809,150100,13857441655,2605,2610,2610,2600,18743
20230809,150000,13808632955,2610,2615,2620,2610,50386
20230809,145900,13677027420,2620,2615,2620,2615,9951
20230809,145800,13650994155,2620,2615,2620,2615,12966
20230809,145700,13617070310,2620,2620,2620,2615,7163
20230809,145600,13598336855,2615,2610,2620,2610,32756
20230809,145500,13512684690,2615,2615,2620,2610,28717
20230809,145400,13437592235,2615,2620,2620,2610,17238
20230809,145300,13392518000,2615,2610,2620,2610,21745
20230809,145200,13335640725,2615,2615,2620,2610,36422
20230809,145100,13240304675,2620,2615,2620,2615,14471
20230809,145000,13202424480,2615,2610,2615,2605,14490
20230809,144900,13164565800,2615,2625,2625,2605,83562
20230809,144800,12946263490,2625,2620,2630,2615,123490
20230809,144700,12622533710,2625,2595,2625,2590,205582
20230809,144600,12086165835,2595,2585,2595,2585,67097
20230809,144500,11912276260,2585,2585,2585,2575,40160
20230809,144400,11808519795,2575,2585,2585,2575,12870
20230809,144300,11775318855,2585,2585,2585,2580,17962
20230809,144200,11728944360,2585,2580,2585,2580,5311
20230809,144100,11715241070,2580,2580,2585,2580,6946
20230809,144000,11697309185,2580,2580,2585,2575,28584
20230809,143900,11623561155,2580,2580,2580,2575,4657
20230809,143800,11611548875,2580,2580,2580,2575,15719
20230809,143700,11571019070,2580,2580,2580,2575,14725
20230809,143600,11533101390,2575,2575,2580,2570,3255
20230809,143500,11524717710,2580,2575,2580,2570,28760
20230809,143400,11450698950,2575,2575,2575,2570,5564
20230809,143300,11436386845,2575,2570,2575,2570,4848
20230809,143200,11423923785,2575,2570,2575,2570,45970
20230809,143100,11305779225,2565,2565,2570,2565,7606
20230809,143000,11286268525,2565,2565,2570,2565,4424
20230809,142900,11274920410,2570,2565,2570,2565,2838
20230809,142800,11267640045,2570,2565,2570,2565,1162
20230809,142700,11264655475,2570,2570,2570,2565,4455
20230809,142600,11253228010,2570,2570,2570,2565,33488
20230809,142500,11167267870,2565,2565,2565,2565,4547
20230809,142400,11155604815,2570,2570,2570,2565,3412
20230809,142300,11146843200,2570,2565,2570,2565,4038
20230809,142200,11136483920,2570,2570,2570,2565,651
20230809,142100,11134810915,2570,2565,2570,2560,22246
20230809,142000,11077749945,2565,2565,2565,2560,2649
20230809,141900,11070961450,2565,2560,2565,2560,204
20230809,141800,11070438655,2560,2560,2565,2560,1466
20230809,141700,11066680655,2565,2560,2565,2560,4633
20230809,141600,11054819210,2560,2565,2565,2560,860
20230809,141500,11052616365,2560,2565,2565,2560,612
20230809,141400,11051048430,2560,2560,2565,2560,1625
20230809,141300,11046887810,2565,2560,2565,2555,2561
20230809,141200,11040331890,2565,2560,2565,2560,7686
20230809,141100,11020655630,2560,2565,2565,2560,2731
20230809,141000,11013661480,2565,2560,2565,2555,34834
20230809,140900,10924490960,2555,2555,2560,2555,13198
20230809,140800,10890769490,2555,2555,2560,2555,2438
20230809,140700,10884539615,2555,2555,2560,2555,1818
20230809,140600,10879890495,2555,2560,2560,2555,6227
20230809,140500,10863979820,2560,2555,2560,2555,584
20230809,140400,10862487345,2560,2555,2560,2555,1053
20230809,140300,10859796805,2555,2550,2560,2550,17619
20230809,140200,10814783640,2555,2555,2555,2550,3463
20230809,140100,10805940430,2555,2555,2560,2555,20334
20230809,140000,10753986635,2555,2555,2555,2555,775
20230809,135900,10752006510,2555,2555,2560,2555,2865
20230809,135800,10744681655,2560,2555,2560,2555,6070
20230809,135700,10729171630,2555,2555,2560,2555,5537
20230809,135600,10715021925,2560,2560,2560,2555,4381
20230809,135500,10703827425,2560,2560,2560,2555,1127
20230809,135400,10700942725,2560,2560,2560,2555,413
20230809,135300,10699885535,2555,2560,2560,2555,452
20230809,135200,10698729000,2555,2560,2560,2555,1599
20230809,135100,10694638750,2560,2560,2565,2555,9781
20230809,135000,10669597780,2560,2565,2565,2560,3595
20230809,134900,10660394320,2565,2560,2565,2560,1704
20230809,134800,10656025035,2560,2565,2565,2560,2292
20230809,134700,10650152575,2560,2560,2565,2555,48072
20230809,134600,10526872465,2555,2560,2560,2555,13172
20230809,134500,10493154205,2560,2560,2565,2560,7639
20230809,134400,10473597795,2565,2565,2565,2560,373
20230809,134300,10472641730,2565,2560,2565,2560,2819
20230809,134200,10465416005,2565,2560,2565,2560,459
20230809,134100,10464239635,2565,2560,2565,2560,916
20230809,134000,10461893130,2560,2565,2565,2560,781
20230809,133900,10459891550,2565,2565,2565,2560,6366
20230809,133800,10443587685,2560,2560,2565,2560,6730
20230809,133700,10426354010,2565,2560,2565,2560,2144
20230809,133600,10420865020,2560,2560,2565,2560,4467
20230809,133500,10409423990,2560,2560,2565,2560,4926
20230809,133400,10396812905,2560,2560,2565,2555,6947
20230809,133300,10379037055,2565,2560,2565,2560,1379
20230809,133200,10375506440,2565,2560,2565,2560,11388
20230809,133100,10346351350,2560,2560,2565,2560,1363
20230809,133000,10342861930,2565,2570,2570,2565,53662
20230809,132900,10205217605,2565,2570,2570,2565,6495
20230809,132800,10188526160,2565,2565,2570,2565,6498
20230809,132700,10171847660,2565,2565,2570,2560,3387
20230809,132600,10163159960,2570,2555,2570,2555,41913
20230809,132500,10055719865,2560,2560,2560,2555,1253
20230809,132400,10052512200,2560,2555,2560,2555,230
20230809,132300,10051924050,2560,2560,2560,2555,503
20230809,132200,10050638495,2560,2555,2560,2555,6301
20230809,132100,10034539395,2555,2560,2560,2555,526
20230809,132000,10033193740,2555,2560,2560,2555,4501
20230809,131900,10021685335,2560,2555,2560,2555,3877
20230809,131800,10011775275,2555,2555,2555,2555,3834
20230809,131700,10001979405,2550,2555,2555,2550,1318
20230809,131600,9998612055,2555,2555,2555,2550,1296
20230809,131500,9995301490,2555,2555,2555,2550,1005
20230809,131400,9992737480,2555,2555,2555,2550,2344
20230809,131300,9986754215,2555,2555,2555,2550,2041
20230809,131200,9981545070,2550,2550,2555,2550,905
20230809,131100,9979236830,2555,2555,2555,2550,2576
20230809,131000,9972655410,2555,2560,2560,2555,850
20230809,130900,9970479945,2555,2550,2560,2550,4664
20230809,130800,9958578835,2555,2545,2555,2545,18348
20230809,130700,9911792365,2550,2545,2550,2545,5629
20230809,130600,9897465330,2545,2550,2550,2545,2997
20230809,130500,9889831205,2550,2550,2555,2550,7777
20230809,130400,9869996035,2550,2550,2550,2550,712
20230809,130300,9868180435,2550,2555,2555,2550,2799
20230809,130200,9861029440,2560,2555,2560,2555,8669
20230809,130100,9838879695,2550,2550,2555,2550,2403
20230809,130000,9832749390,2550,2550,2555,2550,1796
20230809,125900,9828169255,2550,2545,2550,2545,3505
20230809,125800,9819246145,2550,2550,2550,2545,3719
20230809,125700,9809775220,2550,2545,2550,2545,2181
20230809,125600,9804222910,2545,2550,2550,2545,972
20230809,125500,9801748980,2550,2545,2550,2545,2883
20230809,125400,9794410720,2545,2545,2550,2545,45
20230809,125300,9794296025,2550,2550,2555,2545,1955
20230809,125200,9789306120,2555,2550,2555,2550,1174
20230809,125100,9786312205,2550,2555,2555,2550,322
20230809,125000,9785489610,2555,2555,2555,2550,1999
20230809,124900,9780382360,2555,2550,2555,2545,4110
20230809,124800,9769901790,2550,2545,2550,2545,944
20230809,124700,9767498735,2545,2545,2550,2540,4176
20230809,124600,9756870885,2545,2540,2545,2540,15141
20230809,124500,9718342145,2545,2545,2545,2540,1613
20230809,124400,9714243810,2545,2545,2550,2540,26597
20230809,124300,9646661785,2550,2545,2550,2545,3847
20230809,124200,9636870570,2545,2550,2550,2545,1024
20230809,124100,9634259375,2550,2550,2550,2545,2608
20230809,124000,9627612185,2545,2545,2550,2545,1358
20230809,123900,9624152405,2545,2550,2550,2545,4483
20230809,123800,9612721355,2545,2550,2555,2545,5542
20230809,123700,9598589420,2550,2555,2555,2550,1074
20230809,123600,9595846265,2555,2555,2555,2550,47031
20230809,123500,9475740960,2555,2565,2565,2555,29269
20230809,123400,9400809600,2565,2565,2565,2560,4575
20230809,123300,9389074805,2565,2570,2570,2565,15477
20230809,123200,9349354805,2570,2565,2570,2565,2351
20230809,123100,9343313560,2565,2565,2570,2565,7006
20230809,123000,9325308310,2570,2570,2570,2565,1091
20230809,122900,9322505635,2565,2575,2575,2565,3252
20230809,122800,9314149120,2570,2575,2575,2570,12155
20230809,122700,9282898265,2570,2550,2575,2550,128231
20230809,122600,8954312860,2550,2560,2560,2550,1670
20230809,122500,8950045805,2550,2555,2560,2550,5774
20230809,122400,8935294720,2555,2555,2560,2555,2953
20230809,122300,8927749605,2555,2555,2555,2550,4255
20230809,122200,8916878215,2555,2555,2555,2555,1817
20230809,122100,8912235780,2555,2550,2560,2550,934
20230809,122000,8909848560,2550,2550,2560,2545,39352
20230809,121900,8809323285,2550,2550,2555,2550,5247
20230809,121800,8795941965,2555,2550,2555,2550,5263
20230809,121700,8782520450,2555,2550,2555,2550,2559
20230809,121600,8775994385,2550,2555,2555,2550,1760
20230809,121500,8771499840,2555,2550,2555,2550,9705
20230809,121400,8746749625,2550,2545,2550,2545,3065
20230809,121300,8738938445,2550,2545,2550,2540,11191
20230809,121200,8710472460,2550,2545,2550,2545,4763
20230809,121100,8698350575,2550,2550,2555,2545,5809
20230809,121000,8683552090,2550,2550,2555,2550,1400
20230809,120900,8679975860,2550,2550,2555,2550,423
20230809,120800,8678896825,2550,2550,2555,2550,2418
20230809,120700,8672728925,2555,2555,2555,2550,1943
20230809,120600,8667773420,2550,2555,2555,2545,2956
20230809,120500,8660237690,2550,2550,2555,2550,14431
20230809,120400,8623433395,2550,2550,2550,2545,744
20230809,120300,8621537280,2550,2545,2550,2545,984
20230809,120200,8619028310,2550,2545,2550,2540,1138
20230809,120100,8616131065,2545,2545,2550,2540,2682
20230809,120000,8609305420,2545,2550,2550,2545,898
20230809,115900,8607019400,2550,2550,2550,2545,2677
20230809,115800,8600193230,2550,2555,2555,2545,3825
20230809,115700,8590439680,2555,2545,2555,2545,23256
20230809,115600,8531096420,2545,2545,2550,2545,2101
20230809,115500,8525749030,2545,2545,2550,2545,1657
20230809,115400,8521531205,2545,2545,2545,2545,1051
20230809,115300,8518856410,2545,2550,2550,2545,338
20230809,115200,8517995595,2550,2545,2550,2545,790
20230809,115100,8515984550,2545,2550,2550,2545,2899
20230809,115000,8508600405,2550,2550,2555,2550,1670
20230809,114900,8504341610,2555,2550,2555,2550,4165
20230809,114800,8493720660,2550,2555,2555,2550,3120
20230809,114700,8485762665,2555,2555,2560,2545,55800
20230809,114600,8343236550,2555,2550,2555,2550,5073
20230809,114500,8330279825,2550,2555,2555,2550,793
20230809,114400,8328256750,2555,2555,2555,2550,2133
20230809,114300,8322808000,2555,2550,2555,2550,4002
20230809,114200,8312598725,2555,2555,2555,2550,3530
20230809,114100,8303594975,2555,2550,2555,2550,8304
20230809,114000,8282380095,2550,2555,2555,2545,5593
20230809,113900,8268116565,2550,2545,2550,2545,32843
20230809,113800,8184369685,2545,2550,2550,2545,12338
20230809,113700,8152917825,2545,2540,2550,2540,15569
20230809,113600,8113295545,2540,2535,2540,2535,6968
20230809,113500,8095603035,2535,2535,2540,2535,3574
20230809,113400,8086530305,2535,2540,2540,2535,7590
20230809,113300,8067276755,2535,2540,2540,2535,3007
20230809,113200,8059653230,2540,2535,2540,2530,2950
20230809,113100,8052173270,2530,2535,2540,2530,4119
20230809,113000,8041751645,2535,2540,2540,2530,14399
20230809,112900,8005305450,2535,2535,2540,2535,3560
20230809,112800,7996278695,2535,2540,2540,2535,352
20230809,112700,7995385275,2535,2540,2540,2535,378
20230809,112600,7994426675,2540,2535,2540,2535,576
20230809,112500,7992966135,2540,2540,2540,2535,227
20230809,112400,7992390050,2540,2540,2540,2535,2512
20230809,112300,7986020205,2540,2540,2540,2535,9982
20230809,112200,7960701595,2540,2540,2545,2540,936
20230809,112100,7958323640,2545,2540,2545,2535,2745
20230809,112000,7951362940,2540,2540,2545,2540,2634
20230809,111900,7944671695,2540,2545,2545,2540,2191
20230809,111800,7939095605,2545,2545,2550,2545,1886
20230809,111700,7934288355,2550,2540,2550,2540,6023
20230809,111600,7918960305,2545,2540,2545,2535,6219
20230809,111500,7903138220,2540,2535,2540,2530,11086
20230809,111400,7875012585,2540,2535,2540,2535,2081
20230809,111300,7869730715,2540,2540,2545,2540,4079
20230809,111200,7859369695,2540,2535,2540,2535,4265
20230809,111100,7848536985,2535,2540,2545,2535,13683
20230809,111000,7813727700,2540,2535,2550,2535,74393
20230809,110900,7624573730,2535,2535,2535,2530,15660
20230809,110800,7584875655,2530,2520,2535,2520,33767
20230809,110700,7499553590,2520,2525,2525,2520,4639
20230809,110600,7487859640,2525,2520,2525,2520,712
20230809,110500,7486063035,2520,2520,2525,2520,891
20230809,110400,7483817195,2520,2520,2520,2520,1306
20230809,110300,7480526075,2520,2520,2525,2520,5527
20230809,110200,7466597195,2520,2525,2525,2520,1861
20230809,110100,7461905125,2520,2520,2525,2520,672
20230809,110000,7460210685,2520,2520,2520,2520,662
20230809,105900,7458542445,2520,2520,2525,2520,5047
20230809,105800,7445820020,2525,2520,2525,2520,3226
20230809,105700,7437690495,2520,2520,2520,2520,387
20230809,105600,7436715255,2525,2520,2525,2520,1144
20230809,105500,7433827760,2520,2520,2525,2520,3662
20230809,105400,7424582910,2525,2525,2525,2525,849
20230809,105300,7422439185,2525,2525,2525,2520,2093
20230809,105200,7417155215,2520,2525,2525,2520,2196
20230809,105100,7411620775,2525,2515,2525,2515,1540
20230809,105000,7407743485,2515,2525,2525,2515,12082
20230809,104900,7377306795,2525,2525,2530,2525,3153
20230809,104800,7369345085,2530,2525,2530,2525,672
20230809,104700,7367647680,2525,2525,2530,2525,655
20230809,104600,7365990630,2520,2525,2530,2520,10930
20230809,104500,7338392640,2525,2520,2525,2515,450
20230809,104400,7337257095,2520,2520,2525,2520,20332
20230809,104300,7286019795,2520,2525,2525,2520,8076
20230809,104200,7265663210,2520,2520,2525,2520,6185
20230809,104100,7250069890,2520,2525,2525,2520,3986
20230809,104000,7240024880,2525,2520,2525,2520,1774
20230809,103900,7235553600,2520,2520,2525,2520,5556
20230809,103800,7221551370,2520,2525,2525,2520,14124
20230809,103700,7185957585,2525,2525,2530,2520,9901
20230809,103600,7160982265,2520,2525,2525,2520,16210
20230809,103500,7120053155,2525,2525,2530,2525,1339
20230809,103400,7116670215,2525,2525,2530,2525,3917
20230809,103300,7106779185,2525,2520,2530,2520,9644
20230809,103200,7082436610,2520,2525,2525,2520,1444
20230809,103100,7078791710,2525,2515,2525,2515,9181
20230809,103000,7055655785,2520,2520,2525,2520,14492
20230809,102900,7019135930,2520,2520,2525,2520,2972
20230809,102800,7011644485,2525,2520,2525,2520,705
20230809,102700,7009866015,2520,2520,2525,2520,445
20230809,102600,7008743265,2520,2525,2525,2520,1829
20230809,102500,7004131930,2525,2520,2525,2520,4469
20230809,102400,6992863155,2525,2520,2525,2520,4196
20230809,102300,6982282000,2525,2520,2525,2520,815
20230809,102200,6980224480,2520,2520,2525,2520,3109
20230809,102100,6972389775,2520,2520,2525,2515,15046
20230809,102000,6934485875,2520,2520,2520,2515,7967
20230809,101900,6914414045,2520,2525,2525,2520,12047
20230809,101800,6884054910,2520,2520,2525,2515,12309
20230809,101700,6853044475,2520,2520,2525,2520,10417
20230809,101600,6826786870,2520,2520,2520,2520,6984
20230809,101500,6809187190,2520,2520,2530,2520,14456
20230809,101400,6772729605,2520,2520,2525,2520,1852
20230809,101300,6768060535,2520,2520,2525,2520,1529
20230809,101200,6764207000,2520,2525,2530,2520,5830
20230809,101100,6749508345,2525,2520,2530,2515,10985
20230809,101000,6721845810,2520,2520,2525,2520,24135
20230809,100900,6660916440,2520,2520,2525,2520,9605
20230809,100800,6636711810,2520,2515,2525,2510,4210
20230809,100700,6626143035,2515,2520,2525,2510,17385
20230809,100600,6582388575,2520,2515,2520,2515,2234
20230809,100500,6576766090,2520,2520,2520,2515,21254
20230809,100400,6523306010,2520,2515,2525,2515,9266
20230809,100300,6499968590,2525,2515,2525,2515,21151
20230809,100200,6446726105,2515,2530,2530,2515,29493
20230809,100100,6372347665,2530,2530,2530,2525,479
20230809,100000,6371137315,2530,2530,2530,2525,1116
20230809,095900,6368315395,2530,2530,2530,2525,2441
20230809,095800,6362149360,2530,2530,2530,2525,5335
20230809,095700,6348653550,2530,2530,2535,2525,6912
20230809,095600,6331178235,2530,2530,2535,2525,2134
20230809,095500,6325781230,2535,2525,2535,2525,8727
20230809,095400,6303677715,2525,2525,2530,2520,18151
20230809,095300,6257900875,2525,2530,2530,2525,13052
20230809,095200,6224890380,2530,2535,2535,2530,79754
20230809,095100,6022737970,2535,2535,2540,2535,2857
20230809,095000,6015484255,2535,2535,2540,2535,4671
20230809,094900,6003641745,2535,2545,2545,2535,20444
20230809,094800,5951732345,2545,2545,2545,2535,6668
20230809,094700,5934793535,2545,2530,2545,2530,32286
20230809,094600,5852905275,2535,2530,2535,2530,9692
20230809,094500,5828382615,2530,2535,2535,2530,4293
20230809,094400,5817511235,2535,2535,2535,2530,3321
20230809,094300,5809098325,2540,2540,2540,2535,4008
20230809,094200,5798928320,2540,2540,2540,2535,3943
20230809,094100,5788927860,2535,2540,2540,2535,7903
20230809,094000,5768893590,2540,2540,2540,2535,9750
20230809,093900,5744173415,2535,2535,2540,2535,8965
20230809,093800,5721446515,2535,2540,2545,2535,6454
20230809,093700,5705051405,2545,2550,2550,2535,23009
20230809,093600,5646573730,2545,2555,2555,2545,32088
20230809,093500,5564765360,2555,2555,2560,2550,31375
20230809,093400,5484600975,2555,2540,2555,2540,102057
20230809,093300,5224399270,2545,2540,2545,2540,2897
20230809,093200,5217031440,2545,2545,2545,2540,32353
20230809,093100,5134773095,2545,2540,2545,2540,8400
20230809,093000,5113428225,2545,2540,2545,2535,17127
20230809,092900,5069922655,2540,2530,2550,2530,96218
20230809,092800,4825433065,2530,2520,2530,2515,31036
20230809,092700,4747031445,2520,2520,2525,2515,9420
20230809,092600,4723294080,2520,2515,2525,2510,19768
20230809,092500,4673527715,2520,2510,2525,2505,48676
20230809,092400,4551383175,2515,2520,2520,2510,14048
20230809,092300,4516065925,2520,2525,2525,2515,15210
20230809,092200,4477712205,2525,2530,2530,2525,22566
20230809,092100,4420703865,2530,2520,2530,2520,38260
20230809,092000,4324203170,2520,2515,2520,2515,8525
20230809,091900,4302748500,2515,2510,2515,2505,56819
20230809,091800,4160192420,2510,2510,2520,2510,49805
20230809,091700,4035044895,2515,2520,2520,2515,78408
20230809,091600,3837810830,2515,2535,2535,2515,81160
20230809,091500,3632977345,2535,2535,2540,2525,45463
20230809,091400,3517866530,2540,2540,2550,2535,51105
20230809,091300,3387999435,2545,2550,2550,2540,38127
20230809,091200,3291103640,2540,2545,2550,2535,48877
20230809,091100,3166855960,2545,2540,2545,2535,85741
20230809,091000,2949021610,2535,2540,2540,2530,26731
20230809,090900,2881344685,2530,2540,2545,2530,107667
20230809,090800,2608220940,2535,2545,2545,2530,93481
20230809,090700,2371241765,2545,2540,2550,2535,84500
20230809,090600,2156508480,2545,2540,2550,2535,106967
20230809,090500,1884815125,2545,2550,2560,2540,142932
20230809,090400,1519907860,2555,2535,2555,2535,126306
20230809,090300,1198498845,2540,2515,2545,2515,75949
20230809,090200,1006142005,2515,2540,2545,2515,108295
20230809,090100,732348030,2540,2515,2545,2515,121192
20230809,090000,425661375,2515,2510,2525,2510,165876