stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203200,92349509790,7500,7500,7500,7500,82977
20230809,203100,92349509790,7500,7500,7500,7500,0
20230809,203000,92349509790,7500,7500,7500,7500,0
20230809,202900,92349509790,7500,7500,7500,7500,0
20230809,202800,92349509790,7500,7500,7500,7500,0
20230809,202700,92349509790,7500,7500,7500,7500,0
20230809,202600,92349509790,7500,7500,7500,7500,0
20230809,202500,92349509790,7500,7500,7500,7500,0
20230809,202400,92349509790,7500,7500,7500,7500,0
20230809,202300,92349509790,7500,7500,7500,7500,0
20230809,202200,92349509790,7500,7500,7500,7500,0
20230809,202100,92349509790,7500,7500,7500,7500,0
20230809,202000,92349509790,7500,7500,7500,7500,0
20230809,201900,92349509790,7500,7500,7500,7500,0
20230809,201800,92349509790,7500,7500,7500,7500,0
20230809,201700,92349509790,7500,7500,7500,7500,0
20230809,201600,92349509790,7500,7500,7500,7500,0
20230809,201500,92349509790,7500,7500,7500,7500,0
20230809,201400,92349509790,7500,7500,7500,7500,0
20230809,201300,92349509790,7500,7500,7500,7500,0
20230809,201200,92349509790,7500,7500,7500,7500,0
20230809,201100,92349509790,7500,7500,7500,7500,0
20230809,201000,92349509790,7500,7500,7500,7500,0
20230809,200900,92349509790,7500,7500,7500,7500,0
20230809,200800,92349509790,7500,7500,7500,7500,0
20230809,200700,92349509790,7500,7500,7500,7500,0
20230809,200600,92349509790,7500,7500,7500,7500,0
20230809,200500,92349509790,7500,7500,7500,7500,0
20230809,200400,92349509790,7500,7500,7500,7500,0
20230809,200300,92349509790,7500,7500,7500,7500,0
20230809,200200,92349509790,7500,7500,7500,7500,82977
20230809,200100,92349509790,7500,7500,7500,7500,0
20230809,200000,92349509790,7500,7500,7500,7500,0
20230809,195900,92349509790,7500,7500,7500,7500,0
20230809,195800,92349509790,7500,7500,7500,7500,0
20230809,195700,92349509790,7500,7500,7500,7500,0
20230809,195600,92349509790,7500,7500,7500,7500,0
20230809,195500,92349509790,7500,7500,7500,7500,0
20230809,195400,92349509790,7500,7500,7500,7500,0
20230809,195300,92349509790,7500,7500,7500,7500,0
20230809,195200,92349509790,7500,7500,7500,7500,0
20230809,195100,92349509790,7500,7500,7500,7500,0
20230809,195000,92349509790,7500,7500,7500,7500,0
20230809,194900,92349509790,7500,7500,7500,7500,0
20230809,194800,92349509790,7500,7500,7500,7500,0
20230809,194700,92349509790,7500,7500,7500,7500,0
20230809,194600,92349509790,7500,7500,7500,7500,0
20230809,194500,92349509790,7500,7500,7500,7500,0
20230809,194400,92349509790,7500,7500,7500,7500,0
20230809,194300,92349509790,7500,7500,7500,7500,0
20230809,194200,92349509790,7500,7500,7500,7500,0
20230809,194100,92349509790,7500,7500,7500,7500,0
20230809,194000,92349509790,7500,7500,7500,7500,0
20230809,193900,92349509790,7500,7500,7500,7500,0
20230809,193800,92349509790,7500,7500,7500,7500,0
20230809,193700,92349509790,7500,7500,7500,7500,0
20230809,193600,92349509790,7500,7500,7500,7500,0
20230809,193500,92349509790,7500,7500,7500,7500,0
20230809,193400,92349509790,7500,7500,7500,7500,0
20230809,193300,92349509790,7500,7500,7500,7500,0
20230809,193200,92349509790,7500,7500,7500,7500,82977
20230809,193100,92349509790,7500,7500,7500,7500,0
20230809,193000,92349509790,7500,7500,7500,7500,0
20230809,192900,92349509790,7500,7500,7500,7500,0
20230809,192800,92349509790,7500,7500,7500,7500,0
20230809,192700,92349509790,7500,7500,7500,7500,0
20230809,192600,92349509790,7500,7500,7500,7500,0
20230809,192500,92349509790,7500,7500,7500,7500,0
20230809,192400,92349509790,7500,7500,7500,7500,0
20230809,192300,92349509790,7500,7500,7500,7500,0
20230809,192200,92349509790,7500,7500,7500,7500,0
20230809,192100,92349509790,7500,7500,7500,7500,0
20230809,192000,92349509790,7500,7500,7500,7500,0
20230809,191900,92349509790,7500,7500,7500,7500,0
20230809,191800,92349509790,7500,7500,7500,7500,0
20230809,191700,92349509790,7500,7500,7500,7500,0
20230809,191600,92349509790,7500,7500,7500,7500,0
20230809,191500,92349509790,7500,7500,7500,7500,0
20230809,191400,92349509790,7500,7500,7500,7500,0
20230809,191300,92349509790,7500,7500,7500,7500,0
20230809,191200,92349509790,7500,7500,7500,7500,0
20230809,191100,92349509790,7500,7500,7500,7500,0
20230809,191000,92349509790,7500,7500,7500,7500,0
20230809,190900,92349509790,7500,7500,7500,7500,0
20230809,190800,92349509790,7500,7500,7500,7500,0
20230809,190700,92349509790,7500,7500,7500,7500,0
20230809,190600,92349509790,7500,7500,7500,7500,0
20230809,190500,92349509790,7500,7500,7500,7500,0
20230809,190400,92349509790,7500,7500,7500,7500,0
20230809,190300,92349509790,7500,7500,7500,7500,0
20230809,190200,92349509790,7500,7500,7500,7500,82977
20230809,190100,92349509790,7500,7500,7500,7500,0
20230809,190000,92349509790,7500,7500,7500,7500,0
20230809,185900,92349509790,7500,7500,7500,7500,0
20230809,185800,92349509790,7500,7500,7500,7500,0
20230809,185700,92349509790,7500,7500,7500,7500,0
20230809,185600,92349509790,7500,7500,7500,7500,0
20230809,185500,92349509790,7500,7500,7500,7500,0
20230809,185400,92349509790,7500,7500,7500,7500,0
20230809,185300,92349509790,7500,7500,7500,7500,0
20230809,185200,92349509790,7500,7500,7500,7500,0
20230809,185100,92349509790,7500,7500,7500,7500,0
20230809,185000,92349509790,7500,7500,7500,7500,0
20230809,184900,92349509790,7500,7500,7500,7500,0
20230809,184800,92349509790,7500,7500,7500,7500,0
20230809,184700,92349509790,7500,7500,7500,7500,0
20230809,184600,92349509790,7500,7500,7500,7500,0
20230809,184500,92349509790,7500,7500,7500,7500,0
20230809,184400,92349509790,7500,7500,7500,7500,0
20230809,184300,92349509790,7500,7500,7500,7500,0
20230809,184200,92349509790,7500,7500,7500,7500,0
20230809,184100,92349509790,7500,7500,7500,7500,0
20230809,184000,92349509790,7500,7500,7500,7500,0
20230809,183900,92349509790,7500,7500,7500,7500,0
20230809,183800,92349509790,7500,7500,7500,7500,0
20230809,183700,92349509790,7500,7500,7500,7500,0
20230809,183600,92349509790,7500,7500,7500,7500,0
20230809,183500,92349509790,7500,7500,7500,7500,0
20230809,183400,92349509790,7500,7500,7500,7500,0
20230809,183300,92349509790,7500,7500,7500,7500,0
20230809,183200,92349509790,7500,7500,7500,7500,82977
20230809,183100,92349509790,7500,7500,7500,7500,0
20230809,183000,92349509790,7500,7500,7500,7500,0
20230809,182900,92349509790,7500,7500,7500,7500,0
20230809,182800,92349509790,7500,7500,7500,7500,0
20230809,182700,92349509790,7500,7500,7500,7500,0
20230809,182600,92349509790,7500,7500,7500,7500,0
20230809,182500,92349509790,7500,7500,7500,7500,0
20230809,182400,92349509790,7500,7500,7500,7500,0
20230809,182300,92349509790,7500,7500,7500,7500,0
20230809,182200,92349509790,7500,7500,7500,7500,0
20230809,182100,92349509790,7500,7500,7500,7500,0
20230809,182000,92349509790,7500,7500,7500,7500,0
20230809,181900,92349509790,7500,7500,7500,7500,0
20230809,181800,92349509790,7500,7500,7500,7500,0
20230809,181700,92349509790,7500,7500,7500,7500,0
20230809,181600,92349509790,7500,7500,7500,7500,0
20230809,181500,92349509790,7500,7500,7500,7500,0
20230809,181400,92349509790,7500,7500,7500,7500,0
20230809,181300,92349509790,7500,7500,7500,7500,0
20230809,181200,92349509790,7500,7500,7500,7500,0
20230809,181100,92349509790,7500,7500,7500,7500,0
20230809,181000,92349509790,7500,7500,7500,7500,0
20230809,180900,92349509790,7500,7500,7500,7500,0
20230809,180800,92349509790,7500,7500,7500,7500,0
20230809,180700,92349509790,7500,7500,7500,7500,0
20230809,180600,92349509790,7500,7500,7500,7500,0
20230809,180500,92349509790,7500,7500,7500,7500,0
20230809,180400,92349509790,7500,7500,7500,7500,0
20230809,180300,92349509790,7500,7500,7500,7500,0
20230809,180200,92349509790,7500,7500,7500,7500,82977
20230809,180100,92349509790,7500,7500,7500,7500,0
20230809,180000,92349509790,7500,7500,7500,7500,0
20230809,175900,92349509790,7500,7500,7500,7500,0
20230809,175800,92349509790,7500,7500,7500,7500,0
20230809,175700,92349509790,7500,7500,7500,7500,0
20230809,175600,92349509790,7500,7500,7500,7500,0
20230809,175500,92349509790,7500,7500,7500,7500,0
20230809,175400,92349509790,7500,7500,7500,7500,0
20230809,175300,92349509790,7500,7500,7500,7500,0
20230809,175200,92349509790,7500,7500,7500,7500,0
20230809,175100,92349509790,7500,7500,7500,7500,0
20230809,175000,92349509790,7500,7500,7500,7500,0
20230809,174900,92349509790,7500,7500,7500,7500,0
20230809,174800,92349509790,7500,7500,7500,7500,0
20230809,174700,92349509790,7500,7500,7500,7500,0
20230809,174600,92349509790,7500,7500,7500,7500,0
20230809,174500,92349509790,7500,7500,7500,7500,0
20230809,174400,92349509790,7500,7500,7500,7500,0
20230809,174300,92349509790,7500,7500,7500,7500,0
20230809,174200,92349509790,7500,7500,7500,7500,0
20230809,174100,92349509790,7500,7500,7500,7500,0
20230809,174000,92349509790,7500,7500,7500,7500,0
20230809,173900,92349509790,7500,7500,7500,7500,0
20230809,173800,92349509790,7500,7500,7500,7500,0
20230809,173700,92349509790,7500,7500,7500,7500,0
20230809,173600,92349509790,7500,7500,7500,7500,0
20230809,173500,92349509790,7500,7500,7500,7500,0
20230809,173400,92349509790,7500,7500,7500,7500,0
20230809,173300,92349509790,7500,7500,7500,7500,0
20230809,173200,92349509790,7500,7500,7500,7500,82977
20230809,173100,92349509790,7500,7500,7500,7500,0
20230809,173000,92349509790,7500,7500,7500,7500,0
20230809,172900,92349509790,7500,7500,7500,7500,0
20230809,172800,92349509790,7500,7500,7500,7500,0
20230809,172700,92349509790,7500,7500,7500,7500,0
20230809,172600,92349509790,7500,7500,7500,7500,0
20230809,172500,92349509790,7500,7500,7500,7500,0
20230809,172400,92349509790,7500,7500,7500,7500,0
20230809,172300,92349509790,7500,7500,7500,7500,0
20230809,172200,92349509790,7500,7500,7500,7500,0
20230809,172100,92349509790,7500,7500,7500,7500,0
20230809,172000,92349509790,7500,7500,7500,7500,0
20230809,171900,92349509790,7500,7500,7500,7500,0
20230809,171800,92349509790,7500,7500,7500,7500,0
20230809,171700,92349509790,7500,7500,7500,7500,0
20230809,171600,92349509790,7500,7500,7500,7500,0
20230809,171500,92349509790,7500,7500,7500,7500,0
20230809,171400,92349509790,7500,7500,7500,7500,0
20230809,171300,92349509790,7500,7500,7500,7500,0
20230809,171200,92349509790,7500,7500,7500,7500,0
20230809,171100,92349509790,7500,7500,7500,7500,0
20230809,171000,92349509790,7500,7500,7500,7500,0
20230809,170900,92349509790,7500,7500,7500,7500,0
20230809,170800,92349509790,7500,7500,7500,7500,0
20230809,170700,92349509790,7500,7500,7500,7500,0
20230809,170600,92349509790,7500,7500,7500,7500,0
20230809,170500,92349509790,7500,7500,7500,7500,0
20230809,170400,92349509790,7500,7500,7500,7500,0
20230809,170300,92349509790,7500,7500,7500,7500,0
20230809,170200,92349509790,7500,7500,7500,7500,82977
20230809,170100,92349509790,7500,7500,7500,7500,0
20230809,170000,92349509790,7500,7500,7500,7500,0
20230809,165900,92349509790,7500,7500,7500,7500,0
20230809,165800,92349509790,7500,7500,7500,7500,0
20230809,165700,92349509790,7500,7500,7500,7500,0
20230809,165600,92349509790,7500,7500,7500,7500,0
20230809,165500,92349509790,7500,7500,7500,7500,0
20230809,165400,92349509790,7500,7500,7500,7500,0
20230809,165300,92349509790,7500,7500,7500,7500,0
20230809,165200,92349509790,7500,7500,7500,7500,0
20230809,165100,92349509790,7500,7500,7500,7500,0
20230809,165000,92349509790,7500,7500,7500,7500,0
20230809,164900,92349509790,7500,7500,7500,7500,0
20230809,164800,92349509790,7500,7500,7500,7500,0
20230809,164700,92349509790,7500,7500,7500,7500,0
20230809,164600,92349509790,7500,7500,7500,7500,0
20230809,164500,92349509790,7500,7500,7500,7500,0
20230809,164400,92349509790,7500,7500,7500,7500,0
20230809,164300,92349509790,7500,7500,7500,7500,0
20230809,164200,92349509790,7500,7500,7500,7500,0
20230809,164100,92349509790,7500,7500,7500,7500,0
20230809,164000,92349509790,7500,7500,7500,7500,0
20230809,163900,92349509790,7500,7500,7500,7500,0
20230809,163800,92349509790,7500,7500,7500,7500,0
20230809,163700,92349509790,7500,7500,7500,7500,0
20230809,163600,92349509790,7500,7500,7500,7500,0
20230809,163500,92349509790,7500,7500,7500,7500,0
20230809,163400,92349509790,7500,7500,7500,7500,0
20230809,163300,92349509790,7500,7500,7500,7500,0
20230809,163200,92349509790,7500,7500,7500,7500,82977
20230809,163100,92349509790,7500,7500,7500,7500,0
20230809,163000,92349509790,7500,7500,7500,7500,0
20230809,162900,92349509790,7500,7500,7500,7500,0
20230809,162800,92349509790,7500,7500,7500,7500,0
20230809,162700,92349509790,7500,7500,7500,7500,0
20230809,162600,92349509790,7500,7500,7500,7500,0
20230809,162500,92349509790,7500,7500,7500,7500,0
20230809,162400,92349509790,7500,7500,7500,7500,0
20230809,162300,92349509790,7500,7500,7500,7500,0
20230809,162200,92349509790,7500,7500,7500,7500,0
20230809,162100,92349509790,7500,7500,7500,7500,0
20230809,162000,92349509790,7500,7500,7500,7500,0
20230809,161900,92349509790,7500,7500,7500,7500,0
20230809,161800,92349509790,7500,7500,7500,7500,0
20230809,161700,92349509790,7500,7500,7500,7500,0
20230809,161600,92349509790,7500,7500,7500,7500,0
20230809,161500,92349509790,7500,7500,7500,7500,0
20230809,161400,92349509790,7500,7500,7500,7500,0
20230809,161300,92349509790,7500,7500,7500,7500,0
20230809,161200,92349509790,7500,7500,7500,7500,0
20230809,161100,92349509790,7500,7500,7500,7500,0
20230809,161000,92349509790,7500,7500,7500,7500,0
20230809,160900,92349509790,7500,7500,7500,7500,0
20230809,160800,92349509790,7500,7500,7500,7500,0
20230809,160700,92349509790,7500,7500,7500,7500,0
20230809,160600,92349509790,7500,7500,7500,7500,0
20230809,160500,92349509790,7500,7500,7500,7500,0
20230809,160400,92349509790,7500,7500,7500,7500,0
20230809,160300,92349509790,7500,7500,7500,7500,0
20230809,160200,92349509790,7500,7500,7500,7500,82977
20230809,160100,92349509790,7500,7500,7500,7500,0
20230809,160000,92349509790,7500,7500,7500,7500,0
20230809,155900,92349509790,7500,7500,7500,7500,0
20230809,155800,92349509790,7500,7500,7500,7500,0
20230809,155700,92349509790,7500,7500,7500,7500,0
20230809,155600,92349509790,7500,7500,7500,7500,0
20230809,155500,92349509790,7500,7500,7500,7500,0
20230809,155400,92349509790,7500,7500,7500,7500,0
20230809,155300,92349509790,7500,7500,7500,7500,0
20230809,155200,92349509790,7500,7500,7500,7500,0
20230809,155100,92349509790,7500,7500,7500,7500,0
20230809,155000,92349509790,7500,7500,7500,7500,0
20230809,154900,92349509790,7500,7500,7500,7500,0
20230809,154800,92349509790,7500,7500,7500,7500,0
20230809,154700,92349509790,7500,7500,7500,7500,0
20230809,154600,92349509790,7500,7500,7500,7500,0
20230809,154500,92349509790,7500,7500,7500,7500,0
20230809,154400,92349509790,7500,7500,7500,7500,0
20230809,154300,92349509790,7500,7500,7500,7500,0
20230809,154200,92349509790,7500,7500,7500,7500,0
20230809,154100,92349509790,7500,7500,7500,7500,0
20230809,154000,92349509790,7500,7500,7500,7500,0
20230809,153900,92349509790,7500,7500,7500,7500,0
20230809,153800,92349509790,7500,7500,7500,7500,0
20230809,153700,92349509790,7500,7500,7500,7500,0
20230809,153600,92349509790,7500,7500,7500,7500,0
20230809,153500,92349509790,7500,7500,7500,7500,0
20230809,153400,92349509790,7500,7500,7500,7500,0
20230809,153300,92349509790,7500,7500,7500,7500,0
20230809,153200,92349509790,7500,7500,7500,7500,82977
20230809,153100,92349509790,7500,7500,7500,7500,0
20230809,153000,92349509790,7500,7500,7500,7500,82977
20230809,152900,91727182290,7460,7460,7460,7460,0
20230809,152800,91727182290,7460,7460,7460,7460,0
20230809,152700,91727182290,7460,7460,7460,7460,0
20230809,152600,91727182290,7460,7460,7460,7460,0
20230809,152500,91727182290,7460,7460,7460,7460,0
20230809,152400,91727182290,7460,7460,7460,7460,0
20230809,152300,91727182290,7460,7460,7460,7460,0
20230809,152200,91727182290,7460,7460,7460,7460,0
20230809,152100,91727182290,7460,7460,7460,7460,0
20230809,152000,91727182290,7460,7460,7460,7460,0
20230809,151900,91727182290,7460,7470,7470,7440,26831
20230809,151800,91527131940,7470,7450,7470,7420,27910
20230809,151700,91319417430,7450,7460,7460,7440,3713
20230809,151600,91291754070,7460,7450,7470,7430,10417
20230809,151500,91214100580,7450,7440,7460,7440,10720
20230809,151400,91134305200,7450,7450,7480,7440,6967
20230809,151300,91082387920,7450,7460,7460,7430,8213
20230809,151200,91021245890,7450,7480,7490,7450,35996
20230809,151100,90752078080,7480,7420,7480,7410,24852
20230809,151000,90566777720,7430,7410,7430,7410,7808
20230809,150900,90508801600,7410,7440,7440,7410,4393
20230809,150800,90476182880,7430,7420,7440,7420,11010
20230809,150700,90394301690,7420,7370,7440,7360,28291
20230809,150600,90185199690,7380,7410,7420,7370,35722
20230809,150500,89921316850,7420,7420,7430,7400,11756
20230809,150400,89834172470,7420,7430,7440,7410,23639
20230809,150300,89658829040,7430,7440,7450,7430,14311
20230809,150200,89552329850,7440,7440,7450,7430,15533
20230809,150100,89436717540,7440,7440,7440,7430,7188
20230809,150000,89383251580,7440,7420,7440,7390,18053
20230809,145900,89249456510,7420,7430,7440,7390,28441
20230809,145800,89038784830,7430,7450,7460,7430,7899
20230809,145700,88980012870,7460,7450,7480,7450,7599
20230809,145600,88923318040,7460,7410,7460,7410,14981
20230809,145500,88812017520,7420,7460,7460,7410,26355
20230809,145400,88616274680,7450,7470,7480,7450,5586
20230809,145300,88574583240,7470,7480,7490,7470,10651
20230809,145200,88494904010,7480,7460,7490,7460,10068
20230809,145100,88419707270,7460,7460,7460,7430,13970
20230809,145000,88315685560,7460,7450,7470,7440,9314
20230809,144900,88246267320,7470,7480,7480,7430,8046
20230809,144800,88186239950,7480,7460,7480,7440,10570
20230809,144700,88107361860,7460,7460,7470,7450,7696
20230809,144600,88049962820,7470,7480,7480,7430,12491
20230809,144500,87956889950,7480,7480,7500,7470,12455
20230809,144400,87863729230,7480,7480,7480,7460,7386
20230809,144300,87808549420,7460,7470,7480,7430,25699
20230809,144200,87616952200,7470,7490,7500,7470,6583
20230809,144100,87567723670,7500,7480,7500,7450,20677
20230809,144000,87413261580,7490,7470,7510,7470,24277
20230809,143900,87231161620,7470,7470,7490,7460,6996
20230809,143800,87178859730,7470,7470,7480,7460,7070
20230809,143700,87126043250,7460,7460,7480,7450,17964
20230809,143600,86991968380,7470,7470,7480,7460,7021
20230809,143500,86939556970,7470,7470,7470,7460,11916
20230809,143400,86850626660,7470,7470,7480,7460,6372
20230809,143300,86803013180,7480,7480,7490,7460,10787
20230809,143200,86722392320,7480,7470,7490,7460,9538
20230809,143100,86651078770,7490,7480,7500,7470,10917
20230809,143000,86569386040,7480,7440,7490,7430,8603
20230809,142900,86505159060,7450,7450,7470,7410,37417
20230809,142800,86227070000,7450,7480,7500,7440,22263
20230809,142700,86060967510,7480,7500,7520,7480,16347
20230809,142600,85938335350,7500,7500,7520,7480,28282
20230809,142500,85726040150,7490,7480,7500,7470,5660
20230809,142400,85683678940,7480,7480,7490,7470,3816
20230809,142300,85655129110,7480,7450,7490,7430,8369
20230809,142200,85592620190,7450,7450,7460,7420,20314
20230809,142100,85441488070,7450,7450,7470,7440,13966
20230809,142000,85337431130,7460,7490,7500,7450,16009
20230809,141900,85217820990,7490,7480,7510,7470,19654
20230809,141800,85070726150,7480,7500,7520,7470,23733
20230809,141700,84892582550,7500,7460,7500,7450,8945
20230809,141600,84825673630,7460,7460,7470,7430,13890
20230809,141500,84722164480,7460,7450,7500,7440,12699
20230809,141400,84627461230,7440,7470,7500,7440,28877
20230809,141300,84411946030,7470,7490,7520,7470,16057
20230809,141200,84291699630,7490,7520,7530,7490,17304
20230809,141100,84161880190,7480,7470,7520,7460,27346
20230809,141000,83957151730,7470,7460,7500,7450,19068
20230809,140900,83814736080,7460,7450,7510,7450,51680
20230809,140800,83428158090,7460,7420,7460,7420,39914
20230809,140700,83131259000,7420,7420,7430,7370,88851
20230809,140600,82474240720,7420,7450,7510,7410,50379
20230809,140500,82099380030,7450,7530,7540,7410,110081
20230809,140400,81278177430,7540,7510,7540,7500,17475
20230809,140300,81146895670,7510,7550,7560,7500,34795
20230809,140200,80884873630,7550,7560,7570,7490,92943
20230809,140100,80185570980,7560,7600,7620,7540,40583
20230809,140000,79878253500,7610,7630,7630,7590,28961
20230809,135900,79657824710,7590,7710,7720,7590,84383
20230809,135800,79011479790,7710,7660,7720,7650,87938
20230809,135700,78335804940,7670,7580,7690,7560,58828
20230809,135600,77886477220,7580,7590,7610,7570,24260
20230809,135500,77702212050,7590,7520,7590,7500,31261
20230809,135400,77466718660,7520,7560,7560,7510,50744
20230809,135300,77084606480,7550,7540,7600,7540,12452
20230809,135200,76990330670,7530,7600,7610,7530,34284
20230809,135100,76730513250,7600,7600,7630,7580,54169
20230809,135000,76318286010,7580,7560,7630,7540,61907
20230809,134900,75848650990,7570,7500,7570,7490,57254
20230809,134800,75417917200,7500,7560,7570,7500,83163
20230809,134700,74792222600,7570,7580,7590,7540,26593
20230809,134600,74591202120,7590,7580,7600,7510,86365
20230809,134500,73939298400,7580,7650,7660,7540,105113
20230809,134400,73142574090,7650,7600,7670,7600,23350
20230809,134300,72964216610,7600,7660,7680,7600,37333
20230809,134200,72678989310,7670,7710,7720,7640,41826
20230809,134100,72357876810,7720,7720,7730,7670,111911
20230809,134000,71495424780,7730,7610,7740,7600,151873
20230809,133900,70327003140,7610,7640,7650,7600,56542
20230809,133800,69895496870,7640,7600,7640,7590,52108
20230809,133700,69498423130,7600,7560,7620,7560,69891
20230809,133600,68967696880,7560,7630,7640,7530,160846
20230809,133500,67750140850,7640,7680,7690,7600,105139
20230809,133400,66947434050,7680,7630,7690,7630,90621
20230809,133300,66252156370,7640,7660,7670,7620,89715
20230809,133200,65566276590,7660,7600,7670,7600,106868
20230809,133100,64750009410,7600,7670,7680,7560,276512
20230809,133000,62643592000,7680,7790,7860,7590,313327
20230809,132900,60229390510,7790,7930,7940,7780,261946
20230809,132800,58175715640,7930,7970,7980,7910,71615
20230809,132700,57606815050,7970,7920,8010,7920,136177
20230809,132600,56519302600,7920,7900,7950,7900,64108
20230809,132500,56011118840,7910,7960,7980,7900,144064
20230809,132400,54868441320,7970,7970,8010,7950,79341
20230809,132300,54235116310,7960,8010,8010,7950,108149
20230809,132200,53373327100,8010,8010,8030,7960,126854
20230809,132100,52359129220,8020,8010,8080,8000,204803
20230809,132000,50711716910,8020,7960,8030,7920,182670
20230809,131900,49251495040,7960,7970,7980,7930,72798
20230809,131800,48672191050,7970,7990,7990,7940,103389
20230809,131700,47848427600,7980,7990,8050,7940,207822
20230809,131600,46186345370,7990,8030,8030,7980,188121
20230809,131500,44680332030,8020,7800,8050,7790,565420
20230809,131400,40177869960,7800,7800,7830,7750,98629
20230809,131300,39409735480,7800,7840,7880,7800,197764
20230809,131200,37858313300,7850,7770,7860,7760,185982
20230809,131100,36403542120,7780,7730,7820,7730,172585
20230809,131000,35060389060,7730,7770,7780,7710,84335
20230809,130900,34407990150,7770,7800,7800,7730,136472
20230809,130800,33348806650,7800,7780,7850,7760,123988
20230809,130700,32381882160,7770,7840,7840,7750,112488
20230809,130600,31506527060,7830,7850,7850,7780,138235
20230809,130500,30426800150,7820,7800,7880,7770,233991
20230809,130400,28594571540,7800,7820,7860,7750,288140
20230809,130300,26345911700,7810,7540,7870,7530,655125
20230809,130200,21269833720,7530,7590,7600,7520,58290
20230809,130100,20829526710,7580,7620,7620,7520,111185
20230809,130000,19987809980,7620,7610,7660,7510,233586
20230809,125900,18211805540,7610,7500,7630,7420,164495
20230809,125800,16973170710,7480,7460,7560,7450,143901
20230809,125700,15893991360,7480,7630,7640,7450,233243
20230809,125600,14137377630,7630,7620,7640,7540,267032
20230809,125500,12110097610,7620,7430,7640,7310,582988
20230809,125400,7731961240,7290,7290,7290,7290,0
20230809,125300,7731961240,7290,7290,7290,7290,0
20230809,125200,7731961240,7290,7170,7290,7160,73456
20230809,125100,7198662850,7170,7170,7170,7170,558
20230809,125000,7194661990,7160,7170,7170,7160,937
20230809,124900,7187950780,7170,7170,7170,7170,239
20230809,124800,7186237150,7170,7180,7180,7170,244
20230809,124700,7184486160,7170,7170,7170,7170,116
20230809,124600,7183654440,7170,7170,7170,7170,198
20230809,124500,7182234780,7170,7170,7180,7160,2321
20230809,124400,7165612060,7180,7170,7190,7170,1070
20230809,124300,7157936150,7170,7180,7180,7170,2276
20230809,124200,7141595490,7180,7160,7180,7160,391
20230809,124100,7138788630,7150,7180,7180,7150,8808
20230809,124000,7075797170,7180,7160,7180,7160,11
20230809,123900,7075718390,7170,7180,7180,7170,537
20230809,123800,7071865730,7180,7200,7200,7180,1158
20230809,123700,7063541290,7200,7200,7200,7180,560
20230809,123600,7059510230,7170,7190,7200,7170,6309
20230809,123500,7014238540,7170,7180,7200,7170,1092
20230809,123400,7006406500,7200,7210,7210,7170,3860
20230809,123300,6978663400,7210,7200,7210,7190,269
20230809,123200,6976726220,7200,7190,7200,7190,1166
20230809,123100,6968338330,7210,7230,7230,7180,3625
20230809,123000,6942239730,7230,7220,7230,7220,1964
20230809,122900,6928047720,7210,7220,7220,7200,2934
20230809,122800,6906887540,7220,7240,7250,7220,5029
20230809,122700,6870519280,7240,7230,7250,7230,8861
20230809,122600,6806389490,7230,7210,7230,7210,5719
20230809,122500,6765097970,7210,7210,7220,7210,2356
20230809,122400,6748111010,7210,7200,7210,7190,5566
20230809,122300,6708027220,7190,7200,7200,7190,1033
20230809,122200,6700599790,7200,7190,7200,7190,983
20230809,122100,6693531760,7180,7180,7200,7180,1550
20230809,122000,6682390130,7180,7190,7190,7180,16
20230809,121900,6682275150,7190,7190,7190,7190,1842
20230809,121800,6669031170,7190,7190,7190,7180,390
20230809,121700,6666227880,7190,7180,7190,7170,1073
20230809,121600,6658524340,7180,7170,7180,7170,2215
20230809,121500,6642635660,7170,7150,7170,7150,3038
20230809,121400,6620909740,7150,7160,7170,7150,2020
20230809,121300,6606456440,7150,7160,7160,7150,819
20230809,121200,6600599590,7160,7160,7160,7160,40
20230809,121100,6600313190,7160,7170,7170,7160,826
20230809,121000,6594393670,7160,7160,7170,7160,925
20230809,120900,6587764920,7150,7160,7160,7150,1737
20230809,120800,6575333200,7160,7160,7160,7160,255
20230809,120700,6573507400,7160,7170,7170,7160,3145
20230809,120600,6550987380,7170,7170,7180,7170,641
20230809,120500,6546389910,7160,7180,7180,7160,246
20230809,120400,6544624550,7180,7170,7180,7170,876
20230809,120300,6538341750,7160,7160,7160,7160,78
20230809,120200,6537783270,7160,7160,7160,7160,26
20230809,120100,6537597110,7170,7140,7170,7140,2174
20230809,120000,6522051350,7140,7170,7180,7130,5677
20230809,115900,6481478950,7180,7190,7190,7170,3523
20230809,115800,6456184280,7180,7180,7180,7170,2057
20230809,115700,6441418510,7180,7190,7190,7160,1780
20230809,115600,6428640440,7190,7170,7190,7170,2908
20230809,115500,6407759790,7180,7170,7180,7150,4473
20230809,115400,6375751930,7180,7180,7190,7180,3318
20230809,115300,6351926670,7190,7190,7190,7190,54
20230809,115200,6351538410,7190,7180,7200,7180,247
20230809,115100,6349762720,7200,7180,7200,7170,1678
20230809,115000,6337715390,7170,7180,7180,7170,1349
20230809,114900,6328037570,7180,7180,7200,7180,1064
20230809,114800,6320393270,7180,7200,7200,7180,950
20230809,114700,6313566190,7200,7190,7200,7180,851
20230809,114600,6307442260,7190,7190,7200,7180,1912
20230809,114500,6293693020,7190,7200,7200,7190,823
20230809,114400,6287768200,7170,7190,7200,7170,1419
20230809,114300,6277562840,7190,7190,7190,7190,1073
20230809,114200,6269847970,7210,7190,7220,7190,1497
20230809,114100,6259056080,7200,7210,7220,7200,727
20230809,114000,6253818310,7220,7210,7220,7210,2
20230809,113900,6253803880,7210,7210,7220,7210,858
20230809,113800,6247617680,7220,7210,7220,7210,915
20230809,113700,6241017480,7210,7220,7220,7210,1460
20230809,113600,6230487000,7220,7210,7220,7210,2758
20230809,113500,6210576220,7210,7220,7220,7210,643
20230809,113400,6205937010,7220,7210,7230,7190,4009
20230809,113300,6177027910,7200,7170,7200,7170,862
20230809,113200,6170828010,7170,7200,7210,7170,2017
20230809,113100,6156317380,7220,7210,7220,7200,452
20230809,113000,6153058480,7200,7220,7220,7200,416
20230809,112900,6150058590,7220,7230,7230,7220,1308
20230809,112800,6140614060,7220,7230,7230,7220,818
20230809,112700,6134705890,7230,7230,7240,7230,1264
20230809,112600,6125567120,7220,7220,7240,7220,3650
20230809,112500,6099191920,7220,7180,7220,7180,1254
20230809,112400,6090160490,7190,7200,7220,7190,6556
20230809,112300,6042957740,7200,7220,7230,7200,1710
20230809,112200,6030629080,7230,7220,7230,7220,1782
20230809,112100,6017750110,7220,7240,7240,7220,4332
20230809,112000,5986434880,7240,7240,7250,7220,3402
20230809,111900,5961820320,7240,7230,7240,7230,2827
20230809,111800,5941367780,7230,7220,7240,7210,3315
20230809,111700,5917381340,7230,7240,7240,7210,2114
20230809,111600,5902096390,7240,7210,7240,7190,31146
20230809,111500,5677300720,7210,7190,7210,7190,5692
20230809,111400,5636312450,7190,7200,7210,7190,1204
20230809,111300,5627643450,7200,7210,7210,7170,5508
20230809,111200,5587996440,7200,7200,7220,7200,4729
20230809,111100,5553895250,7180,7170,7210,7170,12553
20230809,111000,5463562330,7170,7100,7190,7100,6316
20230809,110900,5418361310,7100,7110,7140,7100,9582
20230809,110800,5350270680,7110,7130,7140,7110,3777
20230809,110700,5323404310,7120,7150,7160,7120,2016
20230809,110600,5309023410,7160,7160,7160,7120,2216
20230809,110500,5293180120,7150,7110,7150,7110,7353
20230809,110400,5240695310,7140,7140,7150,7100,11049
20230809,110300,5162014600,7140,7160,7160,7140,4380
20230809,110200,5130710310,7160,7170,7180,7160,3455
20230809,110100,5105969950,7170,7190,7190,7160,2240
20230809,110000,5089916010,7180,7170,7200,7140,3285
20230809,105900,5066332670,7160,7150,7160,7130,8683
20230809,105800,5004259000,7150,7180,7190,7150,6233
20230809,105700,4959608480,7180,7170,7200,7170,3896
20230809,105600,4931641850,7170,7220,7220,7170,2886
20230809,105500,4910840640,7210,7210,7220,7200,12249
20230809,105400,4822511350,7200,7190,7210,7190,5408
20230809,105300,4783600410,7180,7180,7180,7160,2816
20230809,105200,4763415390,7160,7170,7170,7110,12543
20230809,105100,4673761870,7170,7170,7190,7170,2695
20230809,105000,4654425430,7170,7170,7200,7170,1931
20230809,104900,4640564150,7180,7200,7200,7170,4210
20230809,104800,4610339660,7200,7200,7220,7190,10015
20230809,104700,4538181150,7170,7190,7200,7170,7490
20230809,104600,4484349040,7190,7210,7210,7190,2025
20230809,104500,4469779680,7210,7210,7220,7180,5070
20230809,104400,4433325140,7220,7210,7220,7210,4809
20230809,104300,4398609300,7210,7220,7220,7200,4843
20230809,104200,4363672680,7220,7190,7220,7190,3659
20230809,104100,4337324800,7180,7210,7210,7180,6805
20230809,104000,4288313400,7200,7190,7210,7190,5511
20230809,103900,4248639850,7200,7180,7210,7180,8970
20230809,103800,4184055020,7190,7180,7220,7180,31225
20230809,103700,3959281910,7170,7150,7170,7140,4547
20230809,103600,3926749360,7150,7180,7200,7150,12598
20230809,103500,3836276410,7190,7150,7190,7140,22069
20230809,103400,3678155380,7150,7120,7150,7110,8773
20230809,103300,3615565580,7120,7110,7120,7110,1713
20230809,103200,3603378690,7120,7110,7120,7100,3683
20230809,103100,3577176290,7110,7120,7120,7110,1647
20230809,103000,3565459300,7110,7140,7140,7110,4081
20230809,102900,3536379570,7130,7120,7140,7120,4986
20230809,102800,3500834620,7120,7110,7130,7110,7331
20230809,102700,3448642400,7110,7080,7110,7080,4142
20230809,102600,3419219320,7070,7070,7080,7040,3595
20230809,102500,3393873910,7080,7080,7080,7070,807
20230809,102400,3388161370,7080,7090,7090,7080,861
20230809,102300,3382057020,7080,7070,7110,7070,10550
20230809,102200,3307238440,7070,7060,7070,7020,1930
20230809,102100,3293643530,7070,7050,7070,7010,6328
20230809,102000,3249173780,7070,7080,7100,7050,4016
20230809,101900,3220839440,7080,7100,7110,7050,3407
20230809,101800,3196779940,7100,7100,7110,7060,6613
20230809,101700,3149942060,7110,7090,7120,7080,3406
20230809,101600,3125756720,7100,7110,7120,7080,6405
20230809,101500,3080297900,7110,7120,7120,7090,6487
20230809,101400,3034197470,7120,7130,7150,7110,16802
20230809,101300,2914391500,7100,7070,7120,7070,28637
20230809,101200,2711279730,7070,7080,7080,7070,5809
20230809,101100,2670158330,7080,7070,7080,7070,4892
20230809,101000,2635533900,7070,7060,7080,7060,8868
20230809,100900,2572834690,7060,7080,7080,7060,5203
20230809,100800,2536042980,7080,7060,7080,7050,8549
20230809,100700,2475573850,7060,7040,7070,7040,6464
20230809,100600,2429968120,7050,7050,7060,7040,1607
20230809,100500,2418633780,7050,7070,7070,7050,1680
20230809,100400,2406763990,7060,7050,7070,7050,8106
20230809,100300,2349591470,7050,7020,7050,7020,11845
20230809,100200,2266271240,7020,7020,7030,7020,229
20230809,100100,2264663640,7020,7030,7030,7020,1343
20230809,100000,2255226660,7020,7030,7040,7020,1522
20230809,095900,2244527530,7030,7040,7040,7030,1918
20230809,095800,2231038500,7040,7040,7040,7030,1161
20230809,095700,2222873130,7030,7020,7030,7010,4436
20230809,095600,2191739280,7010,7020,7020,7000,7150
20230809,095500,2141665500,7020,7040,7040,7010,4814
20230809,095400,2107828770,7040,7040,7050,7040,1723
20230809,095300,2095692130,7040,7040,7050,7040,4764
20230809,095200,2062153520,7040,7060,7060,7040,4526
20230809,095100,2030232260,7060,7060,7070,7040,6357
20230809,095000,1985370480,7060,7050,7060,7040,5249
20230809,094900,1948382790,7050,7050,7060,7030,6013
20230809,094800,1905986550,7050,7030,7050,7020,4436
20230809,094700,1874780250,7030,7040,7050,7010,4811
20230809,094600,1840938920,7040,7050,7050,7030,5569
20230809,094500,1801717970,7040,7010,7050,7010,23173
20230809,094400,1638708400,7010,6990,7010,6990,9252
20230809,094300,1573917130,6990,6990,6990,6990,4633
20230809,094200,1541532460,6990,6980,6990,6970,518
20230809,094100,1537915700,6970,6980,6980,6970,2085
20230809,094000,1523363120,6980,6960,6980,6950,3400
20230809,093900,1499691260,6960,6950,6970,6950,1663
20230809,093800,1488126030,6950,6970,6970,6950,425
20230809,093700,1485166480,6980,6980,6990,6940,1847
20230809,093600,1472321980,6960,7000,7000,6960,3551
20230809,093500,1447544160,7000,7010,7010,6940,3203
20230809,093400,1425232040,7010,6970,7010,6970,7641
20230809,093300,1371781910,6980,6940,6980,6910,2273
20230809,093200,1356030530,6910,6970,6970,6910,10592
20230809,093100,1282485950,6970,6980,6990,6970,1739
20230809,093000,1270345480,6990,6990,7000,6980,3118
20230809,092900,1248555570,6990,7020,7020,6990,4519
20230809,092800,1216904820,7010,7020,7030,7010,2256
20230809,092700,1201072000,7010,6950,7030,6950,9356
20230809,092600,1135533040,6950,7020,7020,6950,13675
20230809,092500,1039949030,7030,7020,7030,7010,9884
20230809,092400,970558990,7030,7010,7030,6980,10650
20230809,092300,895950330,7010,6960,7010,6960,24274
20230809,092200,726210590,6950,6940,6970,6930,10827
20230809,092100,650971440,6940,6930,6940,6910,4676
20230809,092000,618605090,6930,6930,6940,6920,3574
20230809,091900,593836620,6920,6900,6930,6900,6863
20230809,091800,546395630,6910,6890,6920,6890,1003
20230809,091700,539471110,6900,6880,6910,6880,6961
20230809,091600,491456640,6890,6890,6890,6880,193
20230809,091500,490127170,6890,6900,6900,6880,2565
20230809,091400,472445840,6890,6870,6900,6860,5929
20230809,091300,431654070,6860,6860,6870,6860,841
20230809,091200,425882640,6860,6880,6880,6840,257
20230809,091100,424118780,6890,6870,6900,6870,5187
20230809,091000,388398110,6870,6840,6870,6840,3179
20230809,090900,366602740,6820,6810,6840,6800,1903
20230809,090800,353620810,6810,6840,6840,6810,4093
20230809,090700,325709520,6830,6850,6880,6820,1828
20230809,090600,313206860,6880,6800,6880,6780,11198
20230809,090500,236816010,6800,6820,6820,6790,2501
20230809,090400,219803460,6820,6830,6830,6810,5938
20230809,090300,179306380,6820,6790,6840,6780,8294
20230809,090200,122757580,6790,6760,6800,6760,7542
20230809,090100,71600150,6770,6710,6770,6690,3802
20230809,090000,45992690,6700,6630,6700,6630,6915