stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185100,47513570255,3460,3460,3460,3460,82604
20230808,185000,47513570255,3460,3460,3460,3460,0
20230808,184900,47513570255,3460,3460,3460,3460,0
20230808,184800,47513570255,3460,3460,3460,3460,0
20230808,184700,47513570255,3460,3460,3460,3460,0
20230808,184600,47513570255,3460,3460,3460,3460,0
20230808,184500,47513570255,3460,3460,3460,3460,0
20230808,184400,47513570255,3460,3460,3460,3460,0
20230808,184300,47513570255,3460,3460,3460,3460,0
20230808,184200,47513570255,3460,3460,3460,3460,0
20230808,184100,47513570255,3460,3460,3460,3460,0
20230808,184000,47513570255,3460,3460,3460,3460,0
20230808,183900,47513570255,3460,3460,3460,3460,0
20230808,183800,47513570255,3460,3460,3460,3460,0
20230808,183700,47513570255,3460,3460,3460,3460,0
20230808,183600,47513570255,3460,3460,3460,3460,0
20230808,183500,47513570255,3460,3460,3460,3460,0
20230808,183400,47513570255,3460,3460,3460,3460,0
20230808,183300,47513570255,3460,3460,3460,3460,0
20230808,183200,47513570255,3460,3460,3460,3460,0
20230808,183100,47513570255,3460,3460,3460,3460,0
20230808,183000,47513570255,3460,3460,3460,3460,0
20230808,182900,47513570255,3460,3460,3460,3460,0
20230808,182800,47513570255,3460,3460,3460,3460,0
20230808,182700,47513570255,3460,3460,3460,3460,0
20230808,182600,47513570255,3460,3460,3460,3460,0
20230808,182500,47513570255,3460,3460,3460,3460,0
20230808,182400,47513570255,3460,3460,3460,3460,0
20230808,182300,47513570255,3460,3460,3460,3460,0
20230808,182200,47513570255,3460,3460,3460,3460,0
20230808,182100,47513570255,3460,3460,3460,3460,82604
20230808,182000,47513570255,3460,3460,3460,3460,0
20230808,181900,47513570255,3460,3460,3460,3460,0
20230808,181800,47513570255,3460,3460,3460,3460,0
20230808,181700,47513570255,3460,3460,3460,3460,0
20230808,181600,47513570255,3460,3460,3460,3460,0
20230808,181500,47513570255,3460,3460,3460,3460,0
20230808,181400,47513570255,3460,3460,3460,3460,0
20230808,181300,47513570255,3460,3460,3460,3460,0
20230808,181200,47513570255,3460,3460,3460,3460,0
20230808,181100,47513570255,3460,3460,3460,3460,0
20230808,181000,47513570255,3460,3460,3460,3460,0
20230808,180900,47513570255,3460,3460,3460,3460,0
20230808,180800,47513570255,3460,3460,3460,3460,0
20230808,180700,47513570255,3460,3460,3460,3460,0
20230808,180600,47513570255,3460,3460,3460,3460,0
20230808,180500,47513570255,3460,3460,3460,3460,0
20230808,180400,47513570255,3460,3460,3460,3460,0
20230808,180300,47513570255,3460,3460,3460,3460,0
20230808,180200,47513570255,3460,3460,3460,3460,0
20230808,180100,47513570255,3460,3460,3460,3460,0
20230808,180000,47513570255,3460,3460,3460,3460,0
20230808,175900,47513570255,3460,3460,3460,3460,0
20230808,175800,47513570255,3460,3460,3460,3460,0
20230808,175700,47513570255,3460,3460,3460,3460,0
20230808,175600,47513570255,3460,3460,3460,3460,0
20230808,175500,47513570255,3460,3460,3460,3460,0
20230808,175400,47513570255,3460,3460,3460,3460,0
20230808,175300,47513570255,3460,3460,3460,3460,0
20230808,175200,47513570255,3460,3460,3460,3460,0
20230808,175100,47513570255,3460,3460,3460,3460,82604
20230808,175000,47513570255,3460,3460,3460,3460,0
20230808,174900,47513570255,3460,3460,3460,3460,0
20230808,174800,47513570255,3460,3460,3460,3460,0
20230808,174700,47513570255,3460,3460,3460,3460,0
20230808,174600,47513570255,3460,3460,3460,3460,0
20230808,174500,47513570255,3460,3460,3460,3460,0
20230808,174400,47513570255,3460,3460,3460,3460,0
20230808,174300,47513570255,3460,3460,3460,3460,0
20230808,174200,47513570255,3460,3460,3460,3460,0
20230808,174100,47513570255,3460,3460,3460,3460,0
20230808,174000,47513570255,3460,3460,3460,3460,0
20230808,173900,47513570255,3460,3460,3460,3460,0
20230808,173800,47513570255,3460,3460,3460,3460,0
20230808,173700,47513570255,3460,3460,3460,3460,0
20230808,173600,47513570255,3460,3460,3460,3460,0
20230808,173500,47513570255,3460,3460,3460,3460,0
20230808,173400,47513570255,3460,3460,3460,3460,0
20230808,173300,47513570255,3460,3460,3460,3460,0
20230808,173200,47513570255,3460,3460,3460,3460,0
20230808,173100,47513570255,3460,3460,3460,3460,0
20230808,173000,47513570255,3460,3460,3460,3460,0
20230808,172900,47513570255,3460,3460,3460,3460,0
20230808,172800,47513570255,3460,3460,3460,3460,0
20230808,172700,47513570255,3460,3460,3460,3460,0
20230808,172600,47513570255,3460,3460,3460,3460,0
20230808,172500,47513570255,3460,3460,3460,3460,0
20230808,172400,47513570255,3460,3460,3460,3460,0
20230808,172300,47513570255,3460,3460,3460,3460,0
20230808,172200,47513570255,3460,3460,3460,3460,0
20230808,172100,47513570255,3460,3460,3460,3460,82604
20230808,172000,47513570255,3460,3460,3460,3460,0
20230808,171900,47513570255,3460,3460,3460,3460,0
20230808,171800,47513570255,3460,3460,3460,3460,0
20230808,171700,47513570255,3460,3460,3460,3460,0
20230808,171600,47513570255,3460,3460,3460,3460,0
20230808,171500,47513570255,3460,3460,3460,3460,0
20230808,171400,47513570255,3460,3460,3460,3460,0
20230808,171300,47513570255,3460,3460,3460,3460,0
20230808,171200,47513570255,3460,3460,3460,3460,0
20230808,171100,47513570255,3460,3460,3460,3460,0
20230808,171000,47513570255,3460,3460,3460,3460,0
20230808,170900,47513570255,3460,3460,3460,3460,0
20230808,170800,47513570255,3460,3460,3460,3460,0
20230808,170700,47513570255,3460,3460,3460,3460,0
20230808,170600,47513570255,3460,3460,3460,3460,0
20230808,170500,47513570255,3460,3460,3460,3460,0
20230808,170400,47513570255,3460,3460,3460,3460,0
20230808,170300,47513570255,3460,3460,3460,3460,0
20230808,170200,47513570255,3460,3460,3460,3460,0
20230808,170100,47513570255,3460,3460,3460,3460,0
20230808,170000,47513570255,3460,3460,3460,3460,0
20230808,165900,47513570255,3460,3460,3460,3460,0
20230808,165800,47513570255,3460,3460,3460,3460,0
20230808,165700,47513570255,3460,3460,3460,3460,0
20230808,165600,47513570255,3460,3460,3460,3460,0
20230808,165500,47513570255,3460,3460,3460,3460,0
20230808,165400,47513570255,3460,3460,3460,3460,0
20230808,165300,47513570255,3460,3460,3460,3460,0
20230808,165200,47513570255,3460,3460,3460,3460,0
20230808,165100,47513570255,3460,3460,3460,3460,82604
20230808,165000,47513570255,3460,3460,3460,3460,0
20230808,164900,47513570255,3460,3460,3460,3460,0
20230808,164800,47513570255,3460,3460,3460,3460,0
20230808,164700,47513570255,3460,3460,3460,3460,0
20230808,164600,47513570255,3460,3460,3460,3460,0
20230808,164500,47513570255,3460,3460,3460,3460,0
20230808,164400,47513570255,3460,3460,3460,3460,0
20230808,164300,47513570255,3460,3460,3460,3460,0
20230808,164200,47513570255,3460,3460,3460,3460,0
20230808,164100,47513570255,3460,3460,3460,3460,0
20230808,164000,47513570255,3460,3460,3460,3460,0
20230808,163900,47513570255,3460,3460,3460,3460,0
20230808,163800,47513570255,3460,3460,3460,3460,0
20230808,163700,47513570255,3460,3460,3460,3460,0
20230808,163600,47513570255,3460,3460,3460,3460,0
20230808,163500,47513570255,3460,3460,3460,3460,0
20230808,163400,47513570255,3460,3460,3460,3460,0
20230808,163300,47513570255,3460,3460,3460,3460,0
20230808,163200,47513570255,3460,3460,3460,3460,0
20230808,163100,47513570255,3460,3460,3460,3460,0
20230808,163000,47513570255,3460,3460,3460,3460,0
20230808,162900,47513570255,3460,3460,3460,3460,0
20230808,162800,47513570255,3460,3460,3460,3460,0
20230808,162700,47513570255,3460,3460,3460,3460,0
20230808,162600,47513570255,3460,3460,3460,3460,0
20230808,162500,47513570255,3460,3460,3460,3460,0
20230808,162400,47513570255,3460,3460,3460,3460,0
20230808,162300,47513570255,3460,3460,3460,3460,0
20230808,162200,47513570255,3460,3460,3460,3460,0
20230808,162100,47513570255,3460,3460,3460,3460,82604
20230808,162000,47513570255,3460,3460,3460,3460,0
20230808,161900,47513570255,3460,3460,3460,3460,0
20230808,161800,47513570255,3460,3460,3460,3460,0
20230808,161700,47513570255,3460,3460,3460,3460,0
20230808,161600,47513570255,3460,3460,3460,3460,0
20230808,161500,47513570255,3460,3460,3460,3460,0
20230808,161400,47513570255,3460,3460,3460,3460,0
20230808,161300,47513570255,3460,3460,3460,3460,0
20230808,161200,47513570255,3460,3460,3460,3460,0
20230808,161100,47513570255,3460,3460,3460,3460,0
20230808,161000,47513570255,3460,3460,3460,3460,0
20230808,160900,47513570255,3460,3460,3460,3460,0
20230808,160800,47513570255,3460,3460,3460,3460,0
20230808,160700,47513570255,3460,3460,3460,3460,0
20230808,160600,47513570255,3460,3460,3460,3460,0
20230808,160500,47513570255,3460,3460,3460,3460,0
20230808,160400,47513570255,3460,3460,3460,3460,0
20230808,160300,47513570255,3460,3460,3460,3460,0
20230808,160200,47513570255,3460,3460,3460,3460,0
20230808,160100,47513570255,3460,3460,3460,3460,0
20230808,160000,47513570255,3460,3460,3460,3460,0
20230808,155900,47513570255,3460,3460,3460,3460,0
20230808,155800,47513570255,3460,3460,3460,3460,0
20230808,155700,47513570255,3460,3460,3460,3460,0
20230808,155600,47513570255,3460,3460,3460,3460,0
20230808,155500,47513570255,3460,3460,3460,3460,0
20230808,155400,47513570255,3460,3460,3460,3460,0
20230808,155300,47513570255,3460,3460,3460,3460,0
20230808,155200,47513570255,3460,3460,3460,3460,0
20230808,155100,47513570255,3460,3460,3460,3460,82604
20230808,155000,47513570255,3460,3460,3460,3460,0
20230808,154900,47513570255,3460,3460,3460,3460,0
20230808,154800,47513570255,3460,3460,3460,3460,0
20230808,154700,47513570255,3460,3460,3460,3460,0
20230808,154600,47513570255,3460,3460,3460,3460,0
20230808,154500,47513570255,3460,3460,3460,3460,0
20230808,154400,47513570255,3460,3460,3460,3460,0
20230808,154300,47513570255,3460,3460,3460,3460,0
20230808,154200,47513570255,3460,3460,3460,3460,0
20230808,154100,47513570255,3460,3460,3460,3460,0
20230808,154000,47513570255,3460,3460,3460,3460,0
20230808,153900,47513570255,3460,3460,3460,3460,0
20230808,153800,47513570255,3460,3460,3460,3460,0
20230808,153700,47513570255,3460,3460,3460,3460,0
20230808,153600,47513570255,3460,3460,3460,3460,0
20230808,153500,47513570255,3460,3460,3460,3460,0
20230808,153400,47513570255,3460,3460,3460,3460,0
20230808,153300,47513570255,3460,3460,3460,3460,0
20230808,153200,47513570255,3460,3460,3460,3460,0
20230808,153100,47513570255,3460,3460,3460,3460,0
20230808,153000,47513570255,3460,3460,3460,3460,82604
20230808,152900,47227760415,3490,3490,3490,3490,0
20230808,152800,47227760415,3490,3490,3490,3490,0
20230808,152700,47227760415,3490,3490,3490,3490,0
20230808,152600,47227760415,3490,3490,3490,3490,0
20230808,152500,47227760415,3490,3490,3490,3490,0
20230808,152400,47227760415,3490,3490,3490,3490,0
20230808,152300,47227760415,3490,3490,3490,3490,0
20230808,152200,47227760415,3490,3490,3490,3490,0
20230808,152100,47227760415,3490,3490,3490,3490,0
20230808,152000,47227760415,3490,3490,3490,3490,0
20230808,151900,47227760415,3490,3495,3505,3470,38762
20230808,151800,47092720070,3495,3450,3495,3450,49679
20230808,151700,46920414640,3460,3485,3485,3455,42436
20230808,151600,46773154665,3490,3485,3490,3475,30554
20230808,151500,46666788810,3485,3510,3510,3485,35055
20230808,151400,46544165315,3510,3510,3510,3500,14260
20230808,151300,46494216165,3505,3505,3510,3505,12767
20230808,151200,46449419695,3505,3495,3510,3495,14609
20230808,151100,46398265000,3485,3505,3505,3485,38974
20230808,151000,46262050985,3500,3520,3520,3500,29264
20230808,150900,46159441295,3520,3520,3525,3510,23721
20230808,150800,46076015265,3520,3500,3520,3495,15665
20230808,150700,46021147790,3495,3525,3530,3495,32467
20230808,150600,45907115335,3530,3515,3545,3515,15430
20230808,150500,45852629270,3515,3540,3545,3495,46405
20230808,150400,45689622355,3525,3545,3550,3490,66110
20230808,150300,45456821350,3545,3555,3570,3545,24591
20230808,150200,45369491585,3550,3565,3570,3545,21452
20230808,150100,45293295720,3565,3570,3570,3550,25770
20230808,150000,45201634985,3570,3585,3590,3565,32826
20230808,145900,45084239090,3590,3580,3600,3580,51052
20230808,145800,44900935620,3585,3590,3595,3575,16652
20230808,145700,44841228245,3600,3575,3600,3565,71419
20230808,145600,44584804405,3570,3585,3585,3560,23895
20230808,145500,44499567015,3580,3585,3590,3565,56484
20230808,145400,44297534655,3600,3585,3610,3570,76641
20230808,145300,44022045135,3585,3585,3620,3575,121239
20230808,145200,43585734710,3565,3560,3580,3550,91893
20230808,145100,43257805900,3560,3520,3560,3500,91800
20230808,145000,42933398760,3505,3535,3545,3505,36281
20230808,144900,42805596265,3540,3535,3545,3520,50143
20230808,144800,42628182640,3530,3520,3540,3515,30951
20230808,144700,42518948295,3520,3530,3545,3515,50726
20230808,144600,42339776415,3525,3505,3530,3485,52859
20230808,144500,42154197135,3500,3525,3535,3500,82972
20230808,144400,41861938905,3525,3510,3525,3500,70519
20230808,144300,41614437520,3505,3460,3510,3455,54744
20230808,144200,41424073350,3460,3495,3500,3445,48162
20230808,144100,41256626775,3495,3445,3495,3445,60305
20230808,144000,41047567835,3445,3430,3450,3420,20788
20230808,143900,40976133530,3440,3410,3445,3410,44109
20230808,143800,40825017025,3405,3380,3405,3380,17587
20230808,143700,40765409910,3380,3365,3380,3350,68668
20230808,143600,40534490170,3370,3385,3395,3365,59201
20230808,143500,40334574715,3385,3390,3400,3385,32992
20230808,143400,40222774430,3390,3375,3405,3370,39242
20230808,143300,40089963055,3375,3400,3400,3370,51327
20230808,143200,39916389090,3400,3415,3420,3395,37432
20230808,143100,39788925935,3415,3420,3425,3405,24167
20230808,143000,39706463835,3415,3450,3450,3415,32809
20230808,142900,39594089195,3450,3410,3450,3410,12667
20230808,142800,39550624850,3410,3415,3430,3400,17336
20230808,142700,39491447905,3405,3435,3435,3395,28451
20230808,142600,39394465940,3430,3470,3475,3430,43516
20230808,142500,39244561130,3460,3435,3470,3415,38233
20230808,142400,39112736990,3435,3395,3440,3395,49688
20230808,142300,38942710285,3395,3410,3420,3385,47499
20230808,142200,38781255360,3410,3410,3415,3400,42665
20230808,142100,38636039455,3415,3415,3460,3385,87212
20230808,142000,38337647240,3415,3390,3415,3335,170870
20230808,141900,37761517495,3400,3420,3425,3385,193541
20230808,141800,37102235580,3420,3460,3465,3420,146406
20230808,141700,36598204970,3460,3470,3480,3455,50684
20230808,141600,36422631945,3470,3485,3490,3470,42094
20230808,141500,36276286175,3485,3495,3495,3475,27890
20230808,141400,36179222890,3495,3500,3505,3480,36442
20230808,141300,36052080350,3500,3530,3530,3500,53519
20230808,141200,35864055405,3535,3545,3550,3525,17785
20230808,141100,35801199175,3545,3550,3560,3525,30587
20230808,141000,35692955555,3560,3535,3560,3520,37912
20230808,140900,35558775315,3550,3590,3590,3520,45851
20230808,140800,35395300810,3580,3550,3590,3550,52599
20230808,140700,35207206435,3550,3525,3555,3525,29991
20230808,140600,35101065000,3530,3530,3535,3515,13377
20230808,140500,35053852615,3535,3515,3535,3500,28556
20230808,140400,34953328670,3515,3525,3525,3515,29531
20230808,140300,34849371225,3525,3530,3530,3520,13205
20230808,140200,34802812885,3530,3520,3530,3515,12944
20230808,140100,34757182695,3510,3525,3525,3500,11661
20230808,140000,34716233240,3525,3530,3535,3490,36793
20230808,135900,34587128105,3530,3535,3535,3530,13864
20230808,135800,34538152355,3535,3535,3545,3530,31399
20230808,135700,34427132345,3530,3525,3535,3520,18821
20230808,135600,34360703865,3525,3520,3530,3515,13862
20230808,135500,34311872220,3520,3505,3520,3505,15312
20230808,135400,34258078095,3505,3495,3505,3490,16351
20230808,135300,34200918900,3490,3500,3505,3490,8899
20230808,135200,34169784385,3500,3500,3500,3490,6148
20230808,135100,34148303810,3495,3500,3500,3490,1915
20230808,135000,34141607185,3500,3500,3500,3490,4291
20230808,134900,34126601390,3500,3490,3500,3485,7287
20230808,134800,34101162845,3490,3495,3495,3485,3286
20230808,134700,34089701635,3495,3495,3500,3485,6361
20230808,134600,34067471300,3495,3475,3500,3470,9099
20230808,134500,34035779635,3475,3475,3490,3470,24065
20230808,134400,33952116690,3475,3475,3480,3475,10005
20230808,134300,33917340550,3480,3470,3485,3470,9688
20230808,134200,33883647225,3470,3475,3475,3470,8158
20230808,134100,33855329675,3470,3475,3480,3465,11652
20230808,134000,33814898235,3470,3485,3485,3470,12389
20230808,133900,33771819525,3480,3475,3485,3475,3721
20230808,133800,33758873700,3475,3485,3485,3470,12206
20230808,133700,33716480440,3485,3475,3485,3475,6654
20230808,133600,33693321750,3480,3490,3495,3480,17018
20230808,133500,33633990990,3490,3480,3490,3475,7539
20230808,133400,33607749125,3480,3475,3480,3470,8678
20230808,133300,33577603520,3475,3475,3480,3465,14523
20230808,133200,33527204905,3475,3460,3480,3455,20928
20230808,133100,33454641875,3460,3490,3490,3455,78305
20230808,133000,33183151040,3490,3490,3495,3485,8475
20230808,132900,33153587070,3495,3495,3495,3490,9728
20230808,132800,33119607910,3500,3500,3500,3495,1509
20230808,132700,33114333770,3495,3495,3505,3495,4911
20230808,132600,33097159725,3495,3490,3495,3490,5216
20230808,132500,33078931405,3505,3510,3510,3495,18216
20230808,132400,33015187420,3505,3500,3510,3495,8647
20230808,132300,32984907540,3500,3510,3515,3495,7695
20230808,132200,32957979630,3515,3525,3525,3500,15276
20230808,132100,32904373240,3510,3510,3530,3500,14115
20230808,132000,32854692535,3500,3500,3510,3490,18414
20230808,131900,32790275000,3500,3510,3515,3500,23307
20230808,131800,32708612125,3505,3515,3525,3505,9596
20230808,131700,32674922285,3525,3530,3540,3520,12258
20230808,131600,32631666190,3535,3515,3540,3515,16067
20230808,131500,32574980935,3515,3520,3520,3505,15335
20230808,131400,32521177775,3520,3515,3520,3510,8323
20230808,131300,32491931550,3515,3510,3520,3510,5499
20230808,131200,32472599200,3510,3510,3515,3500,16616
20230808,131100,32414357815,3510,3510,3515,3500,9552
20230808,131000,32380842340,3505,3505,3510,3500,12711
20230808,130900,32336329910,3505,3505,3505,3500,2415
20230808,130800,32327865340,3505,3500,3510,3500,7137
20230808,130700,32302869450,3500,3510,3510,3500,4094
20230808,130600,32288529270,3510,3510,3510,3500,10425
20230808,130500,32252031315,3510,3515,3515,3500,14692
20230808,130400,32200467280,3510,3490,3510,3485,12206
20230808,130300,32157739885,3490,3475,3490,3475,17736
20230808,130200,32095998475,3475,3485,3485,3470,18108
20230808,130100,32033052950,3485,3485,3495,3480,8868
20230808,130000,32002149320,3485,3480,3490,3480,7148
20230808,125900,31977244695,3480,3480,3485,3470,8662
20230808,125800,31947123465,3485,3485,3490,3465,19347
20230808,125700,31879927375,3480,3510,3510,3480,28938
20230808,125600,31778882875,3505,3515,3515,3500,10304
20230808,125500,31742751825,3515,3515,3520,3500,11565
20230808,125400,31702209070,3515,3510,3515,3505,8348
20230808,125300,31672931835,3510,3510,3510,3505,8104
20230808,125200,31644517765,3510,3510,3515,3505,13407
20230808,125100,31597484250,3510,3510,3515,3505,8911
20230808,125000,31566225820,3510,3510,3525,3500,24802
20230808,124900,31479155715,3505,3505,3515,3495,29934
20230808,124800,31374291180,3505,3510,3510,3505,9338
20230808,124700,31341555065,3510,3520,3520,3510,9012
20230808,124600,31309895165,3510,3525,3525,3510,12413
20230808,124500,31266277335,3525,3525,3530,3520,7320
20230808,124400,31240472155,3525,3520,3535,3520,13345
20230808,124300,31193454025,3525,3525,3530,3515,9722
20230808,124200,31159210030,3520,3520,3535,3520,19243
20230808,124100,31091361805,3525,3515,3535,3510,15979
20230808,124000,31035126575,3515,3540,3550,3515,46772
20230808,123900,30870220230,3550,3520,3560,3515,41660
20230808,123800,30722746920,3520,3495,3520,3495,21263
20230808,123700,30648099885,3505,3480,3505,3480,15508
20230808,123600,30593926880,3480,3490,3490,3480,15006
20230808,123500,30541655645,3490,3480,3490,3475,26485
20230808,123400,30449366785,3480,3460,3480,3455,18621
20230808,123300,30384829615,3460,3490,3490,3455,78991
20230808,123200,30110977560,3490,3475,3495,3475,13140
20230808,123100,30065222790,3475,3480,3490,3470,29692
20230808,123000,29961936875,3480,3490,3490,3475,25866
20230808,122900,29871943680,3490,3475,3495,3470,50783
20230808,122800,29695353935,3470,3470,3480,3460,35880
20230808,122700,29570871710,3475,3505,3505,3470,48892
20230808,122600,29400237390,3505,3480,3505,3445,161221
20230808,122500,28842201360,3480,3495,3500,3475,82034
20230808,122400,28556450665,3495,3510,3510,3495,156193
20230808,122300,28009614620,3510,3510,3525,3505,28667
20230808,122200,27909055985,3510,3515,3520,3505,37416
20230808,122100,27777651065,3515,3525,3530,3505,116760
20230808,122000,27367223125,3525,3540,3540,3525,35174
20230808,121900,27243129905,3540,3540,3545,3530,26019
20230808,121800,27151121855,3545,3545,3550,3535,23068
20230808,121700,27069464065,3540,3545,3550,3540,19356
20230808,121600,27000907405,3540,3555,3555,3540,16766
20230808,121500,26941476635,3555,3550,3555,3545,24064
20230808,121400,26856063880,3550,3555,3555,3545,3709
20230808,121300,26842902370,3550,3555,3560,3545,6015
20230808,121200,26821533775,3555,3550,3560,3545,2987
20230808,121100,26810921365,3555,3550,3555,3545,13783
20230808,121000,26762020635,3550,3555,3555,3545,20479
20230808,120900,26689305860,3555,3560,3565,3555,8918
20230808,120800,26657549780,3565,3555,3565,3555,2326
20230808,120700,26649270015,3560,3560,3560,3555,2205
20230808,120600,26641424585,3560,3565,3565,3555,5773
20230808,120500,26620876470,3560,3555,3565,3555,3646
20230808,120400,26607908010,3555,3555,3575,3555,17864
20230808,120300,26544270910,3555,3550,3560,3545,81946
20230808,120200,26253354470,3550,3560,3560,3550,7441
20230808,120100,26226927870,3560,3560,3560,3555,2605
20230808,120000,26217665995,3560,3555,3560,3550,4608
20230808,115900,26201277130,3550,3550,3560,3545,10263
20230808,115800,26164818200,3550,3560,3560,3545,19777
20230808,115700,26094544890,3560,3555,3560,3550,9305
20230808,115600,26061496825,3555,3565,3570,3550,20057
20230808,115500,25990221755,3560,3560,3565,3560,4056
20230808,115400,25975768805,3565,3565,3565,3560,12121
20230808,115300,25932567440,3565,3550,3565,3550,27288
20230808,115200,25835575170,3550,3555,3555,3545,12827
20230808,115100,25790046990,3555,3555,3555,3550,11548
20230808,115000,25749044980,3555,3555,3560,3555,4732
20230808,114900,25732222530,3555,3560,3560,3555,2811
20230808,114800,25722228625,3560,3565,3565,3555,6167
20230808,114700,25700289815,3560,3555,3560,3545,16001
20230808,114600,25643462290,3555,3565,3565,3555,5327
20230808,114500,25624520295,3560,3570,3570,3560,5672
20230808,114400,25604298575,3565,3575,3575,3560,1776
20230808,114300,25597953690,3570,3560,3570,3555,23572
20230808,114200,25514008035,3560,3560,3565,3550,19433
20230808,114100,25444913750,3560,3565,3565,3560,4979
20230808,114000,25427188435,3560,3565,3565,3560,11046
20230808,113900,25387845460,3570,3570,3575,3560,4942
20230808,113800,25370215665,3570,3575,3575,3565,2165
20230808,113700,25362486450,3575,3565,3580,3560,2996
20230808,113600,25351791755,3560,3585,3585,3560,21694
20230808,113500,25274196105,3585,3575,3590,3575,19524
20230808,113400,25204221925,3575,3570,3580,3565,30139
20230808,113300,25096582570,3570,3565,3570,3565,10654
20230808,113200,25058557475,3570,3545,3570,3540,20520
20230808,113100,24985628675,3545,3545,3550,3545,16044
20230808,113000,24928750010,3550,3555,3555,3545,14924
20230808,112900,24875774085,3555,3545,3555,3540,6696
20230808,112800,24852000130,3545,3550,3555,3535,19130
20230808,112700,24784207460,3555,3550,3560,3540,13418
20230808,112600,24736678385,3555,3540,3555,3535,12104
20230808,112500,24693720935,3540,3545,3550,3535,9927
20230808,112400,24658576695,3545,3530,3555,3525,26080
20230808,112300,24566314530,3525,3535,3545,3525,19290
20230808,112200,24498164290,3530,3535,3540,3530,30950
20230808,112100,24388873265,3535,3535,3540,3530,19087
20230808,112000,24321409445,3535,3550,3550,3535,22038
20230808,111900,24243354590,3550,3560,3560,3550,33044
20230808,111800,24125880890,3555,3550,3560,3545,18527
20230808,111700,24060072990,3550,3540,3555,3535,11899
20230808,111600,24017835965,3540,3535,3550,3530,55051
20230808,111500,23823096665,3535,3550,3550,3530,61212
20230808,111400,23606620150,3550,3555,3555,3545,23221
20230808,111300,23524256805,3555,3555,3560,3545,35878
20230808,111200,23396879470,3555,3560,3565,3555,6464
20230808,111100,23373892235,3565,3570,3570,3555,18615
20230808,111000,23307635370,3570,3570,3570,3565,7484
20230808,110900,23280938735,3570,3565,3570,3560,12335
20230808,110800,23236959920,3565,3565,3565,3555,13633
20230808,110700,23188464225,3565,3550,3565,3545,43470
20230808,110600,23033879665,3545,3555,3555,3545,23976
20230808,110500,22948759640,3555,3575,3575,3550,17157
20230808,110400,22887738455,3575,3565,3580,3560,19337
20230808,110300,22818662315,3565,3575,3585,3565,15033
20230808,110200,22764920030,3575,3570,3575,3555,17161
20230808,110100,22703711835,3570,3560,3570,3555,28327
20230808,110000,22602742760,3560,3555,3570,3540,50356
20230808,105900,22423593205,3545,3560,3560,3540,47955
20230808,105800,22253578315,3555,3545,3565,3545,21662
20230808,105700,22176604050,3545,3570,3570,3540,56599
20230808,105600,21975962760,3570,3570,3575,3550,150655
20230808,105500,21440316300,3565,3570,3575,3565,20524
20230808,105400,21367096500,3570,3580,3580,3565,21048
20230808,105300,21291967500,3575,3585,3585,3575,13672
20230808,105200,21243035860,3585,3580,3585,3580,9126
20230808,105100,21210354355,3585,3595,3600,3575,25219
20230808,105000,21119929775,3600,3595,3600,3585,15388
20230808,104900,21064641580,3595,3570,3595,3570,12545
20230808,104800,21019679605,3570,3565,3575,3560,24083
20230808,104700,20933794160,3565,3585,3590,3555,138489
20230808,104600,20439545540,3590,3585,3590,3585,19591
20230808,104500,20369288610,3590,3595,3595,3585,10992
20230808,104400,20329855340,3590,3610,3610,3590,13574
20230808,104300,20281092045,3590,3580,3610,3580,33539
20230808,104200,20160600215,3580,3605,3610,3580,81524
20230808,104100,19867867440,3600,3600,3625,3595,46016
20230808,104000,19702233480,3615,3605,3625,3600,31935
20230808,103900,19586885145,3615,3605,3615,3595,32691
20230808,103800,19469177345,3605,3600,3610,3600,25979
20230808,103700,19375612795,3605,3605,3605,3600,9645
20230808,103600,19340866990,3605,3610,3610,3600,10283
20230808,103500,19303814275,3605,3600,3610,3595,33609
20230808,103400,19182682580,3605,3605,3610,3600,5239
20230808,103300,19163810660,3610,3595,3620,3595,22370
20230808,103200,19083220730,3595,3600,3615,3595,18823
20230808,103100,19015514600,3600,3600,3600,3590,22544
20230808,103000,18934445170,3600,3615,3615,3600,31617
20230808,102900,18820524660,3615,3605,3615,3600,16437
20230808,102800,18761239840,3605,3605,3610,3595,13505
20230808,102700,18712615655,3600,3595,3605,3590,14597
20230808,102600,18660139715,3595,3595,3605,3590,34961
20230808,102500,18534491130,3595,3615,3620,3595,42171
20230808,102400,18382481615,3615,3615,3620,3610,13965
20230808,102300,18332008990,3620,3635,3635,3620,11591
20230808,102200,18289941510,3640,3635,3650,3620,25733
20230808,102100,18196348605,3630,3615,3630,3610,17251
20230808,102000,18133903620,3620,3620,3620,3615,5484
20230808,101900,18114066000,3625,3610,3640,3610,5638
20230808,101800,18093640900,3610,3605,3640,3600,35285
20230808,101700,17966124950,3610,3635,3635,3600,31144
20230808,101600,17853586755,3635,3640,3645,3625,13707
20230808,101500,17803777910,3640,3675,3680,3640,59320
20230808,101400,17586619215,3675,3660,3680,3650,64835
20230808,101300,17348788180,3660,3640,3665,3625,51339
20230808,101200,17161525110,3625,3640,3645,3620,15959
20230808,101100,17103523925,3650,3620,3650,3620,51367
20230808,101000,16916872320,3620,3590,3625,3590,31700
20230808,100900,16802600700,3600,3595,3600,3580,24798
20230808,100800,16713684585,3585,3605,3605,3580,62790
20230808,100700,16488398445,3605,3600,3615,3600,15970
20230808,100600,16430820685,3605,3610,3620,3600,15744
20230808,100500,16373999005,3615,3605,3615,3600,6081
20230808,100400,16352060095,3600,3600,3600,3590,29141
20230808,100300,16247289760,3595,3595,3605,3590,19737
20230808,100200,16176276835,3605,3615,3615,3595,23383
20230808,100100,16092059195,3625,3610,3625,3595,25223
20230808,100000,16000976195,3610,3595,3610,3580,44607
20230808,095900,15840936260,3590,3605,3610,3585,57748
20230808,095800,15633337075,3605,3595,3610,3595,15416
20230808,095700,15577859605,3595,3615,3625,3590,40304
20230808,095600,15432818080,3620,3630,3635,3585,160995
20230808,095500,14852540610,3635,3630,3640,3625,21028
20230808,095400,14776210110,3625,3650,3650,3625,45759
20230808,095300,14609683845,3650,3630,3650,3630,21195
20230808,095200,14532425865,3635,3620,3635,3615,27342
20230808,095100,14433323915,3615,3625,3630,3615,43367
20230808,095000,14276336755,3625,3635,3635,3620,39672
20230808,094900,14132465370,3630,3625,3640,3620,25312
20230808,094800,14040591310,3625,3645,3645,3620,64066
20230808,094700,13808049745,3645,3655,3660,3640,35009
20230808,094600,13680274610,3650,3640,3660,3635,12406
20230808,094500,13635028565,3645,3630,3645,3630,22786
20230808,094400,13552214675,3635,3625,3640,3620,53450
20230808,094300,13358351550,3630,3645,3650,3620,62049
20230808,094200,13132789930,3645,3665,3665,3640,63826
20230808,094100,12899637700,3660,3680,3690,3650,72897
20230808,094000,12632761140,3690,3710,3710,3655,84238
20230808,093900,12322909050,3700,3750,3760,3690,149772
20230808,093800,11764959085,3750,3730,3750,3690,113399
20230808,093700,11342774125,3730,3755,3800,3710,294419
20230808,093600,10235130935,3755,3705,3755,3695,138738
20230808,093500,9717762825,3705,3645,3705,3645,68914
20230808,093400,9463978785,3650,3645,3650,3635,22193
20230808,093300,9383112530,3645,3660,3665,3635,29379
20230808,093200,9275839205,3665,3640,3665,3640,34123
20230808,093100,9151134000,3640,3620,3655,3620,46695
20230808,093000,8981501880,3620,3615,3630,3615,21667
20230808,092900,8903007455,3615,3620,3620,3610,17265
20230808,092800,8840574980,3620,3620,3630,3615,26534
20230808,092700,8744444835,3615,3640,3640,3605,41919
20230808,092600,8592484905,3640,3635,3650,3635,37545
20230808,092500,8455807460,3640,3640,3645,3630,26928
20230808,092400,8357845375,3640,3625,3640,3620,40299
20230808,092300,8211446105,3625,3605,3625,3595,37259
20230808,092200,8077112785,3605,3605,3620,3600,40974
20230808,092100,7929232325,3600,3600,3620,3590,82372
20230808,092000,7632186810,3595,3635,3635,3595,54153
20230808,091900,7436762315,3635,3640,3660,3625,24240
20230808,091800,7348495960,3640,3640,3660,3635,69082
20230808,091700,7096419615,3640,3610,3645,3605,52875
20230808,091600,6904739620,3610,3625,3635,3600,53774
20230808,091500,6710282510,3625,3570,3625,3565,63757
20230808,091400,6480228250,3605,3585,3610,3550,91724
20230808,091300,6151808500,3580,3595,3625,3575,91419
20230808,091200,5823256625,3595,3540,3600,3535,90802
20230808,091100,5498472500,3535,3575,3575,3520,217417
20230808,091000,4728159230,3575,3565,3580,3560,67809
20230808,090900,4486041775,3575,3560,3600,3550,94861
20230808,090800,4148035565,3565,3605,3620,3560,148170
20230808,090700,3616740925,3595,3615,3620,3585,100330
20230808,090600,3255818945,3615,3655,3665,3600,38559
20230808,090500,3116105470,3660,3600,3675,3590,84276
20230808,090400,2809620125,3595,3620,3630,3590,65146
20230808,090300,2574640460,3630,3660,3690,3605,72648
20230808,090200,2309653385,3640,3600,3655,3565,103329
20230808,090100,1937375720,3615,3525,3650,3520,171963
20230808,090000,1324969500,3550,3600,3645,3520,363099