stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201200,52878143480,10100,10100,10100,10100,80767
20230804,201100,52878143480,10100,10100,10100,10100,0
20230804,201000,52878143480,10100,10100,10100,10100,0
20230804,200900,52878143480,10100,10100,10100,10100,0
20230804,200800,52878143480,10100,10100,10100,10100,0
20230804,200700,52878143480,10100,10100,10100,10100,0
20230804,200600,52878143480,10100,10100,10100,10100,0
20230804,200500,52878143480,10100,10100,10100,10100,0
20230804,200400,52878143480,10100,10100,10100,10100,0
20230804,200300,52878143480,10100,10100,10100,10100,0
20230804,200200,52878143480,10100,10100,10100,10100,0
20230804,200100,52878143480,10100,10100,10100,10100,0
20230804,200000,52878143480,10100,10100,10100,10100,0
20230804,195900,52878143480,10100,10100,10100,10100,0
20230804,195800,52878143480,10100,10100,10100,10100,0
20230804,195700,52878143480,10100,10100,10100,10100,0
20230804,195600,52878143480,10100,10100,10100,10100,0
20230804,195500,52878143480,10100,10100,10100,10100,0
20230804,195400,52878143480,10100,10100,10100,10100,0
20230804,195300,52878143480,10100,10100,10100,10100,0
20230804,195200,52878143480,10100,10100,10100,10100,0
20230804,195100,52878143480,10100,10100,10100,10100,0
20230804,195000,52878143480,10100,10100,10100,10100,0
20230804,194900,52878143480,10100,10100,10100,10100,0
20230804,194800,52878143480,10100,10100,10100,10100,0
20230804,194700,52878143480,10100,10100,10100,10100,0
20230804,194600,52878143480,10100,10100,10100,10100,0
20230804,194500,52878143480,10100,10100,10100,10100,0
20230804,194400,52878143480,10100,10100,10100,10100,0
20230804,194300,52878143480,10100,10100,10100,10100,0
20230804,194200,52878143480,10100,10100,10100,10100,80767
20230804,194100,52878143480,10100,10100,10100,10100,0
20230804,194000,52878143480,10100,10100,10100,10100,0
20230804,193900,52878143480,10100,10100,10100,10100,0
20230804,193800,52878143480,10100,10100,10100,10100,0
20230804,193700,52878143480,10100,10100,10100,10100,0
20230804,193600,52878143480,10100,10100,10100,10100,0
20230804,193500,52878143480,10100,10100,10100,10100,0
20230804,193400,52878143480,10100,10100,10100,10100,0
20230804,193300,52878143480,10100,10100,10100,10100,0
20230804,193200,52878143480,10100,10100,10100,10100,0
20230804,193100,52878143480,10100,10100,10100,10100,0
20230804,193000,52878143480,10100,10100,10100,10100,0
20230804,192900,52878143480,10100,10100,10100,10100,0
20230804,192800,52878143480,10100,10100,10100,10100,0
20230804,192700,52878143480,10100,10100,10100,10100,0
20230804,192600,52878143480,10100,10100,10100,10100,0
20230804,192500,52878143480,10100,10100,10100,10100,0
20230804,192400,52878143480,10100,10100,10100,10100,0
20230804,192300,52878143480,10100,10100,10100,10100,0
20230804,192200,52878143480,10100,10100,10100,10100,0
20230804,192100,52878143480,10100,10100,10100,10100,0
20230804,192000,52878143480,10100,10100,10100,10100,0
20230804,191900,52878143480,10100,10100,10100,10100,0
20230804,191800,52878143480,10100,10100,10100,10100,0
20230804,191700,52878143480,10100,10100,10100,10100,0
20230804,191600,52878143480,10100,10100,10100,10100,0
20230804,191500,52878143480,10100,10100,10100,10100,0
20230804,191400,52878143480,10100,10100,10100,10100,0
20230804,191300,52878143480,10100,10100,10100,10100,0
20230804,191200,52878143480,10100,10100,10100,10100,80767
20230804,191100,52878143480,10100,10100,10100,10100,0
20230804,191000,52878143480,10100,10100,10100,10100,0
20230804,190900,52878143480,10100,10100,10100,10100,0
20230804,190800,52878143480,10100,10100,10100,10100,0
20230804,190700,52878143480,10100,10100,10100,10100,0
20230804,190600,52878143480,10100,10100,10100,10100,0
20230804,190500,52878143480,10100,10100,10100,10100,0
20230804,190400,52878143480,10100,10100,10100,10100,0
20230804,190300,52878143480,10100,10100,10100,10100,0
20230804,190200,52878143480,10100,10100,10100,10100,0
20230804,190100,52878143480,10100,10100,10100,10100,0
20230804,190000,52878143480,10100,10100,10100,10100,0
20230804,185900,52878143480,10100,10100,10100,10100,0
20230804,185800,52878143480,10100,10100,10100,10100,0
20230804,185700,52878143480,10100,10100,10100,10100,0
20230804,185600,52878143480,10100,10100,10100,10100,0
20230804,185500,52878143480,10100,10100,10100,10100,0
20230804,185400,52878143480,10100,10100,10100,10100,0
20230804,185300,52878143480,10100,10100,10100,10100,0
20230804,185200,52878143480,10100,10100,10100,10100,0
20230804,185100,52878143480,10100,10100,10100,10100,0
20230804,185000,52878143480,10100,10100,10100,10100,0
20230804,184900,52878143480,10100,10100,10100,10100,0
20230804,184800,52878143480,10100,10100,10100,10100,0
20230804,184700,52878143480,10100,10100,10100,10100,0
20230804,184600,52878143480,10100,10100,10100,10100,0
20230804,184500,52878143480,10100,10100,10100,10100,0
20230804,184400,52878143480,10100,10100,10100,10100,0
20230804,184300,52878143480,10100,10100,10100,10100,0
20230804,184200,52878143480,10100,10100,10100,10100,80767
20230804,184100,52878143480,10100,10100,10100,10100,0
20230804,184000,52878143480,10100,10100,10100,10100,0
20230804,183900,52878143480,10100,10100,10100,10100,0
20230804,183800,52878143480,10100,10100,10100,10100,0
20230804,183700,52878143480,10100,10100,10100,10100,0
20230804,183600,52878143480,10100,10100,10100,10100,0
20230804,183500,52878143480,10100,10100,10100,10100,0
20230804,183400,52878143480,10100,10100,10100,10100,0
20230804,183300,52878143480,10100,10100,10100,10100,0
20230804,183200,52878143480,10100,10100,10100,10100,0
20230804,183100,52878143480,10100,10100,10100,10100,0
20230804,183000,52878143480,10100,10100,10100,10100,0
20230804,182900,52878143480,10100,10100,10100,10100,0
20230804,182800,52878143480,10100,10100,10100,10100,0
20230804,182700,52878143480,10100,10100,10100,10100,0
20230804,182600,52878143480,10100,10100,10100,10100,0
20230804,182500,52878143480,10100,10100,10100,10100,0
20230804,182400,52878143480,10100,10100,10100,10100,0
20230804,182300,52878143480,10100,10100,10100,10100,0
20230804,182200,52878143480,10100,10100,10100,10100,0
20230804,182100,52878143480,10100,10100,10100,10100,0
20230804,182000,52878143480,10100,10100,10100,10100,0
20230804,181900,52878143480,10100,10100,10100,10100,0
20230804,181800,52878143480,10100,10100,10100,10100,0
20230804,181700,52878143480,10100,10100,10100,10100,0
20230804,181600,52878143480,10100,10100,10100,10100,0
20230804,181500,52878143480,10100,10100,10100,10100,0
20230804,181400,52878143480,10100,10100,10100,10100,0
20230804,181300,52878143480,10100,10100,10100,10100,0
20230804,181200,52878143480,10100,10100,10100,10100,80767
20230804,181100,52878143480,10100,10100,10100,10100,0
20230804,181000,52878143480,10100,10100,10100,10100,0
20230804,180900,52878143480,10100,10100,10100,10100,0
20230804,180800,52878143480,10100,10100,10100,10100,0
20230804,180700,52878143480,10100,10100,10100,10100,0
20230804,180600,52878143480,10100,10100,10100,10100,0
20230804,180500,52878143480,10100,10100,10100,10100,0
20230804,180400,52878143480,10100,10100,10100,10100,0
20230804,180300,52878143480,10100,10100,10100,10100,0
20230804,180200,52878143480,10100,10100,10100,10100,0
20230804,180100,52878143480,10100,10100,10100,10100,0
20230804,180000,52878143480,10100,10100,10100,10100,0
20230804,175900,52878143480,10100,10100,10100,10100,0
20230804,175800,52878143480,10100,10100,10100,10100,0
20230804,175700,52878143480,10100,10100,10100,10100,0
20230804,175600,52878143480,10100,10100,10100,10100,0
20230804,175500,52878143480,10100,10100,10100,10100,0
20230804,175400,52878143480,10100,10100,10100,10100,0
20230804,175300,52878143480,10100,10100,10100,10100,0
20230804,175200,52878143480,10100,10100,10100,10100,0
20230804,175100,52878143480,10100,10100,10100,10100,0
20230804,175000,52878143480,10100,10100,10100,10100,0
20230804,174900,52878143480,10100,10100,10100,10100,0
20230804,174800,52878143480,10100,10100,10100,10100,0
20230804,174700,52878143480,10100,10100,10100,10100,0
20230804,174600,52878143480,10100,10100,10100,10100,0
20230804,174500,52878143480,10100,10100,10100,10100,0
20230804,174400,52878143480,10100,10100,10100,10100,0
20230804,174300,52878143480,10100,10100,10100,10100,0
20230804,174200,52878143480,10100,10100,10100,10100,80767
20230804,174100,52878143480,10100,10100,10100,10100,0
20230804,174000,52878143480,10100,10100,10100,10100,0
20230804,173900,52878143480,10100,10100,10100,10100,0
20230804,173800,52878143480,10100,10100,10100,10100,0
20230804,173700,52878143480,10100,10100,10100,10100,0
20230804,173600,52878143480,10100,10100,10100,10100,0
20230804,173500,52878143480,10100,10100,10100,10100,0
20230804,173400,52878143480,10100,10100,10100,10100,0
20230804,173300,52878143480,10100,10100,10100,10100,0
20230804,173200,52878143480,10100,10100,10100,10100,0
20230804,173100,52878143480,10100,10100,10100,10100,0
20230804,173000,52878143480,10100,10100,10100,10100,0
20230804,172900,52878143480,10100,10100,10100,10100,0
20230804,172800,52878143480,10100,10100,10100,10100,0
20230804,172700,52878143480,10100,10100,10100,10100,0
20230804,172600,52878143480,10100,10100,10100,10100,0
20230804,172500,52878143480,10100,10100,10100,10100,0
20230804,172400,52878143480,10100,10100,10100,10100,0
20230804,172300,52878143480,10100,10100,10100,10100,0
20230804,172200,52878143480,10100,10100,10100,10100,0
20230804,172100,52878143480,10100,10100,10100,10100,0
20230804,172000,52878143480,10100,10100,10100,10100,0
20230804,171900,52878143480,10100,10100,10100,10100,0
20230804,171800,52878143480,10100,10100,10100,10100,0
20230804,171700,52878143480,10100,10100,10100,10100,0
20230804,171600,52878143480,10100,10100,10100,10100,0
20230804,171500,52878143480,10100,10100,10100,10100,0
20230804,171400,52878143480,10100,10100,10100,10100,0
20230804,171300,52878143480,10100,10100,10100,10100,0
20230804,171200,52878143480,10100,10100,10100,10100,80767
20230804,171100,52878143480,10100,10100,10100,10100,0
20230804,171000,52878143480,10100,10100,10100,10100,0
20230804,170900,52878143480,10100,10100,10100,10100,0
20230804,170800,52878143480,10100,10100,10100,10100,0
20230804,170700,52878143480,10100,10100,10100,10100,0
20230804,170600,52878143480,10100,10100,10100,10100,0
20230804,170500,52878143480,10100,10100,10100,10100,0
20230804,170400,52878143480,10100,10100,10100,10100,0
20230804,170300,52878143480,10100,10100,10100,10100,0
20230804,170200,52878143480,10100,10100,10100,10100,0
20230804,170100,52878143480,10100,10100,10100,10100,0
20230804,170000,52878143480,10100,10100,10100,10100,0
20230804,165900,52878143480,10100,10100,10100,10100,0
20230804,165800,52878143480,10100,10100,10100,10100,0
20230804,165700,52878143480,10100,10100,10100,10100,0
20230804,165600,52878143480,10100,10100,10100,10100,0
20230804,165500,52878143480,10100,10100,10100,10100,0
20230804,165400,52878143480,10100,10100,10100,10100,0
20230804,165300,52878143480,10100,10100,10100,10100,0
20230804,165200,52878143480,10100,10100,10100,10100,0
20230804,165100,52878143480,10100,10100,10100,10100,0
20230804,165000,52878143480,10100,10100,10100,10100,0
20230804,164900,52878143480,10100,10100,10100,10100,0
20230804,164800,52878143480,10100,10100,10100,10100,0
20230804,164700,52878143480,10100,10100,10100,10100,0
20230804,164600,52878143480,10100,10100,10100,10100,0
20230804,164500,52878143480,10100,10100,10100,10100,0
20230804,164400,52878143480,10100,10100,10100,10100,0
20230804,164300,52878143480,10100,10100,10100,10100,0
20230804,164200,52878143480,10100,10100,10100,10100,80767
20230804,164100,52878143480,10100,10100,10100,10100,0
20230804,164000,52878143480,10100,10100,10100,10100,0
20230804,163900,52878143480,10100,10100,10100,10100,0
20230804,163800,52878143480,10100,10100,10100,10100,0
20230804,163700,52878143480,10100,10100,10100,10100,0
20230804,163600,52878143480,10100,10100,10100,10100,0
20230804,163500,52878143480,10100,10100,10100,10100,0
20230804,163400,52878143480,10100,10100,10100,10100,0
20230804,163300,52878143480,10100,10100,10100,10100,0
20230804,163200,52878143480,10100,10100,10100,10100,0
20230804,163100,52878143480,10100,10100,10100,10100,0
20230804,163000,52878143480,10100,10100,10100,10100,0
20230804,162900,52878143480,10100,10100,10100,10100,0
20230804,162800,52878143480,10100,10100,10100,10100,0
20230804,162700,52878143480,10100,10100,10100,10100,0
20230804,162600,52878143480,10100,10100,10100,10100,0
20230804,162500,52878143480,10100,10100,10100,10100,0
20230804,162400,52878143480,10100,10100,10100,10100,0
20230804,162300,52878143480,10100,10100,10100,10100,0
20230804,162200,52878143480,10100,10100,10100,10100,0
20230804,162100,52878143480,10100,10100,10100,10100,0
20230804,162000,52878143480,10100,10100,10100,10100,0
20230804,161900,52878143480,10100,10100,10100,10100,0
20230804,161800,52878143480,10100,10100,10100,10100,0
20230804,161700,52878143480,10100,10100,10100,10100,0
20230804,161600,52878143480,10100,10100,10100,10100,0
20230804,161500,52878143480,10100,10100,10100,10100,0
20230804,161400,52878143480,10100,10100,10100,10100,0
20230804,161300,52878143480,10100,10100,10100,10100,0
20230804,161200,52878143480,10100,10100,10100,10100,80767
20230804,161100,52878143480,10100,10100,10100,10100,0
20230804,161000,52878143480,10100,10100,10100,10100,0
20230804,160900,52878143480,10100,10100,10100,10100,0
20230804,160800,52878143480,10100,10100,10100,10100,0
20230804,160700,52878143480,10100,10100,10100,10100,0
20230804,160600,52878143480,10100,10100,10100,10100,0
20230804,160500,52878143480,10100,10100,10100,10100,0
20230804,160400,52878143480,10100,10100,10100,10100,0
20230804,160300,52878143480,10100,10100,10100,10100,0
20230804,160200,52878143480,10100,10100,10100,10100,0
20230804,160100,52878143480,10100,10100,10100,10100,0
20230804,160000,52878143480,10100,10100,10100,10100,0
20230804,155900,52878143480,10100,10100,10100,10100,0
20230804,155800,52878143480,10100,10100,10100,10100,0
20230804,155700,52878143480,10100,10100,10100,10100,0
20230804,155600,52878143480,10100,10100,10100,10100,0
20230804,155500,52878143480,10100,10100,10100,10100,0
20230804,155400,52878143480,10100,10100,10100,10100,0
20230804,155300,52878143480,10100,10100,10100,10100,0
20230804,155200,52878143480,10100,10100,10100,10100,0
20230804,155100,52878143480,10100,10100,10100,10100,0
20230804,155000,52878143480,10100,10100,10100,10100,0
20230804,154900,52878143480,10100,10100,10100,10100,0
20230804,154800,52878143480,10100,10100,10100,10100,0
20230804,154700,52878143480,10100,10100,10100,10100,0
20230804,154600,52878143480,10100,10100,10100,10100,0
20230804,154500,52878143480,10100,10100,10100,10100,0
20230804,154400,52878143480,10100,10100,10100,10100,0
20230804,154300,52878143480,10100,10100,10100,10100,0
20230804,154200,52878143480,10100,10100,10100,10100,80767
20230804,154100,52878143480,10100,10100,10100,10100,0
20230804,154000,52878143480,10100,10100,10100,10100,0
20230804,153900,52878143480,10100,10100,10100,10100,0
20230804,153800,52878143480,10100,10100,10100,10100,0
20230804,153700,52878143480,10100,10100,10100,10100,0
20230804,153600,52878143480,10100,10100,10100,10100,0
20230804,153500,52878143480,10100,10100,10100,10100,0
20230804,153400,52878143480,10100,10100,10100,10100,0
20230804,153300,52878143480,10100,10100,10100,10100,0
20230804,153200,52878143480,10100,10100,10100,10100,0
20230804,153100,52878143480,10100,10100,10100,10100,0
20230804,153000,52878143480,10100,10100,10100,10100,80767
20230804,152900,52062396780,10000,10000,10000,10000,0
20230804,152800,52062396780,10000,10000,10000,10000,0
20230804,152700,52062396780,10000,10000,10000,10000,0
20230804,152600,52062396780,10000,10000,10000,10000,0
20230804,152500,52062396780,10000,10000,10000,10000,0
20230804,152400,52062396780,10000,10000,10000,10000,0
20230804,152300,52062396780,10000,10000,10000,10000,0
20230804,152200,52062396780,10000,10000,10000,10000,0
20230804,152100,52062396780,10000,10000,10000,10000,0
20230804,152000,52062396780,10000,10000,10000,10000,0
20230804,151900,52062396780,10000,10000,10010,9990,11222
20230804,151800,51950180230,10010,9980,10020,9970,11834
20230804,151700,51832005240,9980,10010,10020,9980,12921
20230804,151600,51702770530,10010,9980,10010,9970,8332
20230804,151500,51619505310,9980,9960,9980,9950,10131
20230804,151400,51518598560,9960,9990,10000,9950,15625
20230804,151300,51362830630,10000,10000,10020,9990,13159
20230804,151200,51231279850,10000,10020,10050,9990,10846
20230804,151100,51122717680,10030,10000,10070,9990,16722
20230804,151000,50954989800,10000,10000,10020,9990,8733
20230804,150900,50867628100,10000,10030,10030,9980,18651
20230804,150800,50681101360,10030,10020,10050,10010,6781
20230804,150700,50613128200,10020,9990,10070,9990,4385
20230804,150600,50569134240,10000,10000,10000,9950,16488
20230804,150500,50404531580,10000,10010,10050,9920,38920
20230804,150400,50015892290,10020,10080,10090,10020,19953
20230804,150300,49815482350,10070,10080,10090,10060,13425
20230804,150200,49680246340,10080,10060,10090,10060,6144
20230804,150100,49618332170,10060,10050,10070,10050,14195
20230804,150000,49475574190,10050,10080,10100,10040,18571
20230804,145900,49288754280,10090,10120,10140,10080,20464
20230804,145800,49081817680,10110,10140,10140,10090,13233
20230804,145700,48947851770,10140,10120,10140,10100,13394
20230804,145600,48812312410,10120,10120,10150,10100,30351
20230804,145500,48504905570,10110,10080,10110,10060,12706
20230804,145400,48376638580,10080,10070,10080,10060,8062
20230804,145300,48295420210,10070,10100,10100,10060,7316
20230804,145200,48221649530,10090,10060,10090,10040,12234
20230804,145100,48098605530,10070,10110,10120,10050,12593
20230804,145000,47971638690,10110,10060,10130,10060,9757
20230804,144900,47873173150,10060,10110,10120,10060,7705
20230804,144800,47795334360,10100,10080,10130,10060,13823
20230804,144700,47655824680,10080,10100,10110,10040,17946
20230804,144600,47474926360,10100,10170,10170,10050,51139
20230804,144500,46956724610,10170,10080,10180,10070,61316
20230804,144400,46335481110,10090,10120,10120,10060,16375
20230804,144300,46170210990,10120,10040,10130,10040,46557
20230804,144200,45700199910,10040,10020,10050,10010,8641
20230804,144100,45613519820,10020,10040,10040,10010,7018
20230804,144000,45543170490,10030,10040,10050,10030,6702
20230804,143900,45475856560,10030,10010,10040,9990,14887
20230804,143800,45326899450,10010,10040,10050,9990,13116
20230804,143700,45195540650,10040,10060,10060,10040,8189
20230804,143600,45113268600,10060,10050,10060,10040,10002
20230804,143500,45012783620,10050,10010,10050,10010,4900
20230804,143400,44963637100,10010,10050,10050,10010,13194
20230804,143300,44831304490,10060,10060,10070,10050,17569
20230804,143200,44654518880,10060,10080,10090,10020,30537
20230804,143100,44347149420,10080,9940,10080,9940,46911
20230804,143000,43877206810,9950,9940,9950,9940,1656
20230804,142900,43860733530,9950,9920,9950,9920,2916
20230804,142800,43831752010,9920,9920,9940,9920,2597
20230804,142700,43805974790,9920,9950,9950,9920,3391
20230804,142600,43772281020,9940,9950,9950,9930,4000
20230804,142500,43732505770,9940,9950,9950,9940,4910
20230804,142400,43683659140,9950,9940,9950,9920,4683
20230804,142300,43637117060,9940,9920,9940,9920,2518
20230804,142200,43612118760,9920,9920,9930,9910,3799
20230804,142100,43574415000,9900,9900,9920,9900,6416
20230804,142000,43510876260,9900,9910,9910,9900,3442
20230804,141900,43476788250,9910,9900,9920,9900,983
20230804,141800,43467047820,9900,9920,9920,9900,1353
20230804,141700,43453649500,9910,9930,9940,9910,2747
20230804,141600,43426407920,9940,9940,9950,9930,2361
20230804,141500,43402945580,9940,9940,9940,9930,487
20230804,141400,43398107600,9930,9940,9950,9930,2367
20230804,141300,43374579720,9930,9900,9940,9900,3744
20230804,141200,43337431190,9900,9880,9910,9880,3291
20230804,141100,43304870360,9880,9890,9930,9880,6059
20230804,141000,43244905190,9890,9930,9930,9890,2487
20230804,140900,43220242860,9930,9930,9940,9920,2472
20230804,140800,43195690510,9930,9940,9940,9920,991
20230804,140700,43185847860,9920,9950,9960,9920,7340
20230804,140600,43112865430,9950,9950,9960,9940,9442
20230804,140500,43018926740,9950,9930,9950,9920,3988
20230804,140400,42979303580,9930,9910,9930,9900,4985
20230804,140300,42929836550,9910,9870,9920,9850,13361
20230804,140200,42797636860,9860,9860,9880,9860,544
20230804,140100,42792272970,9850,9870,9880,9850,7065
20230804,140000,42722595630,9870,9880,9880,9860,1452
20230804,135900,42708262480,9870,9880,9890,9860,2252
20230804,135800,42686028730,9870,9880,9890,9870,855
20230804,135700,42677579040,9880,9880,9890,9870,1011
20230804,135600,42667596560,9870,9890,9900,9870,1942
20230804,135500,42648405510,9900,9900,9900,9880,1351
20230804,135400,42635037940,9900,9890,9900,9890,621
20230804,135300,42628894980,9900,9870,9900,9870,3448
20230804,135200,42594800980,9870,9880,9890,9870,1367
20230804,135100,42581296350,9870,9890,9890,9870,880
20230804,135000,42572601460,9880,9840,9890,9840,1350
20230804,134900,42559280770,9890,9880,9890,9840,1714
20230804,134800,42542372310,9880,9860,9880,9860,346
20230804,134700,42538954160,9860,9890,9890,9860,948
20230804,134600,42529596450,9850,9860,9890,9850,1970
20230804,134500,42510139950,9880,9810,9880,9800,3892
20230804,134400,42471862140,9810,9830,9840,9810,3077
20230804,134300,42441654710,9830,9850,9850,9830,2085
20230804,134200,42421147770,9840,9860,9870,9840,6808
20230804,134100,42354062210,9860,9890,9890,9850,4860
20230804,134000,42306059930,9890,9900,9900,9890,983
20230804,133900,42296330750,9900,9900,9910,9900,960
20230804,133800,42286819010,9900,9910,9910,9890,2227
20230804,133700,42264769720,9890,9900,9920,9890,8969
20230804,133600,42175938250,9910,9910,9910,9900,5629
20230804,133500,42120169340,9900,9900,9910,9840,7654
20230804,133400,42044503480,9900,9910,9920,9890,4241
20230804,133300,42002488900,9900,9880,9910,9880,2604
20230804,133200,41976714230,9890,9880,9890,9880,1116
20230804,133100,41965686100,9890,9870,9890,9850,3365
20230804,133000,41932491280,9880,9880,9890,9870,2485
20230804,132900,41907955790,9870,9890,9900,9870,2688
20230804,132800,41881378220,9890,9900,9930,9890,5749
20230804,132700,41824414120,9900,9870,9910,9870,15991
20230804,132600,41666157660,9880,9870,9880,9860,2920
20230804,132500,41637331570,9850,9830,9870,9820,2540
20230804,132400,41612311910,9830,9830,9830,9800,5653
20230804,132300,41556808220,9820,9820,9830,9820,1099
20230804,132200,41546016030,9820,9830,9840,9820,803
20230804,132100,41538128270,9830,9810,9850,9810,3637
20230804,132000,41502380150,9800,9790,9810,9790,1382
20230804,131900,41488839050,9790,9780,9790,9780,991
20230804,131800,41479145850,9780,9800,9800,9780,2566
20230804,131700,41454011420,9800,9830,9830,9800,3497
20230804,131600,41419668810,9830,9850,9860,9830,1313
20230804,131500,41406735750,9850,9820,9860,9790,10522
20230804,131400,41303284540,9820,9820,9830,9810,543
20230804,131300,41297953170,9820,9830,9840,9820,2136
20230804,131200,41276943510,9830,9830,9830,9790,4389
20230804,131100,41233852130,9820,9830,9840,9820,3372
20230804,131000,41200708680,9830,9830,9840,9820,2578
20230804,130900,41175364780,9820,9830,9840,9800,2338
20230804,130800,41152387180,9810,9800,9820,9790,3745
20230804,130700,41115651330,9790,9790,9810,9770,4192
20230804,130600,41074613820,9780,9790,9790,9770,1681
20230804,130500,41058179720,9780,9800,9800,9770,4096
20230804,130400,41018092000,9800,9790,9800,9790,1472
20230804,130300,41003676710,9800,9800,9810,9790,4533
20230804,130200,40959263520,9800,9770,9800,9770,4429
20230804,130100,40915876680,9780,9760,9780,9750,3213
20230804,130000,40884505010,9760,9730,9760,9730,2565
20230804,125900,40859528280,9730,9720,9730,9700,6459
20230804,125800,40796831520,9720,9720,9730,9720,1407
20230804,125700,40783152740,9720,9730,9730,9710,1480
20230804,125600,40768767470,9730,9670,9730,9670,4495
20230804,125500,40725106820,9700,9670,9700,9670,1812
20230804,125400,40707559950,9680,9670,9680,9660,1706
20230804,125300,40691063450,9670,9610,9670,9610,4261
20230804,125200,40649912480,9610,9640,9640,9580,17575
20230804,125100,40481122890,9640,9640,9640,9600,14274
20230804,125000,40343867590,9640,9620,9650,9620,4690
20230804,124900,40298673380,9620,9600,9620,9600,9064
20230804,124800,40211582730,9600,9630,9630,9590,27551
20230804,124700,39946842620,9630,9660,9660,9630,11491
20230804,124600,39836019540,9660,9670,9670,9650,3438
20230804,124500,39802839570,9660,9680,9680,9650,7705
20230804,124400,39728373820,9680,9680,9700,9680,1935
20230804,124300,39709641840,9680,9690,9720,9680,5352
20230804,124200,39657782170,9690,9680,9710,9680,2417
20230804,124100,39634367190,9700,9710,9720,9680,7716
20230804,124000,39559521790,9710,9720,9720,9710,1360
20230804,123900,39546310890,9710,9700,9720,9700,1218
20230804,123800,39534478310,9700,9710,9710,9700,2304
20230804,123700,39512107720,9700,9700,9700,9690,1320
20230804,123600,39499303740,9700,9700,9700,9680,4511
20230804,123500,39455570640,9700,9690,9700,9690,965
20230804,123400,39446215660,9690,9680,9700,9680,3923
20230804,123300,39408221400,9680,9670,9680,9670,3134
20230804,123200,39377910380,9670,9670,9690,9670,2077
20230804,123100,39357825720,9670,9670,9700,9660,2890
20230804,123000,39329888820,9670,9690,9690,9670,2646
20230804,122900,39304289940,9680,9680,9710,9680,3554
20230804,122800,39269886590,9680,9710,9710,9680,1469
20230804,122700,39255640680,9690,9680,9730,9670,4126
20230804,122600,39215645710,9690,9660,9690,9640,6773
20230804,122500,39150224590,9660,9630,9670,9630,6283
20230804,122400,39089617410,9630,9650,9660,9630,11956
20230804,122300,38974284450,9650,9660,9670,9650,8296
20230804,122200,38894176000,9660,9680,9690,9660,13667
20230804,122100,38761990960,9680,9690,9700,9680,6209
20230804,122000,38701849990,9690,9720,9730,9680,8587
20230804,121900,38618541360,9720,9750,9750,9720,4637
20230804,121800,38573404180,9740,9750,9750,9740,2323
20230804,121700,38550768370,9750,9780,9830,9750,5302
20230804,121600,38498871020,9780,9690,9800,9690,4581
20230804,121500,38454286810,9690,9720,9730,9690,21369
20230804,121400,38246861340,9730,9730,9740,9720,4255
20230804,121300,38205460070,9740,9760,9760,9730,3366
20230804,121200,38172700310,9740,9740,9760,9730,3880
20230804,121100,38134931260,9730,9730,9740,9730,2783
20230804,121000,38107837010,9730,9730,9740,9730,5373
20230804,120900,38055528380,9730,9740,9740,9720,6307
20230804,120800,37994135860,9740,9750,9760,9740,6029
20230804,120700,37935363810,9750,9780,9790,9750,5073
20230804,120600,37885795210,9800,9800,9800,9780,2570
20230804,120500,37860627520,9800,9830,9840,9800,3765
20230804,120400,37823666530,9830,9830,9840,9830,704
20230804,120300,37816746200,9830,9810,9830,9810,530
20230804,120200,37811540170,9830,9830,9840,9820,1573
20230804,120100,37796083150,9840,9840,9840,9830,1323
20230804,120000,37783067340,9840,9840,9840,9830,1161
20230804,115900,37771643760,9840,9810,9850,9810,1840
20230804,115800,37753564480,9810,9800,9820,9800,2249
20230804,115700,37731501620,9800,9790,9800,9780,2647
20230804,115600,37705572120,9790,9790,9790,9760,2356
20230804,115500,37682537720,9790,9760,9790,9750,2523
20230804,115400,37657898640,9760,9750,9770,9730,7824
20230804,115300,37581668310,9740,9770,9770,9740,6562
20230804,115200,37517642020,9770,9780,9790,9770,4509
20230804,115100,37473574890,9780,9800,9800,9770,3755
20230804,115000,37436863150,9790,9810,9810,9790,1413
20230804,114900,37423028830,9770,9750,9810,9750,6618
20230804,114800,37358422780,9750,9870,9870,9750,26133
20230804,114700,37102133440,9870,9850,9870,9850,125
20230804,114600,37100900260,9870,9860,9870,9850,2130
20230804,114500,37079905240,9850,9860,9860,9850,733
20230804,114400,37072681700,9860,9850,9860,9840,1948
20230804,114300,37053485120,9850,9860,9860,9840,2196
20230804,114200,37031855690,9850,9860,9860,9850,1400
20230804,114100,37018059330,9860,9860,9860,9850,2711
20230804,114000,36991343240,9850,9860,9860,9850,303
20230804,113900,36988356860,9860,9860,9870,9850,1368
20230804,113800,36974866430,9860,9860,9870,9850,958
20230804,113700,36965423470,9860,9850,9860,9840,2779
20230804,113600,36938053740,9840,9840,9850,9830,1038
20230804,113500,36927838430,9830,9840,9850,9830,4217
20230804,113400,36886350760,9850,9850,9850,9840,2729
20230804,113300,36859476860,9850,9860,9870,9840,2928
20230804,113200,36830635210,9870,9870,9870,9860,5242
20230804,113100,36778938770,9870,9880,9890,9870,4732
20230804,113000,36732210660,9870,9860,9880,9850,2715
20230804,112900,36705430350,9850,9840,9850,9830,4255
20230804,112800,36663553890,9840,9840,9860,9830,3621
20230804,112700,36627878560,9830,9840,9850,9810,7711
20230804,112600,36552087930,9840,9880,9880,9830,17132
20230804,112500,36383403990,9870,9900,9900,9870,2856
20230804,112400,36355177370,9900,9890,9940,9890,12467
20230804,112300,36231748940,9900,9920,9920,9900,8333
20230804,112200,36149208510,9920,9930,9930,9910,3790
20230804,112100,36111628350,9910,9920,9940,9910,8015
20230804,112000,36032115190,9910,9960,9960,9910,9290
20230804,111900,35939765640,9960,9970,9970,9960,1256
20230804,111800,35927252870,9970,9940,9970,9940,4607
20230804,111700,35881370030,9920,9940,9960,9920,1215
20230804,111600,35869296520,9920,9920,9940,9900,6160
20230804,111500,35808172880,9920,9960,9980,9910,5019
20230804,111400,35758283940,9960,9980,9980,9920,5574
20230804,111300,35702896740,9920,9980,9990,9920,8922
20230804,111200,35614068120,9980,9970,9980,9960,2363
20230804,111100,35590517720,9960,9970,9990,9960,4185
20230804,111000,35548772660,9970,9930,9970,9920,4698
20230804,110900,35502068890,9930,9960,9970,9920,10841
20230804,110800,35394205310,9960,10020,10030,9950,14057
20230804,110700,35253827600,10030,10040,10040,10020,5146
20230804,110600,35202219200,10030,10050,10060,10030,8585
20230804,110500,35116008170,10060,10060,10070,10050,6017
20230804,110400,35055467590,10050,10030,10060,10000,5018
20230804,110300,35005109350,10020,10120,10120,10020,18997
20230804,110200,34813830020,10120,10060,10120,10040,18635
20230804,110100,34626037720,10050,10050,10060,10040,5871
20230804,110000,34567023170,10050,10020,10050,10020,5839
20230804,105900,34508433500,10020,10040,10040,10020,2129
20230804,105800,34487085670,10030,10030,10040,10030,1645
20230804,105700,34470578370,10030,10050,10050,10020,1498
20230804,105600,34455534830,10050,10050,10070,10040,6394
20230804,105500,34391246360,10050,10050,10050,10030,2337
20230804,105400,34367786190,10050,9960,10050,9960,7213
20230804,105300,34295680550,9970,10000,10000,9960,2166
20230804,105200,34274066750,10000,9980,10000,9960,3477
20230804,105100,34239391540,9980,10010,10010,9970,3430
20230804,105000,34205137600,10010,9970,10020,9970,4407
20230804,104900,34161094870,9990,9960,9990,9960,4820
20230804,104800,34113055100,9960,9980,9990,9960,5196
20230804,104700,34061250660,9980,9960,9990,9960,3508
20230804,104600,34026250370,9970,10000,10020,9970,7413
20230804,104500,33952204590,10020,10030,10050,10000,11493
20230804,104400,33837071700,10030,10090,10100,10030,7262
20230804,104300,33763870400,10090,10080,10100,10080,7154
20230804,104200,33691687240,10070,10090,10120,10070,17688
20230804,104100,33512960160,10090,10050,10100,10030,32959
20230804,104000,33180878820,10050,10020,10050,10000,9973
20230804,103900,33080894550,10030,10040,10060,10030,7296
20230804,103800,33007614760,10040,10000,10040,10000,9401
20230804,103700,32913458860,10000,10020,10020,9990,6779
20230804,103600,32845624980,10020,9990,10030,9980,6881
20230804,103500,32776731670,9980,10020,10030,9980,6753
20230804,103400,32709135030,10020,9970,10050,9950,26513
20230804,103300,32443764890,9970,9980,9990,9950,12664
20230804,103200,32317357730,9970,9960,9980,9930,10438
20230804,103100,32213303050,9940,9920,9960,9920,3088
20230804,103000,32182636540,9900,9950,9970,9890,9784
20230804,102900,32085488790,9950,9970,9980,9940,5666
20230804,102800,32029006050,9970,9930,9970,9910,15539
20230804,102700,31874646140,9930,9890,9950,9880,13490
20230804,102600,31740876130,9880,9830,9880,9820,5292
20230804,102500,31688689640,9830,9830,9840,9830,3754
20230804,102400,31651776790,9820,9840,9860,9820,9563
20230804,102300,31557679120,9840,9830,9850,9830,1906
20230804,102200,31538913520,9830,9810,9850,9810,6169
20230804,102100,31478306560,9820,9760,9820,9760,4822
20230804,102000,31431065100,9760,9810,9810,9760,6551
20230804,101900,31366973210,9800,9720,9810,9720,7107
20230804,101800,31297550310,9720,9730,9740,9720,2097
20230804,101700,31277142770,9720,9720,9760,9720,6584
20230804,101600,31213036260,9720,9690,9720,9670,9899
20230804,101500,31117144720,9690,9700,9700,9670,6846
20230804,101400,31050841690,9700,9630,9700,9630,21880
20230804,101300,30839626070,9630,9680,9700,9630,27291
20230804,101200,30575999320,9680,9760,9760,9680,29014
20230804,101100,30294016360,9760,9770,9770,9760,6603
20230804,101000,30229546810,9780,9790,9810,9770,7903
20230804,100900,30152243180,9790,9790,9820,9780,7670
20230804,100800,30077154160,9800,9770,9800,9760,4281
20230804,100700,30035282050,9770,9830,9830,9770,4666
20230804,100600,29989596220,9830,9780,9840,9780,3902
20230804,100500,29951339430,9760,9770,9790,9750,11732
20230804,100400,29836817060,9760,9810,9820,9750,16565
20230804,100300,29674757540,9820,9820,9830,9810,3634
20230804,100200,29639068230,9820,9810,9820,9810,4373
20230804,100100,29596139270,9810,9820,9830,9810,7487
20230804,100000,29522645130,9820,9840,9840,9820,3674
20230804,095900,29486553760,9820,9850,9850,9800,14937
20230804,095800,29339864970,9850,9930,9930,9840,14708
20230804,095700,29194683510,9860,9840,9940,9820,17572
20230804,095600,29021516300,9850,9790,9850,9790,8530
20230804,095500,28937833940,9800,9750,9800,9750,8217
20230804,095400,28857516890,9750,9740,9780,9720,30967
20230804,095300,28555755970,9740,9810,9830,9740,37266
20230804,095200,28190835840,9810,9910,9920,9810,42734
20230804,095100,27769145350,9910,9910,9920,9910,6856
20230804,095000,27701173500,9910,9920,9950,9900,16122
20230804,094900,27541348310,9920,9910,9920,9900,17071
20230804,094800,27372205540,9910,9940,9950,9910,16112
20230804,094700,27212327240,9950,9960,9960,9930,18773
20230804,094600,27025741600,9970,9970,10000,9940,5120
20230804,094500,26974740880,9970,9950,9970,9930,7859
20230804,094400,26896585690,9940,9990,10000,9930,20640
20230804,094300,26690818390,9990,10010,10040,9990,11645
20230804,094200,26574340600,10010,10040,10080,10010,9459
20230804,094100,26479405360,10030,10090,10160,10030,21416
20230804,094000,26263138110,10100,10010,10100,10010,9971
20230804,093900,26162884390,10030,10070,10080,9940,40204
20230804,093800,25760585510,10080,10050,10080,10030,8873
20230804,093700,25671324240,10060,10090,10150,9990,40920
20230804,093600,25258771050,10080,10030,10090,10010,16849
20230804,093500,25089480590,10020,10010,10040,9980,17445
20230804,093400,24914960860,10040,9980,10060,9980,16221
20230804,093300,24752349760,9990,10050,10070,9970,26579
20230804,093200,24485565610,10040,9990,10080,9980,33371
20230804,093100,24150260300,9990,9930,9990,9920,21030
20230804,093000,23941164420,9940,9900,9940,9900,6738
20230804,092900,23874364600,9910,9940,9950,9900,15752
20230804,092800,23717967350,9940,9930,9950,9910,14378
20230804,092700,23575266770,9930,9910,9940,9890,18248
20230804,092600,23394522700,9910,9920,9950,9910,12507
20230804,092500,23270299540,9930,9970,9980,9910,18063
20230804,092400,23090652740,9960,10030,10050,9960,26260
20230804,092300,22827791580,10010,9920,10030,9910,25831
20230804,092200,22570006020,9920,9940,9950,9850,31144
20230804,092100,22262134600,9940,9870,9960,9870,20156
20230804,092000,22062528320,9870,10010,10020,9850,72151
20230804,091900,21346852070,10010,9920,10020,9900,49156
20230804,091800,20856905060,9920,10070,10110,9900,81926
20230804,091700,20037235530,10070,10200,10240,10040,96173
20230804,091600,19061511470,10200,10210,10240,10170,34499
20230804,091500,18709848240,10200,10290,10300,10200,55582
20230804,091400,18139170380,10260,10190,10350,10160,67166
20230804,091300,17449690490,10200,10240,10240,10160,35848
20230804,091200,17083964110,10240,10280,10280,10100,76844
20230804,091100,16301306240,10280,10300,10310,10100,109390
20230804,091000,15183546500,10310,10330,10450,10280,200955
20230804,090900,13095966230,10340,10360,10400,10280,127670
20230804,090800,11776764120,10340,10270,10470,10180,322533
20230804,090700,8434177090,10270,10080,10340,10080,343784
20230804,090600,4916133870,10100,9910,10150,9850,143475
20230804,090500,3482335800,9910,9960,10000,9870,71800
20230804,090400,2768240930,9980,9720,9980,9680,83944
20230804,090300,1939750530,9720,9790,9800,9660,34676
20230804,090200,1602861530,9820,9510,9870,9510,67437
20230804,090100,944920770,9520,9630,9630,9450,51969
20230804,090000,449821870,9630,9650,9660,9580,46464