stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201500,72847612960,9830,9830,9830,9830,30522
20230808,201400,72847612960,9830,9830,9830,9830,0
20230808,201300,72847612960,9830,9830,9830,9830,0
20230808,201200,72847612960,9830,9830,9830,9830,0
20230808,201100,72847612960,9830,9830,9830,9830,0
20230808,201000,72847612960,9830,9830,9830,9830,0
20230808,200900,72847612960,9830,9830,9830,9830,0
20230808,200800,72847612960,9830,9830,9830,9830,0
20230808,200700,72847612960,9830,9830,9830,9830,0
20230808,200600,72847612960,9830,9830,9830,9830,0
20230808,200500,72847612960,9830,9830,9830,9830,0
20230808,200400,72847612960,9830,9830,9830,9830,0
20230808,200300,72847612960,9830,9830,9830,9830,0
20230808,200200,72847612960,9830,9830,9830,9830,0
20230808,200100,72847612960,9830,9830,9830,9830,0
20230808,200000,72847612960,9830,9830,9830,9830,0
20230808,195900,72847612960,9830,9830,9830,9830,0
20230808,195800,72847612960,9830,9830,9830,9830,0
20230808,195700,72847612960,9830,9830,9830,9830,0
20230808,195600,72847612960,9830,9830,9830,9830,0
20230808,195500,72847612960,9830,9830,9830,9830,0
20230808,195400,72847612960,9830,9830,9830,9830,0
20230808,195300,72847612960,9830,9830,9830,9830,0
20230808,195200,72847612960,9830,9830,9830,9830,0
20230808,195100,72847612960,9830,9830,9830,9830,0
20230808,195000,72847612960,9830,9830,9830,9830,0
20230808,194900,72847612960,9830,9830,9830,9830,0
20230808,194800,72847612960,9830,9830,9830,9830,0
20230808,194700,72847612960,9830,9830,9830,9830,0
20230808,194600,72847612960,9830,9830,9830,9830,0
20230808,194500,72847612960,9830,9830,9830,9830,30522
20230808,194400,72847612960,9830,9830,9830,9830,0
20230808,194300,72847612960,9830,9830,9830,9830,0
20230808,194200,72847612960,9830,9830,9830,9830,0
20230808,194100,72847612960,9830,9830,9830,9830,0
20230808,194000,72847612960,9830,9830,9830,9830,0
20230808,193900,72847612960,9830,9830,9830,9830,0
20230808,193800,72847612960,9830,9830,9830,9830,0
20230808,193700,72847612960,9830,9830,9830,9830,0
20230808,193600,72847612960,9830,9830,9830,9830,0
20230808,193500,72847612960,9830,9830,9830,9830,0
20230808,193400,72847612960,9830,9830,9830,9830,0
20230808,193300,72847612960,9830,9830,9830,9830,0
20230808,193200,72847612960,9830,9830,9830,9830,0
20230808,193100,72847612960,9830,9830,9830,9830,0
20230808,193000,72847612960,9830,9830,9830,9830,0
20230808,192900,72847612960,9830,9830,9830,9830,0
20230808,192800,72847612960,9830,9830,9830,9830,0
20230808,192700,72847612960,9830,9830,9830,9830,0
20230808,192600,72847612960,9830,9830,9830,9830,0
20230808,192500,72847612960,9830,9830,9830,9830,0
20230808,192400,72847612960,9830,9830,9830,9830,0
20230808,192300,72847612960,9830,9830,9830,9830,0
20230808,192200,72847612960,9830,9830,9830,9830,0
20230808,192100,72847612960,9830,9830,9830,9830,0
20230808,192000,72847612960,9830,9830,9830,9830,0
20230808,191900,72847612960,9830,9830,9830,9830,0
20230808,191800,72847612960,9830,9830,9830,9830,0
20230808,191700,72847612960,9830,9830,9830,9830,0
20230808,191600,72847612960,9830,9830,9830,9830,0
20230808,191500,72847612960,9830,9830,9830,9830,30522
20230808,191400,72847612960,9830,9830,9830,9830,0
20230808,191300,72847612960,9830,9830,9830,9830,0
20230808,191200,72847612960,9830,9830,9830,9830,0
20230808,191100,72847612960,9830,9830,9830,9830,0
20230808,191000,72847612960,9830,9830,9830,9830,0
20230808,190900,72847612960,9830,9830,9830,9830,0
20230808,190800,72847612960,9830,9830,9830,9830,0
20230808,190700,72847612960,9830,9830,9830,9830,0
20230808,190600,72847612960,9830,9830,9830,9830,0
20230808,190500,72847612960,9830,9830,9830,9830,0
20230808,190400,72847612960,9830,9830,9830,9830,0
20230808,190300,72847612960,9830,9830,9830,9830,0
20230808,190200,72847612960,9830,9830,9830,9830,0
20230808,190100,72847612960,9830,9830,9830,9830,0
20230808,190000,72847612960,9830,9830,9830,9830,0
20230808,185900,72847612960,9830,9830,9830,9830,0
20230808,185800,72847612960,9830,9830,9830,9830,0
20230808,185700,72847612960,9830,9830,9830,9830,0
20230808,185600,72847612960,9830,9830,9830,9830,0
20230808,185500,72847612960,9830,9830,9830,9830,0
20230808,185400,72847612960,9830,9830,9830,9830,0
20230808,185300,72847612960,9830,9830,9830,9830,0
20230808,185200,72847612960,9830,9830,9830,9830,0
20230808,185100,72847612960,9830,9830,9830,9830,0
20230808,185000,72847612960,9830,9830,9830,9830,0
20230808,184900,72847612960,9830,9830,9830,9830,0
20230808,184800,72847612960,9830,9830,9830,9830,0
20230808,184700,72847612960,9830,9830,9830,9830,0
20230808,184600,72847612960,9830,9830,9830,9830,0
20230808,184500,72847612960,9830,9830,9830,9830,30522
20230808,184400,72847612960,9830,9830,9830,9830,0
20230808,184300,72847612960,9830,9830,9830,9830,0
20230808,184200,72847612960,9830,9830,9830,9830,0
20230808,184100,72847612960,9830,9830,9830,9830,0
20230808,184000,72847612960,9830,9830,9830,9830,0
20230808,183900,72847612960,9830,9830,9830,9830,0
20230808,183800,72847612960,9830,9830,9830,9830,0
20230808,183700,72847612960,9830,9830,9830,9830,0
20230808,183600,72847612960,9830,9830,9830,9830,0
20230808,183500,72847612960,9830,9830,9830,9830,0
20230808,183400,72847612960,9830,9830,9830,9830,0
20230808,183300,72847612960,9830,9830,9830,9830,0
20230808,183200,72847612960,9830,9830,9830,9830,0
20230808,183100,72847612960,9830,9830,9830,9830,0
20230808,183000,72847612960,9830,9830,9830,9830,0
20230808,182900,72847612960,9830,9830,9830,9830,0
20230808,182800,72847612960,9830,9830,9830,9830,0
20230808,182700,72847612960,9830,9830,9830,9830,0
20230808,182600,72847612960,9830,9830,9830,9830,0
20230808,182500,72847612960,9830,9830,9830,9830,0
20230808,182400,72847612960,9830,9830,9830,9830,0
20230808,182300,72847612960,9830,9830,9830,9830,0
20230808,182200,72847612960,9830,9830,9830,9830,0
20230808,182100,72847612960,9830,9830,9830,9830,0
20230808,182000,72847612960,9830,9830,9830,9830,0
20230808,181900,72847612960,9830,9830,9830,9830,0
20230808,181800,72847612960,9830,9830,9830,9830,0
20230808,181700,72847612960,9830,9830,9830,9830,0
20230808,181600,72847612960,9830,9830,9830,9830,0
20230808,181500,72847612960,9830,9830,9830,9830,30522
20230808,181400,72847612960,9830,9830,9830,9830,0
20230808,181300,72847612960,9830,9830,9830,9830,0
20230808,181200,72847612960,9830,9830,9830,9830,0
20230808,181100,72847612960,9830,9830,9830,9830,0
20230808,181000,72847612960,9830,9830,9830,9830,0
20230808,180900,72847612960,9830,9830,9830,9830,0
20230808,180800,72847612960,9830,9830,9830,9830,0
20230808,180700,72847612960,9830,9830,9830,9830,0
20230808,180600,72847612960,9830,9830,9830,9830,0
20230808,180500,72847612960,9830,9830,9830,9830,0
20230808,180400,72847612960,9830,9830,9830,9830,0
20230808,180300,72847612960,9830,9830,9830,9830,0
20230808,180200,72847612960,9830,9830,9830,9830,0
20230808,180100,72847612960,9830,9830,9830,9830,0
20230808,180000,72847612960,9830,9830,9830,9830,0
20230808,175900,72847612960,9830,9830,9830,9830,0
20230808,175800,72847612960,9830,9830,9830,9830,0
20230808,175700,72847612960,9830,9830,9830,9830,0
20230808,175600,72847612960,9830,9830,9830,9830,0
20230808,175500,72847612960,9830,9830,9830,9830,0
20230808,175400,72847612960,9830,9830,9830,9830,0
20230808,175300,72847612960,9830,9830,9830,9830,0
20230808,175200,72847612960,9830,9830,9830,9830,0
20230808,175100,72847612960,9830,9830,9830,9830,0
20230808,175000,72847612960,9830,9830,9830,9830,0
20230808,174900,72847612960,9830,9830,9830,9830,0
20230808,174800,72847612960,9830,9830,9830,9830,0
20230808,174700,72847612960,9830,9830,9830,9830,0
20230808,174600,72847612960,9830,9830,9830,9830,0
20230808,174500,72847612960,9830,9830,9830,9830,30522
20230808,174400,72847612960,9830,9830,9830,9830,0
20230808,174300,72847612960,9830,9830,9830,9830,0
20230808,174200,72847612960,9830,9830,9830,9830,0
20230808,174100,72847612960,9830,9830,9830,9830,0
20230808,174000,72847612960,9830,9830,9830,9830,0
20230808,173900,72847612960,9830,9830,9830,9830,0
20230808,173800,72847612960,9830,9830,9830,9830,0
20230808,173700,72847612960,9830,9830,9830,9830,0
20230808,173600,72847612960,9830,9830,9830,9830,0
20230808,173500,72847612960,9830,9830,9830,9830,0
20230808,173400,72847612960,9830,9830,9830,9830,0
20230808,173300,72847612960,9830,9830,9830,9830,0
20230808,173200,72847612960,9830,9830,9830,9830,0
20230808,173100,72847612960,9830,9830,9830,9830,0
20230808,173000,72847612960,9830,9830,9830,9830,0
20230808,172900,72847612960,9830,9830,9830,9830,0
20230808,172800,72847612960,9830,9830,9830,9830,0
20230808,172700,72847612960,9830,9830,9830,9830,0
20230808,172600,72847612960,9830,9830,9830,9830,0
20230808,172500,72847612960,9830,9830,9830,9830,0
20230808,172400,72847612960,9830,9830,9830,9830,0
20230808,172300,72847612960,9830,9830,9830,9830,0
20230808,172200,72847612960,9830,9830,9830,9830,0
20230808,172100,72847612960,9830,9830,9830,9830,0
20230808,172000,72847612960,9830,9830,9830,9830,0
20230808,171900,72847612960,9830,9830,9830,9830,0
20230808,171800,72847612960,9830,9830,9830,9830,0
20230808,171700,72847612960,9830,9830,9830,9830,0
20230808,171600,72847612960,9830,9830,9830,9830,0
20230808,171500,72847612960,9830,9830,9830,9830,30522
20230808,171400,72847612960,9830,9830,9830,9830,0
20230808,171300,72847612960,9830,9830,9830,9830,0
20230808,171200,72847612960,9830,9830,9830,9830,0
20230808,171100,72847612960,9830,9830,9830,9830,0
20230808,171000,72847612960,9830,9830,9830,9830,0
20230808,170900,72847612960,9830,9830,9830,9830,0
20230808,170800,72847612960,9830,9830,9830,9830,0
20230808,170700,72847612960,9830,9830,9830,9830,0
20230808,170600,72847612960,9830,9830,9830,9830,0
20230808,170500,72847612960,9830,9830,9830,9830,0
20230808,170400,72847612960,9830,9830,9830,9830,0
20230808,170300,72847612960,9830,9830,9830,9830,0
20230808,170200,72847612960,9830,9830,9830,9830,0
20230808,170100,72847612960,9830,9830,9830,9830,0
20230808,170000,72847612960,9830,9830,9830,9830,0
20230808,165900,72847612960,9830,9830,9830,9830,0
20230808,165800,72847612960,9830,9830,9830,9830,0
20230808,165700,72847612960,9830,9830,9830,9830,0
20230808,165600,72847612960,9830,9830,9830,9830,0
20230808,165500,72847612960,9830,9830,9830,9830,0
20230808,165400,72847612960,9830,9830,9830,9830,0
20230808,165300,72847612960,9830,9830,9830,9830,0
20230808,165200,72847612960,9830,9830,9830,9830,0
20230808,165100,72847612960,9830,9830,9830,9830,0
20230808,165000,72847612960,9830,9830,9830,9830,0
20230808,164900,72847612960,9830,9830,9830,9830,0
20230808,164800,72847612960,9830,9830,9830,9830,0
20230808,164700,72847612960,9830,9830,9830,9830,0
20230808,164600,72847612960,9830,9830,9830,9830,0
20230808,164500,72847612960,9830,9830,9830,9830,30522
20230808,164400,72847612960,9830,9830,9830,9830,0
20230808,164300,72847612960,9830,9830,9830,9830,0
20230808,164200,72847612960,9830,9830,9830,9830,0
20230808,164100,72847612960,9830,9830,9830,9830,0
20230808,164000,72847612960,9830,9830,9830,9830,0
20230808,163900,72847612960,9830,9830,9830,9830,0
20230808,163800,72847612960,9830,9830,9830,9830,0
20230808,163700,72847612960,9830,9830,9830,9830,0
20230808,163600,72847612960,9830,9830,9830,9830,0
20230808,163500,72847612960,9830,9830,9830,9830,0
20230808,163400,72847612960,9830,9830,9830,9830,0
20230808,163300,72847612960,9830,9830,9830,9830,0
20230808,163200,72847612960,9830,9830,9830,9830,0
20230808,163100,72847612960,9830,9830,9830,9830,0
20230808,163000,72847612960,9830,9830,9830,9830,0
20230808,162900,72847612960,9830,9830,9830,9830,0
20230808,162800,72847612960,9830,9830,9830,9830,0
20230808,162700,72847612960,9830,9830,9830,9830,0
20230808,162600,72847612960,9830,9830,9830,9830,0
20230808,162500,72847612960,9830,9830,9830,9830,0
20230808,162400,72847612960,9830,9830,9830,9830,0
20230808,162300,72847612960,9830,9830,9830,9830,0
20230808,162200,72847612960,9830,9830,9830,9830,0
20230808,162100,72847612960,9830,9830,9830,9830,0
20230808,162000,72847612960,9830,9830,9830,9830,0
20230808,161900,72847612960,9830,9830,9830,9830,0
20230808,161800,72847612960,9830,9830,9830,9830,0
20230808,161700,72847612960,9830,9830,9830,9830,0
20230808,161600,72847612960,9830,9830,9830,9830,0
20230808,161500,72847612960,9830,9830,9830,9830,30522
20230808,161400,72847612960,9830,9830,9830,9830,0
20230808,161300,72847612960,9830,9830,9830,9830,0
20230808,161200,72847612960,9830,9830,9830,9830,0
20230808,161100,72847612960,9830,9830,9830,9830,0
20230808,161000,72847612960,9830,9830,9830,9830,0
20230808,160900,72847612960,9830,9830,9830,9830,0
20230808,160800,72847612960,9830,9830,9830,9830,0
20230808,160700,72847612960,9830,9830,9830,9830,0
20230808,160600,72847612960,9830,9830,9830,9830,0
20230808,160500,72847612960,9830,9830,9830,9830,0
20230808,160400,72847612960,9830,9830,9830,9830,0
20230808,160300,72847612960,9830,9830,9830,9830,0
20230808,160200,72847612960,9830,9830,9830,9830,0
20230808,160100,72847612960,9830,9830,9830,9830,0
20230808,160000,72847612960,9830,9830,9830,9830,0
20230808,155900,72847612960,9830,9830,9830,9830,0
20230808,155800,72847612960,9830,9830,9830,9830,0
20230808,155700,72847612960,9830,9830,9830,9830,0
20230808,155600,72847612960,9830,9830,9830,9830,0
20230808,155500,72847612960,9830,9830,9830,9830,0
20230808,155400,72847612960,9830,9830,9830,9830,0
20230808,155300,72847612960,9830,9830,9830,9830,0
20230808,155200,72847612960,9830,9830,9830,9830,0
20230808,155100,72847612960,9830,9830,9830,9830,0
20230808,155000,72847612960,9830,9830,9830,9830,0
20230808,154900,72847612960,9830,9830,9830,9830,0
20230808,154800,72847612960,9830,9830,9830,9830,0
20230808,154700,72847612960,9830,9830,9830,9830,0
20230808,154600,72847612960,9830,9830,9830,9830,0
20230808,154500,72847612960,9830,9830,9830,9830,30522
20230808,154400,72847612960,9830,9830,9830,9830,0
20230808,154300,72847612960,9830,9830,9830,9830,0
20230808,154200,72847612960,9830,9830,9830,9830,0
20230808,154100,72847612960,9830,9830,9830,9830,0
20230808,154000,72847612960,9830,9830,9830,9830,0
20230808,153900,72847612960,9830,9830,9830,9830,0
20230808,153800,72847612960,9830,9830,9830,9830,0
20230808,153700,72847612960,9830,9830,9830,9830,0
20230808,153600,72847612960,9830,9830,9830,9830,0
20230808,153500,72847612960,9830,9830,9830,9830,0
20230808,153400,72847612960,9830,9830,9830,9830,0
20230808,153300,72847612960,9830,9830,9830,9830,0
20230808,153200,72847612960,9830,9830,9830,9830,0
20230808,153100,72847612960,9830,9830,9830,9830,0
20230808,153000,72847612960,9830,9830,9830,9830,30522
20230808,152900,72547581700,9850,9850,9850,9850,0
20230808,152800,72547581700,9850,9850,9850,9850,0
20230808,152700,72547581700,9850,9850,9850,9850,0
20230808,152600,72547581700,9850,9850,9850,9850,0
20230808,152500,72547581700,9850,9850,9850,9850,0
20230808,152400,72547581700,9850,9850,9850,9850,0
20230808,152300,72547581700,9850,9850,9850,9850,0
20230808,152200,72547581700,9850,9850,9850,9850,0
20230808,152100,72547581700,9850,9850,9850,9850,0
20230808,152000,72547581700,9850,9850,9850,9850,0
20230808,151900,72547581700,9850,9860,9890,9850,10252
20230808,151800,72446477620,9860,9910,9930,9860,17953
20230808,151700,72268750330,9910,9820,9910,9740,28450
20230808,151600,71988823900,9810,9850,9850,9810,3007
20230808,151500,71959279230,9850,9860,9860,9840,7091
20230808,151400,71889425330,9870,9870,9880,9850,8273
20230808,151300,71807769060,9870,9850,9880,9830,6148
20230808,151200,71747129590,9850,9810,9860,9800,8135
20230808,151100,71667092630,9810,9760,9810,9760,8031
20230808,151000,71588579700,9760,9730,9770,9730,8532
20230808,150900,71505320050,9730,9730,9740,9710,3185
20230808,150800,71474364560,9730,9730,9730,9700,2232
20230808,150700,71452665170,9730,9730,9760,9730,3648
20230808,150600,71417109690,9750,9680,9750,9680,3425
20230808,150500,71383790430,9670,9680,9700,9650,2123
20230808,150400,71363223770,9660,9660,9680,9640,7561
20230808,150300,71290245730,9660,9620,9660,9600,4965
20230808,150200,71242436800,9620,9570,9630,9570,2240
20230808,150100,71220902780,9570,9600,9630,9570,11532
20230808,150000,71110220940,9600,9600,9630,9560,6149
20230808,145900,71051260970,9560,9630,9650,9550,24917
20230808,145800,70812291070,9600,9620,9630,9590,23107
20230808,145700,70590457270,9620,9660,9670,9620,11782
20230808,145600,70476900770,9670,9700,9700,9670,7685
20230808,145500,70402546970,9690,9710,9710,9680,5442
20230808,145400,70349801140,9720,9730,9730,9700,6836
20230808,145300,70283427070,9730,9730,9740,9730,2005
20230808,145200,70263916440,9730,9750,9750,9730,4092
20230808,145100,70224057760,9750,9750,9760,9730,5874
20230808,145000,70166794600,9750,9740,9760,9730,1515
20230808,144900,70152031930,9740,9770,9770,9740,4223
20230808,144800,70110864990,9770,9780,9790,9760,2294
20230808,144700,70088439300,9790,9750,9790,9750,1904
20230808,144600,70069822550,9750,9710,9760,9710,2412
20230808,144500,70046371180,9710,9690,9720,9690,6301
20230808,144400,69985238130,9700,9750,9750,9690,9169
20230808,144300,69896282650,9750,9720,9760,9720,3510
20230808,144200,69862074810,9740,9740,9750,9700,8357
20230808,144100,69780831810,9740,9760,9770,9730,6546
20230808,144000,69717026730,9760,9710,9760,9700,2329
20230808,143900,69694376390,9700,9740,9740,9700,10291
20230808,143800,69594431990,9750,9750,9750,9710,5808
20230808,143700,69537950470,9750,9760,9760,9730,6196
20230808,143600,69477579260,9750,9770,9770,9750,4668
20230808,143500,69432028380,9770,9810,9810,9750,10945
20230808,143400,69324902050,9800,9810,9810,9800,2969
20230808,143300,69295800730,9810,9820,9820,9800,8778
20230808,143200,69209719360,9820,9800,9820,9800,3131
20230808,143100,69179004950,9810,9830,9830,9810,2252
20230808,143000,69156906670,9830,9810,9850,9810,3116
20230808,142900,69126284260,9820,9850,9850,9810,4590
20230808,142800,69081136350,9810,9770,9860,9770,1852
20230808,142700,69062946310,9790,9770,9810,9750,6643
20230808,142600,68998135160,9760,9770,9770,9760,3894
20230808,142500,68960109230,9760,9760,9780,9750,5526
20230808,142400,68906179840,9760,9720,9810,9720,10107
20230808,142300,68807517300,9730,9830,9830,9720,17482
20230808,142200,68636788550,9830,9880,9880,9810,2151
20230808,142100,68615647070,9880,9900,9900,9840,8450
20230808,142000,68532375960,9900,9900,9910,9890,3466
20230808,141900,68498087620,9900,9930,9940,9900,2420
20230808,141800,68474070600,9940,9940,9960,9870,8774
20230808,141700,68387064220,9950,9980,9990,9940,5999
20230808,141600,68327277360,9990,9900,9990,9890,20178
20230808,141500,68126501110,9900,9870,9910,9870,6279
20230808,141400,68064377210,9870,9840,9870,9800,6719
20230808,141300,67998378740,9800,9830,9880,9800,8104
20230808,141200,67918774810,9830,9880,9880,9800,11805
20230808,141100,67802698430,9890,9870,9890,9870,3511
20230808,141000,67768033310,9880,9860,9890,9850,3032
20230808,140900,67738135220,9860,9890,9910,9860,2744
20230808,140800,67711028830,9880,9920,9920,9870,1776
20230808,140700,67693465340,9920,9940,9940,9910,1338
20230808,140600,67680186810,9930,9860,9940,9850,5658
20230808,140500,67624041120,9860,9880,9890,9860,2383
20230808,140400,67600519250,9880,9890,9890,9870,2177
20230808,140300,67579026350,9890,9900,9920,9880,3748
20230808,140200,67541963300,9900,9870,9930,9870,5217
20230808,140100,67490295940,9870,9900,9900,9870,7037
20230808,140000,67420773160,9900,9920,9940,9900,3745
20230808,135900,67383643190,9930,9970,9970,9930,2324
20230808,135800,67360537910,9980,9930,9980,9930,2315
20230808,135700,67337490090,9930,9920,9940,9920,2150
20230808,135600,67316133080,9910,9920,9940,9900,2632
20230808,135500,67290032550,9910,9940,9950,9910,3112
20230808,135400,67259154000,9940,9930,9940,9920,1909
20230808,135300,67240205660,9930,9940,9960,9930,4103
20230808,135200,67199410250,9940,9930,9950,9900,4332
20230808,135100,67156432310,9950,9970,9970,9870,19487
20230808,135000,66963168120,9970,10000,10010,9960,7712
20230808,134900,66886109020,10000,9980,10010,9980,11033
20230808,134800,66775931700,9990,10010,10020,9990,11309
20230808,134700,66662813930,10020,9950,10020,9950,13770
20230808,134600,66525249210,9950,10010,10010,9950,9573
20230808,134500,66429771640,10000,9950,10020,9940,46499
20230808,134400,65965418730,9950,9950,9990,9900,21840
20230808,134300,65747857370,9970,9890,10000,9890,55924
20230808,134200,65190748750,9910,9850,9920,9840,23978
20230808,134100,64953852300,9860,9790,9870,9790,9306
20230808,134000,64862270540,9790,9760,9800,9750,2322
20230808,133900,64839581300,9770,9800,9800,9760,2895
20230808,133800,64811285390,9790,9800,9800,9780,5594
20230808,133700,64756517620,9800,9750,9820,9740,5797
20230808,133600,64699848370,9750,9720,9750,9720,3554
20230808,133500,64665249780,9730,9700,9730,9700,1411
20230808,133400,64651537450,9710,9710,9720,9710,1518
20230808,133300,64636794180,9710,9680,9710,9640,4042
20230808,133200,64597666370,9690,9670,9690,9650,1317
20230808,133100,64584934460,9670,9640,9680,9630,829
20230808,133000,64576940230,9630,9640,9680,9630,1964
20230808,132900,64558012320,9640,9640,9640,9630,4108
20230808,132800,64518438520,9640,9650,9650,9630,2249
20230808,132700,64496759850,9650,9670,9670,9650,5120
20230808,132600,64447307400,9660,9690,9690,9660,7847
20230808,132500,64371386130,9690,9690,9690,9670,2621
20230808,132400,64346014250,9690,9690,9690,9670,3939
20230808,132300,64307871480,9690,9660,9690,9660,2313
20230808,132200,64285521530,9670,9690,9690,9660,2335
20230808,132100,64262938360,9680,9650,9680,9650,1118
20230808,132000,64252138040,9650,9640,9650,9620,2647
20230808,131900,64226632740,9640,9660,9660,9620,3682
20230808,131800,64191169050,9630,9600,9660,9600,11695
20230808,131700,64078586640,9620,9620,9630,9590,22162
20230808,131600,63865729910,9620,9630,9640,9620,7566
20230808,131500,63792865510,9640,9650,9660,9630,26791
20230808,131400,63534557200,9650,9680,9720,9650,10461
20230808,131300,63433502720,9720,9770,9770,9650,72370
20230808,131200,62731006080,9760,9770,9780,9760,5101
20230808,131100,62681217480,9770,9770,9780,9760,1283
20230808,131000,62668684510,9780,9780,9780,9770,2565
20230808,130900,62643622540,9770,9770,9780,9770,2308
20230808,130800,62621066220,9770,9780,9780,9770,4121
20230808,130700,62580792150,9780,9810,9810,9780,1772
20230808,130600,62563450350,9790,9830,9830,9770,9243
20230808,130500,62473044400,9830,9820,9840,9780,5543
20230808,130400,62418740800,9820,9780,9820,9770,1599
20230808,130300,62403090540,9780,9760,9790,9760,1950
20230808,130200,62384017560,9780,9770,9780,9760,770
20230808,130100,62376496720,9770,9760,9780,9760,3052
20230808,130000,62346693130,9770,9760,9780,9760,3312
20230808,125900,62314357600,9760,9770,9780,9760,1715
20230808,125800,62297609910,9770,9760,9780,9760,5066
20230808,125700,62248156050,9760,9780,9790,9760,6949
20230808,125600,62180251570,9790,9790,9800,9780,3133
20230808,125500,62149602700,9790,9800,9800,9790,3100
20230808,125400,62119250510,9790,9800,9800,9790,4731
20230808,125300,62072924220,9800,9800,9820,9790,941
20230808,125200,62063702360,9820,9800,9820,9790,2055
20230808,125100,62043571970,9790,9800,9840,9790,1977
20230808,125000,62024212730,9790,9800,9810,9790,9648
20230808,124900,61929729500,9800,9810,9850,9800,4331
20230808,124800,61887269210,9810,9800,9810,9790,4845
20230808,124700,61839801840,9800,9810,9820,9800,7757
20230808,124600,61763746420,9810,9830,9830,9810,4640
20230808,124500,61718185400,9830,9850,9850,9820,4208
20230808,124400,61676824540,9840,9860,9860,9840,4480
20230808,124300,61632711620,9870,9870,9870,9850,973
20230808,124200,61623125200,9850,9880,9890,9850,1771
20230808,124100,61605651300,9890,9880,9890,9880,333
20230808,124000,61602360800,9880,9850,9880,9850,562
20230808,123900,61596815150,9850,9850,9860,9840,1506
20230808,123800,61581981120,9840,9850,9860,9830,1820
20230808,123700,61564065880,9830,9840,9850,9830,2680
20230808,123600,61537710560,9830,9870,9870,9830,4259
20230808,123500,61495774580,9870,9890,9890,9870,1310
20230808,123400,61482839030,9900,9870,9900,9870,934
20230808,123300,61473599040,9870,9860,9870,9850,1849
20230808,123200,61455374560,9860,9910,9910,9860,1143
20230808,123100,61444077640,9890,9870,9910,9870,1601
20230808,123000,61428237250,9870,9840,9870,9830,1580
20230808,122900,61412692070,9840,9820,9870,9810,2937
20230808,122800,61383844140,9820,9840,9850,9820,3276
20230808,122700,61351622870,9850,9850,9870,9850,3287
20230808,122600,61319245380,9850,9890,9890,9850,3303
20230808,122500,61286661380,9890,9900,9920,9880,828
20230808,122400,61278466650,9900,9890,9900,9880,954
20230808,122300,61269037370,9880,9900,9910,9880,1545
20230808,122200,61253753160,9900,9930,9930,9890,1739
20230808,122100,61236537320,9930,9900,9930,9890,6932
20230808,122000,61167832320,9900,9890,9900,9890,4491
20230808,121900,61123377030,9890,9880,9890,9880,4077
20230808,121800,61083069020,9870,9870,9880,9850,899
20230808,121700,61074194900,9870,9860,9870,9840,2659
20230808,121600,61047993690,9850,9890,9890,9850,631
20230808,121500,61041774740,9890,9870,9890,9850,1846
20230808,121400,61023528410,9870,9830,9890,9820,2626
20230808,121300,60997658650,9830,9840,9850,9830,3752
20230808,121200,60960761810,9850,9850,9870,9840,2112
20230808,121100,60939953520,9850,9880,9880,9850,2017
20230808,121000,60920061840,9880,9880,9900,9880,1775
20230808,120900,60902510650,9890,9860,9890,9860,2666
20230808,120800,60876186090,9860,9860,9870,9860,661
20230808,120700,60869668490,9860,9860,9870,9860,1073
20230808,120600,60859088620,9860,9860,9860,9840,1613
20230808,120500,60843196260,9850,9860,9870,9850,2555
20230808,120400,60818013170,9860,9850,9870,9850,2754
20230808,120300,60790868110,9850,9910,9910,9850,5827
20230808,120200,60733329950,9900,9900,9930,9900,5040
20230808,120100,60683355010,9900,9900,9910,9890,3519
20230808,120000,60648516800,9900,9830,9910,9820,5436
20230808,115900,60594878350,9820,9800,9830,9780,1478
20230808,115800,60580387320,9770,9790,9810,9770,10019
20230808,115700,60482430580,9800,9820,9830,9800,10098
20230808,115600,60383383430,9820,9830,9840,9820,2639
20230808,115500,60357445870,9830,9830,9840,9820,1731
20230808,115400,60340430220,9830,9850,9850,9830,1945
20230808,115300,60321285900,9850,9820,9850,9820,3999
20230808,115200,60281967710,9820,9820,9830,9810,3703
20230808,115100,60245620210,9830,9770,9840,9750,11557
20230808,115000,60132596710,9760,9770,9770,9750,8564
20230808,114900,60049016010,9770,9780,9780,9750,10817
20230808,114800,59943446340,9770,9780,9780,9760,15401
20230808,114700,59793078460,9770,9780,9810,9770,22630
20230808,114600,59571854090,9780,9820,9820,9780,50308
20230808,114500,59078618160,9820,9870,9870,9820,28055
20230808,114400,58802524060,9870,9880,9900,9870,7191
20230808,114300,58731507810,9880,9900,9900,9880,11415
20230808,114200,58618664220,9890,9910,9920,9890,7612
20230808,114100,58543312010,9910,9930,9930,9910,2498
20230808,114000,58518536030,9930,9960,9960,9920,2149
20230808,113900,58497185140,9960,9960,9990,9940,5314
20230808,113800,58444186380,9970,9920,9970,9910,5193
20230808,113700,58392579410,9920,9900,9930,9900,2404
20230808,113600,58368765730,9900,9910,9910,9900,4464
20230808,113500,58324567040,9910,9910,9920,9900,6159
20230808,113400,58263551270,9920,9920,9930,9910,1065
20230808,113300,58252986640,9930,9930,9930,9910,647
20230808,113200,58246571460,9930,9930,9940,9900,2075
20230808,113100,58226000900,9910,9900,9940,9900,2232
20230808,113000,58203838050,9930,9910,9930,9900,12129
20230808,112900,58083653680,9910,9900,9920,9900,1805
20230808,112800,58065766700,9910,9880,9920,9870,2861
20230808,112700,58037445520,9880,9870,9890,9860,4748
20230808,112600,57990578110,9870,9900,9910,9870,8492
20230808,112500,57906581770,9910,9950,9950,9900,3843
20230808,112400,57868463410,9940,9950,9950,9930,4271
20230808,112300,57826002590,9950,9930,9960,9920,5766
20230808,112200,57768645460,9920,9900,9930,9890,4468
20230808,112100,57724375160,9890,9850,9900,9850,9770
20230808,112000,57627931360,9870,9880,9880,9840,22351
20230808,111900,57407750130,9880,9880,9900,9850,15735
20230808,111800,57252512420,9860,9890,9890,9850,32452
20230808,111700,56932379390,9890,9980,9980,9850,78482
20230808,111600,56154671080,9980,9960,9980,9950,19280
20230808,111500,55962668300,9970,10000,10000,9960,20063
20230808,111400,55762524950,10000,10000,10030,9990,7305
20230808,111300,55689478060,10010,9990,10040,9990,4130
20230808,111200,55648092760,9990,9980,10000,9980,7618
20230808,111100,55572021660,9990,9980,10000,9980,12021
20230808,111000,55452011880,9980,10000,10000,9970,13530
20230808,110900,55316980720,10000,10010,10020,9980,8744
20230808,110800,55229572670,9990,9980,10010,9970,12416
20230808,110700,55105548260,9990,9990,10010,9960,16789
20230808,110600,54937987640,10000,10010,10020,9940,45611
20230808,110500,54483417300,10010,10080,10100,10010,28668
20230808,110400,54195888260,10080,10110,10130,10080,32043
20230808,110300,53871820390,10100,10000,10120,10000,17820
20230808,110200,53692360860,10020,9970,10030,9970,24548
20230808,110100,53446996900,9970,10030,10050,9970,38497
20230808,110000,53062058140,10040,10090,10090,10010,22536
20230808,105900,52835706460,10080,10000,10090,10000,13540
20230808,105800,52699790720,10010,10090,10090,10000,32111
20230808,105700,52377321740,10080,9940,10160,9930,58397
20230808,105600,51789711510,9950,10120,10130,9940,85501
20230808,105500,50931135610,10120,10090,10130,10060,48583
20230808,105400,50441319480,10080,10150,10150,9950,179327
20230808,105300,48641788400,10140,10270,10270,10000,212043
20230808,105200,46490460430,10270,10500,10500,10270,157947
20230808,105100,44850457820,10500,10420,10600,10400,175585
20230808,105000,43002904480,10410,10470,10480,10350,109149
20230808,104900,41867220460,10480,10530,10540,10410,117779
20230808,104800,40635137310,10530,10640,10660,10450,218560
20230808,104700,38335813410,10660,10690,10700,10550,177293
20230808,104600,36450191600,10680,10670,10750,10650,174590
20230808,104500,34581940380,10680,10620,10840,10590,457239
20230808,104400,29672608260,10600,10620,10780,10570,283963
20230808,104300,26643605070,10610,10340,10780,10330,551631
20230808,104200,20795993490,10350,10130,10450,10110,375490
20230808,104100,16927589710,10130,10070,10130,10070,16999
20230808,104000,16755840770,10080,10110,10120,10030,22991
20230808,103900,16524396560,10120,10090,10120,10030,18455
20230808,103800,16338473410,10090,10060,10130,10060,43144
20230808,103700,15902691840,10070,10020,10070,10010,2355
20230808,103600,15879058090,10030,10030,10050,10020,2380
20230808,103500,15855187440,10030,10040,10060,10030,7208
20230808,103400,15782829380,10020,10090,10100,10020,9729
20230808,103300,15684848380,10080,10080,10100,10070,7618
20230808,103200,15607995710,10080,10030,10090,10020,11692
20230808,103100,15490322900,10020,10020,10050,10020,4599
20230808,103000,15444220810,10020,10050,10050,10010,3598
20230808,102900,15408158110,10040,10020,10050,10010,4098
20230808,102800,15367063580,10030,10010,10030,10010,2476
20230808,102700,15342260840,10000,10050,10050,10000,11395
20230808,102600,15228153120,10050,10080,10080,10040,5530
20230808,102500,15172532830,10080,10050,10090,10050,9003
20230808,102400,15081859890,10030,10050,10060,10020,6592
20230808,102300,15015620370,10060,9980,10060,9970,10046
20230808,102200,14915094450,9980,9980,10010,9960,2547
20230808,102100,14889701550,10010,9960,10010,9930,8143
20230808,102000,14808438720,9950,9930,9970,9930,2756
20230808,101900,14781033790,9930,9990,10000,9920,9021
20230808,101800,14691317990,9990,9940,10000,9920,8704
20230808,101700,14604691660,9940,9950,9960,9940,5539
20230808,101600,14549586220,9960,9960,9970,9940,5703
20230808,101500,14492806660,9960,9940,9980,9940,3897
20230808,101400,14453956570,9950,9960,9990,9930,13413
20230808,101300,14320507760,9970,10030,10030,9960,11207
20230808,101200,14208612170,10030,10000,10040,9980,12761
20230808,101100,14081040550,10000,10040,10060,9990,24632
20230808,101000,13834221440,10040,10080,10090,10020,10809
20230808,100900,13725648290,10080,10130,10150,10070,31161
20230808,100800,13410508690,10140,10110,10140,10110,18461
20230808,100700,13223479140,10130,10090,10130,10070,28655
20230808,100600,12934148060,10080,10120,10130,10040,15298
20230808,100500,12779952640,10110,10090,10110,10070,8726
20230808,100400,12691901760,10090,10110,10130,10060,9116
20230808,100300,12599811510,10110,10100,10120,10040,16211
20230808,100200,12436423390,10100,10100,10110,10050,13235
20230808,100100,12302803490,10100,10090,10140,10080,23345
20230808,100000,12066839950,10090,10080,10150,10080,33661
20230808,095900,11726373870,10080,10080,10100,10060,20003
20230808,095800,11524700420,10070,10070,10100,10040,19328
20230808,095700,11329950260,10070,9990,10070,9980,22869
20230808,095600,11100816460,9990,9940,10010,9930,11450
20230808,095500,10986667960,9940,9850,9950,9850,7387
20230808,095400,10913687990,9860,9880,9880,9860,4325
20230808,095300,10871025870,9880,9900,9900,9870,4575
20230808,095200,10825784680,9900,9900,9920,9900,893
20230808,095100,10816937830,9900,9880,9910,9880,2869
20230808,095000,10788542540,9890,9860,9890,9860,5951
20230808,094900,10729840020,9850,9860,9860,9850,4811
20230808,094800,10682425740,9860,9870,9870,9850,4473
20230808,094700,10638321890,9870,9840,9870,9820,9484
20230808,094600,10544971430,9840,9890,9910,9830,19395
20230808,094500,10353703940,9890,9930,9930,9890,12724
20230808,094400,10227745420,9920,9910,9950,9910,8119
20230808,094300,10147138300,9930,9950,9950,9900,21256
20230808,094200,9936352280,9940,9980,9980,9940,8907
20230808,094100,9847661270,9980,10010,10010,9980,7597
20230808,094000,9771683960,10010,9960,10020,9960,4816
20230808,093900,9723586300,9960,9980,10020,9950,11653
20230808,093800,9607291900,9990,10020,10030,9990,5273
20230808,093700,9554545310,10020,10010,10030,9960,4802
20230808,093600,9506514910,10010,10030,10040,9930,10340
20230808,093500,9403163550,10030,9960,10040,9900,26073
20230808,093400,9143936420,9960,9990,10000,9960,18429
20230808,093300,8959973360,9990,10020,10050,9970,18810
20230808,093200,8772058220,10020,10060,10070,9940,32659
20230808,093100,8445024580,10060,10100,10100,10040,23662
20230808,093000,8206755010,10090,10180,10190,10080,60568
20230808,092900,7592416240,10180,10060,10190,10050,54606
20230808,092800,7039316700,10080,10100,10120,10050,21873
20230808,092700,6818436810,10120,10040,10120,10010,29075
20230808,092600,6525699870,10050,10050,10060,10020,9988
20230808,092500,6425435310,10050,10090,10120,10010,28337
20230808,092400,6139850740,10070,10070,10140,10060,46409
20230808,092300,5671222090,10070,9990,10070,9960,41319
20230808,092200,5257221490,9990,9940,9990,9940,13271
20230808,092100,5125065210,9940,9870,9940,9870,12148
20230808,092000,5004815660,9870,9900,9910,9850,5582
20230808,091900,4949701460,9930,9940,9950,9880,11505
20230808,091800,4835819080,9870,9860,9940,9840,13992
20230808,091700,4697559020,9860,9890,9920,9860,4919
20230808,091600,4648892960,9890,9900,9920,9870,5004
20230808,091500,4599430070,9900,9970,9990,9900,9326
20230808,091400,4506698330,9980,9930,10000,9930,8116
20230808,091300,4425835990,9930,9810,9960,9810,8269
20230808,091200,4344109790,9810,9780,9860,9770,9869
20230808,091100,4247286150,9780,9880,9890,9770,16386
20230808,091000,4086506410,9820,9850,9890,9810,22127
20230808,090900,3868777060,9850,9960,9970,9850,29222
20230808,090800,3579093180,9950,9990,10000,9950,14440
20230808,090700,3435109280,9980,10060,10070,9970,13698
20230808,090600,3297973880,10050,9940,10100,9940,29381
20230808,090500,3003069070,9940,10000,10010,9900,19958
20230808,090400,2804577350,10000,10040,10090,9990,31045
20230808,090300,2492854720,10030,10000,10050,9930,35122
20230808,090200,2142363590,10010,10070,10100,9990,40168
20230808,090100,1739039720,10050,10160,10160,10020,65327
20230808,090000,1079402490,10150,9970,10250,9910,106555