stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201000,20986528270,9870,9870,9870,9870,27603
20230809,200900,20986528270,9870,9870,9870,9870,0
20230809,200800,20986528270,9870,9870,9870,9870,0
20230809,200700,20986528270,9870,9870,9870,9870,0
20230809,200600,20986528270,9870,9870,9870,9870,0
20230809,200500,20986528270,9870,9870,9870,9870,0
20230809,200400,20986528270,9870,9870,9870,9870,0
20230809,200300,20986528270,9870,9870,9870,9870,0
20230809,200200,20986528270,9870,9870,9870,9870,0
20230809,200100,20986528270,9870,9870,9870,9870,0
20230809,200000,20986528270,9870,9870,9870,9870,0
20230809,195900,20986528270,9870,9870,9870,9870,0
20230809,195800,20986528270,9870,9870,9870,9870,0
20230809,195700,20986528270,9870,9870,9870,9870,0
20230809,195600,20986528270,9870,9870,9870,9870,0
20230809,195500,20986528270,9870,9870,9870,9870,0
20230809,195400,20986528270,9870,9870,9870,9870,0
20230809,195300,20986528270,9870,9870,9870,9870,0
20230809,195200,20986528270,9870,9870,9870,9870,0
20230809,195100,20986528270,9870,9870,9870,9870,0
20230809,195000,20986528270,9870,9870,9870,9870,0
20230809,194900,20986528270,9870,9870,9870,9870,0
20230809,194800,20986528270,9870,9870,9870,9870,0
20230809,194700,20986528270,9870,9870,9870,9870,0
20230809,194600,20986528270,9870,9870,9870,9870,0
20230809,194500,20986528270,9870,9870,9870,9870,0
20230809,194400,20986528270,9870,9870,9870,9870,0
20230809,194300,20986528270,9870,9870,9870,9870,0
20230809,194200,20986528270,9870,9870,9870,9870,0
20230809,194100,20986528270,9870,9870,9870,9870,0
20230809,194000,20986528270,9870,9870,9870,9870,27603
20230809,193900,20986528270,9870,9870,9870,9870,0
20230809,193800,20986528270,9870,9870,9870,9870,0
20230809,193700,20986528270,9870,9870,9870,9870,0
20230809,193600,20986528270,9870,9870,9870,9870,0
20230809,193500,20986528270,9870,9870,9870,9870,0
20230809,193400,20986528270,9870,9870,9870,9870,0
20230809,193300,20986528270,9870,9870,9870,9870,0
20230809,193200,20986528270,9870,9870,9870,9870,0
20230809,193100,20986528270,9870,9870,9870,9870,0
20230809,193000,20986528270,9870,9870,9870,9870,0
20230809,192900,20986528270,9870,9870,9870,9870,0
20230809,192800,20986528270,9870,9870,9870,9870,0
20230809,192700,20986528270,9870,9870,9870,9870,0
20230809,192600,20986528270,9870,9870,9870,9870,0
20230809,192500,20986528270,9870,9870,9870,9870,0
20230809,192400,20986528270,9870,9870,9870,9870,0
20230809,192300,20986528270,9870,9870,9870,9870,0
20230809,192200,20986528270,9870,9870,9870,9870,0
20230809,192100,20986528270,9870,9870,9870,9870,0
20230809,192000,20986528270,9870,9870,9870,9870,0
20230809,191900,20986528270,9870,9870,9870,9870,0
20230809,191800,20986528270,9870,9870,9870,9870,0
20230809,191700,20986528270,9870,9870,9870,9870,0
20230809,191600,20986528270,9870,9870,9870,9870,0
20230809,191500,20986528270,9870,9870,9870,9870,0
20230809,191400,20986528270,9870,9870,9870,9870,0
20230809,191300,20986528270,9870,9870,9870,9870,0
20230809,191200,20986528270,9870,9870,9870,9870,0
20230809,191100,20986528270,9870,9870,9870,9870,0
20230809,191000,20986528270,9870,9870,9870,9870,27603
20230809,190900,20986528270,9870,9870,9870,9870,0
20230809,190800,20986528270,9870,9870,9870,9870,0
20230809,190700,20986528270,9870,9870,9870,9870,0
20230809,190600,20986528270,9870,9870,9870,9870,0
20230809,190500,20986528270,9870,9870,9870,9870,0
20230809,190400,20986528270,9870,9870,9870,9870,0
20230809,190300,20986528270,9870,9870,9870,9870,0
20230809,190200,20986528270,9870,9870,9870,9870,0
20230809,190100,20986528270,9870,9870,9870,9870,0
20230809,190000,20986528270,9870,9870,9870,9870,0
20230809,185900,20986528270,9870,9870,9870,9870,0
20230809,185800,20986528270,9870,9870,9870,9870,0
20230809,185700,20986528270,9870,9870,9870,9870,0
20230809,185600,20986528270,9870,9870,9870,9870,0
20230809,185500,20986528270,9870,9870,9870,9870,0
20230809,185400,20986528270,9870,9870,9870,9870,0
20230809,185300,20986528270,9870,9870,9870,9870,0
20230809,185200,20986528270,9870,9870,9870,9870,0
20230809,185100,20986528270,9870,9870,9870,9870,0
20230809,185000,20986528270,9870,9870,9870,9870,0
20230809,184900,20986528270,9870,9870,9870,9870,0
20230809,184800,20986528270,9870,9870,9870,9870,0
20230809,184700,20986528270,9870,9870,9870,9870,0
20230809,184600,20986528270,9870,9870,9870,9870,0
20230809,184500,20986528270,9870,9870,9870,9870,0
20230809,184400,20986528270,9870,9870,9870,9870,0
20230809,184300,20986528270,9870,9870,9870,9870,0
20230809,184200,20986528270,9870,9870,9870,9870,0
20230809,184100,20986528270,9870,9870,9870,9870,0
20230809,184000,20986528270,9870,9870,9870,9870,27603
20230809,183900,20986528270,9870,9870,9870,9870,0
20230809,183800,20986528270,9870,9870,9870,9870,0
20230809,183700,20986528270,9870,9870,9870,9870,0
20230809,183600,20986528270,9870,9870,9870,9870,0
20230809,183500,20986528270,9870,9870,9870,9870,0
20230809,183400,20986528270,9870,9870,9870,9870,0
20230809,183300,20986528270,9870,9870,9870,9870,0
20230809,183200,20986528270,9870,9870,9870,9870,0
20230809,183100,20986528270,9870,9870,9870,9870,0
20230809,183000,20986528270,9870,9870,9870,9870,0
20230809,182900,20986528270,9870,9870,9870,9870,0
20230809,182800,20986528270,9870,9870,9870,9870,0
20230809,182700,20986528270,9870,9870,9870,9870,0
20230809,182600,20986528270,9870,9870,9870,9870,0
20230809,182500,20986528270,9870,9870,9870,9870,0
20230809,182400,20986528270,9870,9870,9870,9870,0
20230809,182300,20986528270,9870,9870,9870,9870,0
20230809,182200,20986528270,9870,9870,9870,9870,0
20230809,182100,20986528270,9870,9870,9870,9870,0
20230809,182000,20986528270,9870,9870,9870,9870,0
20230809,181900,20986528270,9870,9870,9870,9870,0
20230809,181800,20986528270,9870,9870,9870,9870,0
20230809,181700,20986528270,9870,9870,9870,9870,0
20230809,181600,20986528270,9870,9870,9870,9870,0
20230809,181500,20986528270,9870,9870,9870,9870,0
20230809,181400,20986528270,9870,9870,9870,9870,0
20230809,181300,20986528270,9870,9870,9870,9870,0
20230809,181200,20986528270,9870,9870,9870,9870,0
20230809,181100,20986528270,9870,9870,9870,9870,0
20230809,181000,20986528270,9870,9870,9870,9870,27603
20230809,180900,20986528270,9870,9870,9870,9870,0
20230809,180800,20986528270,9870,9870,9870,9870,0
20230809,180700,20986528270,9870,9870,9870,9870,0
20230809,180600,20986528270,9870,9870,9870,9870,0
20230809,180500,20986528270,9870,9870,9870,9870,0
20230809,180400,20986528270,9870,9870,9870,9870,0
20230809,180300,20986528270,9870,9870,9870,9870,0
20230809,180200,20986528270,9870,9870,9870,9870,0
20230809,180100,20986528270,9870,9870,9870,9870,0
20230809,180000,20986528270,9870,9870,9870,9870,0
20230809,175900,20986528270,9870,9870,9870,9870,0
20230809,175800,20986528270,9870,9870,9870,9870,0
20230809,175700,20986528270,9870,9870,9870,9870,0
20230809,175600,20986528270,9870,9870,9870,9870,0
20230809,175500,20986528270,9870,9870,9870,9870,0
20230809,175400,20986528270,9870,9870,9870,9870,0
20230809,175300,20986528270,9870,9870,9870,9870,0
20230809,175200,20986528270,9870,9870,9870,9870,0
20230809,175100,20986528270,9870,9870,9870,9870,0
20230809,175000,20986528270,9870,9870,9870,9870,0
20230809,174900,20986528270,9870,9870,9870,9870,0
20230809,174800,20986528270,9870,9870,9870,9870,0
20230809,174700,20986528270,9870,9870,9870,9870,0
20230809,174600,20986528270,9870,9870,9870,9870,0
20230809,174500,20986528270,9870,9870,9870,9870,0
20230809,174400,20986528270,9870,9870,9870,9870,0
20230809,174300,20986528270,9870,9870,9870,9870,0
20230809,174200,20986528270,9870,9870,9870,9870,0
20230809,174100,20986528270,9870,9870,9870,9870,0
20230809,174000,20986528270,9870,9870,9870,9870,27603
20230809,173900,20986528270,9870,9870,9870,9870,0
20230809,173800,20986528270,9870,9870,9870,9870,0
20230809,173700,20986528270,9870,9870,9870,9870,0
20230809,173600,20986528270,9870,9870,9870,9870,0
20230809,173500,20986528270,9870,9870,9870,9870,0
20230809,173400,20986528270,9870,9870,9870,9870,0
20230809,173300,20986528270,9870,9870,9870,9870,0
20230809,173200,20986528270,9870,9870,9870,9870,0
20230809,173100,20986528270,9870,9870,9870,9870,0
20230809,173000,20986528270,9870,9870,9870,9870,0
20230809,172900,20986528270,9870,9870,9870,9870,0
20230809,172800,20986528270,9870,9870,9870,9870,0
20230809,172700,20986528270,9870,9870,9870,9870,0
20230809,172600,20986528270,9870,9870,9870,9870,0
20230809,172500,20986528270,9870,9870,9870,9870,0
20230809,172400,20986528270,9870,9870,9870,9870,0
20230809,172300,20986528270,9870,9870,9870,9870,0
20230809,172200,20986528270,9870,9870,9870,9870,0
20230809,172100,20986528270,9870,9870,9870,9870,0
20230809,172000,20986528270,9870,9870,9870,9870,0
20230809,171900,20986528270,9870,9870,9870,9870,0
20230809,171800,20986528270,9870,9870,9870,9870,0
20230809,171700,20986528270,9870,9870,9870,9870,0
20230809,171600,20986528270,9870,9870,9870,9870,0
20230809,171500,20986528270,9870,9870,9870,9870,0
20230809,171400,20986528270,9870,9870,9870,9870,0
20230809,171300,20986528270,9870,9870,9870,9870,0
20230809,171200,20986528270,9870,9870,9870,9870,0
20230809,171100,20986528270,9870,9870,9870,9870,0
20230809,171000,20986528270,9870,9870,9870,9870,27603
20230809,170900,20986528270,9870,9870,9870,9870,0
20230809,170800,20986528270,9870,9870,9870,9870,0
20230809,170700,20986528270,9870,9870,9870,9870,0
20230809,170600,20986528270,9870,9870,9870,9870,0
20230809,170500,20986528270,9870,9870,9870,9870,0
20230809,170400,20986528270,9870,9870,9870,9870,0
20230809,170300,20986528270,9870,9870,9870,9870,0
20230809,170200,20986528270,9870,9870,9870,9870,0
20230809,170100,20986528270,9870,9870,9870,9870,0
20230809,170000,20986528270,9870,9870,9870,9870,0
20230809,165900,20986528270,9870,9870,9870,9870,0
20230809,165800,20986528270,9870,9870,9870,9870,0
20230809,165700,20986528270,9870,9870,9870,9870,0
20230809,165600,20986528270,9870,9870,9870,9870,0
20230809,165500,20986528270,9870,9870,9870,9870,0
20230809,165400,20986528270,9870,9870,9870,9870,0
20230809,165300,20986528270,9870,9870,9870,9870,0
20230809,165200,20986528270,9870,9870,9870,9870,0
20230809,165100,20986528270,9870,9870,9870,9870,0
20230809,165000,20986528270,9870,9870,9870,9870,0
20230809,164900,20986528270,9870,9870,9870,9870,0
20230809,164800,20986528270,9870,9870,9870,9870,0
20230809,164700,20986528270,9870,9870,9870,9870,0
20230809,164600,20986528270,9870,9870,9870,9870,0
20230809,164500,20986528270,9870,9870,9870,9870,0
20230809,164400,20986528270,9870,9870,9870,9870,0
20230809,164300,20986528270,9870,9870,9870,9870,0
20230809,164200,20986528270,9870,9870,9870,9870,0
20230809,164100,20986528270,9870,9870,9870,9870,0
20230809,164000,20986528270,9870,9870,9870,9870,27603
20230809,163900,20986528270,9870,9870,9870,9870,0
20230809,163800,20986528270,9870,9870,9870,9870,0
20230809,163700,20986528270,9870,9870,9870,9870,0
20230809,163600,20986528270,9870,9870,9870,9870,0
20230809,163500,20986528270,9870,9870,9870,9870,0
20230809,163400,20986528270,9870,9870,9870,9870,0
20230809,163300,20986528270,9870,9870,9870,9870,0
20230809,163200,20986528270,9870,9870,9870,9870,0
20230809,163100,20986528270,9870,9870,9870,9870,0
20230809,163000,20986528270,9870,9870,9870,9870,0
20230809,162900,20986528270,9870,9870,9870,9870,0
20230809,162800,20986528270,9870,9870,9870,9870,0
20230809,162700,20986528270,9870,9870,9870,9870,0
20230809,162600,20986528270,9870,9870,9870,9870,0
20230809,162500,20986528270,9870,9870,9870,9870,0
20230809,162400,20986528270,9870,9870,9870,9870,0
20230809,162300,20986528270,9870,9870,9870,9870,0
20230809,162200,20986528270,9870,9870,9870,9870,0
20230809,162100,20986528270,9870,9870,9870,9870,0
20230809,162000,20986528270,9870,9870,9870,9870,0
20230809,161900,20986528270,9870,9870,9870,9870,0
20230809,161800,20986528270,9870,9870,9870,9870,0
20230809,161700,20986528270,9870,9870,9870,9870,0
20230809,161600,20986528270,9870,9870,9870,9870,0
20230809,161500,20986528270,9870,9870,9870,9870,0
20230809,161400,20986528270,9870,9870,9870,9870,0
20230809,161300,20986528270,9870,9870,9870,9870,0
20230809,161200,20986528270,9870,9870,9870,9870,0
20230809,161100,20986528270,9870,9870,9870,9870,0
20230809,161000,20986528270,9870,9870,9870,9870,27603
20230809,160900,20986528270,9870,9870,9870,9870,0
20230809,160800,20986528270,9870,9870,9870,9870,0
20230809,160700,20986528270,9870,9870,9870,9870,0
20230809,160600,20986528270,9870,9870,9870,9870,0
20230809,160500,20986528270,9870,9870,9870,9870,0
20230809,160400,20986528270,9870,9870,9870,9870,0
20230809,160300,20986528270,9870,9870,9870,9870,0
20230809,160200,20986528270,9870,9870,9870,9870,0
20230809,160100,20986528270,9870,9870,9870,9870,0
20230809,160000,20986528270,9870,9870,9870,9870,0
20230809,155900,20986528270,9870,9870,9870,9870,0
20230809,155800,20986528270,9870,9870,9870,9870,0
20230809,155700,20986528270,9870,9870,9870,9870,0
20230809,155600,20986528270,9870,9870,9870,9870,0
20230809,155500,20986528270,9870,9870,9870,9870,0
20230809,155400,20986528270,9870,9870,9870,9870,0
20230809,155300,20986528270,9870,9870,9870,9870,0
20230809,155200,20986528270,9870,9870,9870,9870,0
20230809,155100,20986528270,9870,9870,9870,9870,0
20230809,155000,20986528270,9870,9870,9870,9870,0
20230809,154900,20986528270,9870,9870,9870,9870,0
20230809,154800,20986528270,9870,9870,9870,9870,0
20230809,154700,20986528270,9870,9870,9870,9870,0
20230809,154600,20986528270,9870,9870,9870,9870,0
20230809,154500,20986528270,9870,9870,9870,9870,0
20230809,154400,20986528270,9870,9870,9870,9870,0
20230809,154300,20986528270,9870,9870,9870,9870,0
20230809,154200,20986528270,9870,9870,9870,9870,0
20230809,154100,20986528270,9870,9870,9870,9870,0
20230809,154000,20986528270,9870,9870,9870,9870,27603
20230809,153900,20986528270,9870,9870,9870,9870,0
20230809,153800,20986528270,9870,9870,9870,9870,0
20230809,153700,20986528270,9870,9870,9870,9870,0
20230809,153600,20986528270,9870,9870,9870,9870,0
20230809,153500,20986528270,9870,9870,9870,9870,0
20230809,153400,20986528270,9870,9870,9870,9870,0
20230809,153300,20986528270,9870,9870,9870,9870,0
20230809,153200,20986528270,9870,9870,9870,9870,0
20230809,153100,20986528270,9870,9870,9870,9870,0
20230809,153000,20986528270,9870,9870,9870,9870,27603
20230809,152900,20714086660,9900,9900,9900,9900,0
20230809,152800,20714086660,9900,9900,9900,9900,0
20230809,152700,20714086660,9900,9900,9900,9900,0
20230809,152600,20714086660,9900,9900,9900,9900,0
20230809,152500,20714086660,9900,9900,9900,9900,0
20230809,152400,20714086660,9900,9900,9900,9900,0
20230809,152300,20714086660,9900,9900,9900,9900,0
20230809,152200,20714086660,9900,9900,9900,9900,0
20230809,152100,20714086660,9900,9900,9900,9900,0
20230809,152000,20714086660,9900,9900,9900,9900,0
20230809,151900,20714086660,9900,9880,9920,9870,8440
20230809,151800,20630527110,9880,9900,9900,9850,12925
20230809,151700,20502914100,9900,9930,9960,9900,7867
20230809,151600,20424849040,9940,9970,9970,9940,7352
20230809,151500,20351669980,9970,9930,9970,9930,6055
20230809,151400,20291429940,9940,9950,9950,9920,3600
20230809,151300,20255631120,9940,9930,9940,9920,7100
20230809,151200,20185144050,9920,9910,9920,9910,3138
20230809,151100,20154028470,9910,9920,9930,9910,4349
20230809,151000,20110903840,9920,9930,9940,9920,3479
20230809,150900,20076374010,9930,9940,9940,9910,4424
20230809,150800,20032466930,9930,9940,9950,9920,3641
20230809,150700,19996306600,9950,9940,9960,9910,8094
20230809,150600,19915912870,9930,9950,9970,9930,6142
20230809,150500,19854802550,9940,9940,9970,9940,3328
20230809,150400,19821670600,9940,9960,9970,9940,4289
20230809,150300,19778974570,9960,9970,9970,9960,3996
20230809,150200,19739141520,9970,9980,9980,9970,1444
20230809,150100,19724740850,9980,9970,9980,9960,1501
20230809,150000,19709779440,9970,9960,9980,9960,2350
20230809,145900,19686342210,9970,9970,9970,9950,5977
20230809,145800,19626769140,9960,9990,10000,9950,8349
20230809,145700,19543426010,9990,9930,10020,9930,17535
20230809,145600,19368452200,9930,9910,9940,9900,16290
20230809,145500,19206946620,9920,9920,9920,9910,1123
20230809,145400,19195811270,9920,9910,9930,9910,1889
20230809,145300,19177072630,9910,9910,9930,9910,2254
20230809,145200,19154718060,9910,9900,9930,9900,3198
20230809,145100,19123008440,9900,9880,9910,9880,2209
20230809,145000,19101143230,9880,9850,9880,9830,3945
20230809,144900,19062291240,9850,9880,9890,9840,2711
20230809,144800,19035581740,9870,9860,9890,9840,2712
20230809,144700,19008839590,9860,9880,9880,9820,8078
20230809,144600,18929303730,9860,9890,9910,9860,4461
20230809,144500,18885222950,9900,9910,9930,9800,57717
20230809,144400,18317155140,9910,9960,9970,9860,28409
20230809,144300,18035947250,9940,10040,10130,9890,154311
20230809,144200,16486902790,10040,9970,10040,9970,33358
20230809,144100,16153024710,9980,9990,9990,9970,2479
20230809,144000,16128280940,9990,10000,10000,9980,4218
20230809,143900,16086149040,10000,9970,10000,9960,5207
20230809,143800,16034192720,9970,9980,9980,9970,1509
20230809,143700,16019147900,9980,9960,9980,9940,3747
20230809,143600,15981817340,9960,9950,9960,9940,1109
20230809,143500,15970786720,9950,9940,9950,9940,926
20230809,143400,15961579720,9940,9940,9950,9930,1073
20230809,143300,15950916860,9930,9970,9970,9930,3283
20230809,143200,15918271120,9960,9990,9990,9950,3214
20230809,143100,15886222840,9990,9960,10000,9960,14506
20230809,143000,15741346440,9960,9960,9970,9950,7408
20230809,142900,15667535510,9970,9980,9990,9960,14905
20230809,142800,15518772760,9980,9930,9990,9920,10455
20230809,142700,15414546980,9920,9920,9930,9910,1030
20230809,142600,15404328430,9930,9950,9950,9930,3342
20230809,142500,15371109650,9940,9930,9950,9930,1056
20230809,142400,15360615650,9910,9930,9930,9900,1666
20230809,142300,15344100430,9910,9910,9920,9910,1992
20230809,142200,15324346760,9910,9880,9910,9880,3495
20230809,142100,15289740770,9890,9880,9890,9880,513
20230809,142000,15284669800,9880,9890,9890,9880,387
20230809,141900,15280844540,9890,9890,9890,9890,194
20230809,141800,15278925880,9890,9870,9890,9870,190
20230809,141700,15277050380,9890,9880,9890,9850,4445
20230809,141600,15233234850,9870,9880,9880,9860,2175
20230809,141500,15211773030,9880,9880,9880,9880,838
20230809,141400,15203493590,9870,9880,9900,9850,4774
20230809,141300,15156407450,9870,9880,9900,9870,1928
20230809,141200,15137369650,9900,9900,9920,9890,1548
20230809,141100,15122040510,9900,9890,9920,9890,1639
20230809,141000,15105808710,9890,9880,9890,9870,1759
20230809,140900,15088434020,9870,9890,9900,9870,2140
20230809,140800,15067289590,9900,9900,9900,9890,447
20230809,140700,15062865900,9900,9920,9920,9890,1523
20230809,140600,15047794580,9910,9900,9920,9900,697
20230809,140500,15040891720,9920,9900,9920,9900,592
20230809,140400,15035029470,9890,9880,9890,9880,641
20230809,140300,15028690590,9890,9880,9890,9870,581
20230809,140200,15022950980,9870,9880,9880,9870,1710
20230809,140100,15006072210,9870,9900,9900,9870,8008
20230809,140000,14926903970,9900,9890,9920,9880,5145
20230809,135900,14875985510,9890,9900,9900,9890,1550
20230809,135800,14860640710,9910,9920,9930,9900,754
20230809,135700,14853170920,9900,9900,9910,9900,1107
20230809,135600,14842210610,9900,9900,9900,9900,807
20230809,135500,14834221310,9900,9900,9920,9900,776
20230809,135400,14826538460,9900,9930,9940,9880,2051
20230809,135300,14806205200,9930,9960,9970,9930,4389
20230809,135200,14762548130,9970,9940,9980,9940,4475
20230809,135100,14717945730,9940,9900,9970,9900,8096
20230809,135000,14637526650,9900,9890,9900,9880,654
20230809,134900,14631062150,9880,9890,9900,9870,1240
20230809,134800,14618810780,9900,9890,9900,9890,438
20230809,134700,14614478950,9900,9900,9900,9890,725
20230809,134600,14607303560,9900,9890,9900,9880,1512
20230809,134500,14592335440,9890,9890,9900,9890,1332
20230809,134400,14579160020,9900,9900,9900,9880,2237
20230809,134300,14557040440,9900,9890,9900,9890,597
20230809,134200,14551134140,9890,9860,9890,9860,235
20230809,134100,14548811320,9850,9870,9870,9850,1902
20230809,134000,14530073610,9850,9850,9850,9840,1673
20230809,133900,14513594570,9850,9880,9880,9850,2043
20230809,133800,14493457230,9880,9870,9900,9870,374
20230809,133700,14489762840,9880,9900,9920,9880,1164
20230809,133600,14478246560,9900,9940,9950,9900,8710
20230809,133500,14391749840,9940,9890,9950,9890,3193
20230809,133400,14360037880,9880,9900,9900,9880,1942
20230809,133300,14340818730,9890,9870,9890,9870,3280
20230809,133200,14308427530,9870,9850,9870,9850,1509
20230809,133100,14293551960,9850,9860,9870,9850,763
20230809,133000,14286031540,9860,9870,9880,9860,2336
20230809,132900,14262975780,9870,9840,9880,9840,1686
20230809,132800,14246349070,9840,9850,9850,9830,3419
20230809,132700,14212704790,9850,9840,9850,9830,1924
20230809,132600,14193772720,9850,9860,9860,9840,1500
20230809,132500,14179006890,9860,9860,9880,9860,1000
20230809,132400,14169144580,9860,9890,9890,9830,9689
20230809,132300,14073650360,9890,9890,9900,9890,651
20230809,132200,14067207590,9900,9900,9900,9900,263
20230809,132100,14064603890,9900,9900,9910,9890,1759
20230809,132000,14047195490,9900,9900,9900,9890,1694
20230809,131900,14030433090,9900,9910,9910,9900,533
20230809,131800,14025152610,9910,9900,9910,9890,2292
20230809,131700,14002480600,9900,9890,9910,9890,1756
20230809,131600,13985105300,9900,9890,9900,9890,949
20230809,131500,13975714420,9890,9900,9910,9890,5423
20230809,131400,13922031050,9910,9910,9920,9900,1736
20230809,131300,13904831920,9920,9910,9920,9900,812
20230809,131200,13896785480,9910,9910,9920,9900,2028
20230809,131100,13876694920,9910,9920,9920,9910,1831
20230809,131000,13858546430,9920,9930,9930,9920,3019
20230809,130900,13828591030,9930,9930,9950,9930,1570
20230809,130800,13812998920,9930,9950,9950,9920,1566
20230809,130700,13797442820,9950,9990,9990,9950,3738
20230809,130600,13760198170,9990,9960,10000,9960,5500
20230809,130500,13705298070,9970,9960,9980,9960,3120
20230809,130400,13674180220,9960,9940,9970,9940,1306
20230809,130300,13661179960,9930,9930,9950,9920,540
20230809,130200,13655814430,9910,9900,9910,9890,1217
20230809,130100,13643760810,9890,9910,9910,9890,2043
20230809,130000,13623547360,9910,9900,9910,9900,2619
20230809,125900,13597618240,9900,9900,9910,9900,1151
20230809,125800,13586217460,9900,9900,9920,9900,1520
20230809,125700,13571162970,9900,9920,9930,9900,4084
20230809,125600,13530718900,9920,9920,9920,9910,2021
20230809,125500,13510678940,9920,9960,9960,9920,2132
20230809,125400,13489512580,9960,9930,9960,9920,2297
20230809,125300,13466665690,9920,9920,9920,9900,7891
20230809,125200,13388499980,9920,9930,9940,9910,1018
20230809,125100,13378396450,9930,9910,9930,9910,3196
20230809,125000,13346719000,9920,9950,9950,9900,12364
20230809,124900,13224008610,9960,9960,9960,9960,1064
20230809,124800,13213411170,9960,9970,9970,9960,200
20230809,124700,13211418150,9970,9950,9970,9950,236
20230809,124600,13209067630,9950,9960,9960,9950,516
20230809,124500,13203931520,9960,9950,9960,9950,481
20230809,124400,13199145010,9950,9950,9950,9950,318
20230809,124300,13195980910,9960,9950,9960,9950,1250
20230809,124200,13183537910,9960,9950,9960,9950,11084
20230809,124100,13073247810,9950,9960,9970,9950,3467
20230809,124000,13038716680,9970,9980,9980,9960,2116
20230809,123900,13017623590,9970,9970,9980,9970,1050
20230809,123800,13007153720,9980,9990,10000,9970,2349
20230809,123700,12983706840,9990,9990,10000,9990,1565
20230809,123600,12968071480,10000,10000,10000,9990,2312
20230809,123500,12944964430,10000,10000,10000,9990,1531
20230809,123400,12929660970,10000,10000,10010,10000,1946
20230809,123300,12910186740,10000,10000,10000,9990,129
20230809,123200,12908896850,9990,9980,10000,9980,1879
20230809,123100,12890125370,9990,9990,10000,9990,1434
20230809,123000,12875799670,9990,10010,10020,9990,6265
20230809,122900,12813099840,10020,10010,10020,10010,1037
20230809,122800,12802718390,10010,10030,10030,10010,4458
20230809,122700,12758039920,10030,10010,10030,10010,1444
20230809,122600,12743566660,10010,10040,10040,10000,6593
20230809,122500,12677422660,10040,9970,10040,9970,6193
20230809,122400,12615393710,9970,9970,9990,9970,2385
20230809,122300,12591587720,9970,9990,9990,9970,1749
20230809,122200,12574129420,9980,9980,9990,9980,1065
20230809,122100,12563499730,9980,9990,9990,9980,630
20230809,122000,12557207820,9990,9990,9990,9990,233
20230809,121900,12554880150,10000,10000,10000,9990,285
20230809,121800,12552031790,10000,9990,10000,9990,1686
20230809,121700,12535176240,9990,9970,9990,9970,984
20230809,121600,12525356000,9970,9970,9980,9960,1213
20230809,121500,12513255360,9970,9960,9970,9960,1094
20230809,121400,12502357280,9970,9970,9970,9950,4083
20230809,121300,12461691810,9970,9980,9980,9960,4925
20230809,121200,12412609190,9970,9990,9990,9970,1831
20230809,121100,12394323140,9970,9980,9990,9970,1370
20230809,121000,12380649580,9980,9990,9990,9980,773
20230809,120900,12372929980,9990,9980,9990,9980,1522
20230809,120800,12357735360,9980,10000,10000,9980,748
20230809,120700,12350265380,10000,9990,10000,9980,1067
20230809,120600,12339595990,9980,9970,10000,9970,2235
20230809,120500,12317274140,9970,9970,9990,9970,1369
20230809,120400,12303618790,9990,9980,10000,9960,1361
20230809,120300,12290043870,9990,9960,10010,9950,1795
20230809,120200,12272170680,9960,10020,10020,9950,17156
20230809,120100,12101036440,10030,10020,10040,10020,2790
20230809,120000,12073054170,10020,9990,10020,9990,9976
20230809,115900,11973336600,9990,9990,10000,9980,3864
20230809,115800,11934740800,10000,10020,10020,9980,7438
20230809,115700,11860405990,10030,10020,10030,10020,11202
20230809,115600,11748090530,10020,10020,10030,10020,6286
20230809,115500,11685104460,10020,10020,10030,10000,2851
20230809,115400,11656564990,10030,10040,10040,10000,6370
20230809,115300,11592686390,10040,10010,10060,10010,24878
20230809,115200,11342931430,10010,10010,10010,9980,5128
20230809,115100,11291679890,10000,10010,10010,9990,1152
20230809,115000,11280168300,10010,9990,10010,9990,1797
20230809,114900,11262198530,10000,9970,10000,9970,2705
20230809,114800,11235184370,10020,9950,10020,9950,1794
20230809,114700,11217259400,9950,9970,9980,9940,15206
20230809,114600,11066042000,9980,9980,9990,9970,1222
20230809,114500,11053847420,9980,9990,10020,9950,3663
20230809,114400,11017197700,9990,9950,9990,9940,4887
20230809,114300,10968565870,9950,9960,9960,9950,2157
20230809,114200,10947087340,9970,9970,9980,9960,8930
20230809,114100,10858069580,9970,9980,9990,9960,2158
20230809,114000,10836546930,9980,9960,9990,9960,2844
20230809,113900,10808208820,9960,9970,9970,9960,5027
20230809,113800,10758124590,9970,9970,10000,9940,15874
20230809,113700,10600020440,9970,9990,10000,9960,5253
20230809,113600,10547658820,9990,10020,10020,9980,6970
20230809,113500,10478017730,10020,10000,10020,9990,3982
20230809,113400,10438162790,9990,9990,10000,9980,6945
20230809,113300,10368798710,9990,10020,10020,9980,5649
20230809,113200,10312305010,10020,10040,10040,10020,10255
20230809,113100,10209401020,10040,10000,10040,9990,12400
20230809,113000,10085087590,9990,10010,10030,9990,4343
20230809,112900,10041627030,10020,10040,10050,10010,9457
20230809,112800,9946752510,10030,10030,10050,10010,10855
20230809,112700,9837827370,10030,10000,10050,9990,18577
20230809,112600,9651619570,10000,9960,10000,9960,7059
20230809,112500,9581174960,9970,9930,9970,9930,1386
20230809,112400,9567383730,9940,9970,9980,9940,3197
20230809,112300,9535579140,9980,9940,9980,9940,5709
20230809,112200,9478733320,9950,9940,9950,9930,2528
20230809,112100,9453626330,9940,9960,9960,9940,4279
20230809,112000,9411051760,9950,9940,9960,9940,1873
20230809,111900,9392417460,9940,9930,9950,9930,1404
20230809,111800,9378459410,9930,9950,9970,9930,7256
20230809,111700,9306180900,9950,9980,10000,9910,27498
20230809,111600,9031940120,9990,9960,10020,9960,31373
20230809,111500,8718315250,9970,9950,9970,9940,5429
20230809,111400,8664284240,9940,9940,9950,9920,1899
20230809,111300,8645407360,9910,9930,9950,9900,5338
20230809,111200,8592441540,9930,9970,9970,9910,6920
20230809,111100,8523638230,9950,9960,10000,9920,26160
20230809,111000,8262690300,9960,9870,9970,9870,21418
20230809,110900,8049873850,9860,9870,9870,9860,1168
20230809,110800,8038345720,9870,9870,9870,9860,2996
20230809,110700,8008777110,9870,9870,9880,9860,1151
20230809,110600,7997412860,9870,9870,9880,9870,1391
20230809,110500,7983683460,9870,9870,9880,9860,3383
20230809,110400,7950312780,9870,9870,9900,9860,1001
20230809,110300,7940428770,9870,9890,9900,9860,1993
20230809,110200,7920732040,9890,9910,9910,9890,2462
20230809,110100,7896357080,9910,9910,9920,9880,2973
20230809,110000,7866912030,9900,9870,9910,9870,1569
20230809,105900,7851395380,9870,9880,9880,9870,947
20230809,105800,7842045720,9880,9880,9890,9870,2214
20230809,105700,7820183370,9890,9850,9890,9850,1275
20230809,105600,7807586250,9880,9860,9880,9850,2580
20230809,105500,7782150060,9860,9850,9860,9850,1402
20230809,105400,7768335440,9850,9870,9870,9840,5098
20230809,105300,7718130730,9880,9880,9890,9860,2040
20230809,105200,7697986200,9880,9900,9920,9880,5742
20230809,105100,7641137940,9900,9910,9920,9900,3043
20230809,105000,7610992890,9920,9910,9930,9900,5962
20230809,104900,7551876170,9910,9920,9930,9890,9459
20230809,104800,7458138890,9920,9930,9940,9890,5800
20230809,104700,7400600320,9930,9870,9940,9870,23902
20230809,104600,7163537610,9860,9860,9870,9850,2543
20230809,104500,7138475720,9860,9870,9870,9860,1751
20230809,104400,7121204740,9870,9860,9870,9860,436
20230809,104300,7116904080,9870,9890,9890,9860,353
20230809,104200,7113420590,9890,9890,9890,9850,1254
20230809,104100,7101023120,9890,9860,9890,9850,2446
20230809,104000,7076906820,9860,9890,9890,9850,2872
20230809,103900,7048556950,9890,9880,9900,9880,5873
20230809,103800,6990443510,9880,9870,9890,9830,4253
20230809,103700,6948478950,9870,9830,9870,9820,2022
20230809,103600,6928571920,9830,9790,9830,9790,708
20230809,103500,6921637170,9790,9800,9810,9780,818
20230809,103400,6913628240,9810,9790,9810,9790,1227
20230809,103300,6901604140,9790,9810,9810,9780,9576
20230809,103200,6807804110,9810,9820,9820,9810,707
20230809,103100,6800861520,9800,9830,9830,9800,1634
20230809,103000,6784831770,9830,9840,9880,9830,2388
20230809,102900,6761306400,9840,9810,9840,9810,1320
20230809,102800,6748350020,9810,9830,9830,9810,415
20230809,102700,6744271550,9830,9770,9840,9760,3535
20230809,102600,6709619410,9770,9780,9780,9760,7080
20230809,102500,6640394710,9790,9770,9830,9770,3377
20230809,102400,6607363700,9780,9810,9810,9770,8861
20230809,102300,6520566670,9810,9820,9830,9810,1040
20230809,102200,6510355550,9820,9820,9830,9820,1335
20230809,102100,6497243960,9830,9840,9840,9810,2128
20230809,102000,6476326460,9840,9850,9870,9830,1452
20230809,101900,6462035960,9850,9810,9860,9810,4103
20230809,101800,6421736380,9810,9820,9820,9810,2933
20230809,101700,6392938580,9820,9840,9870,9820,5205
20230809,101600,6341726410,9840,9840,9860,9840,1061
20230809,101500,6331285560,9840,9840,9840,9820,3402
20230809,101400,6297832520,9830,9860,9870,9830,7512
20230809,101300,6223824140,9860,9910,9910,9860,11616
20230809,101200,6109087480,9910,9930,9950,9910,13194
20230809,101100,5978036700,9920,9920,9930,9900,2446
20230809,101000,5953781260,9920,9910,9930,9910,5450
20230809,100900,5899721590,9920,9930,9930,9910,7942
20230809,100800,5820909810,9930,9870,9940,9870,10204
20230809,100700,5719773550,9870,9870,9870,9860,2613
20230809,100600,5693983890,9880,9880,9880,9860,2991
20230809,100500,5664465310,9880,9900,9910,9870,3704
20230809,100400,5627850710,9910,9870,9920,9870,13086
20230809,100300,5498257880,9870,9850,9890,9850,3995
20230809,100200,5458814910,9850,9860,9860,9850,701
20230809,100100,5451909750,9870,9890,9900,9850,2782
20230809,100000,5424421540,9900,9830,9900,9820,7660
20230809,095900,5348844670,9820,9800,9830,9800,2174
20230809,095800,5327524710,9800,9820,9830,9800,4382
20230809,095700,5284535480,9820,9890,9890,9810,10793
20230809,095600,5178273470,9890,9840,9890,9830,16908
20230809,095500,5011646020,9830,9820,9840,9810,3579
20230809,095400,4976471750,9830,9830,9830,9820,327
20230809,095300,4973258610,9820,9850,9850,9810,2050
20230809,095200,4953107150,9850,9840,9850,9840,1332
20230809,095100,4939997730,9840,9790,9840,9750,12305
20230809,095000,4819451640,9790,9810,9810,9790,2845
20230809,094900,4791577140,9810,9830,9840,9810,1723
20230809,094800,4774649600,9820,9810,9830,9810,1178
20230809,094700,4763074730,9820,9820,9820,9810,1121
20230809,094600,4752072150,9820,9830,9830,9810,1235
20230809,094500,4739943630,9830,9850,9860,9820,6806
20230809,094400,4672980180,9840,9860,9860,9840,2830
20230809,094300,4645112640,9860,9840,9860,9820,2515
20230809,094200,4620350510,9800,9850,9860,9800,3316
20230809,094100,4587778000,9850,9800,9850,9800,3505
20230809,094000,4553341880,9790,9750,9800,9740,7688
20230809,093900,4478149420,9750,9760,9780,9740,1643
20230809,093800,4462113640,9730,9710,9790,9710,4366
20230809,093700,4419519140,9700,9770,9770,9700,10693
20230809,093600,4315574550,9770,9720,9770,9720,1522
20230809,093500,4300773360,9720,9720,9740,9710,3596
20230809,093400,4265825460,9720,9780,9780,9720,6549
20230809,093300,4202033280,9770,9740,9770,9740,2310
20230809,093200,4179486550,9740,9790,9790,9740,8256
20230809,093100,4098901650,9790,9840,9840,9780,4609
20230809,093000,4053751580,9840,9850,9860,9800,1520
20230809,092900,4038806610,9850,9800,9860,9800,5727
20230809,092800,3982435700,9800,9820,9820,9760,10015
20230809,092700,3884428260,9810,9760,9810,9740,6412
20230809,092600,3821865460,9750,9800,9800,9750,6777
20230809,092500,3755575440,9800,9890,9900,9790,10595
20230809,092400,3651424950,9890,9870,9900,9870,4102
20230809,092300,3610846810,9870,9820,9870,9820,4760
20230809,092200,3564023640,9820,9850,9850,9810,12432
20230809,092100,3441882540,9840,9840,9850,9840,3290
20230809,092000,3409503290,9840,9830,9880,9830,5556
20230809,091900,3354784690,9830,9910,9910,9830,11752
20230809,091800,3238757970,9910,9900,9910,9860,7404
20230809,091700,3165531250,9900,9920,9920,9890,13810
20230809,091600,3028718440,9920,9900,9950,9900,23935
20230809,091500,2791169320,9900,9830,9900,9830,13324
20230809,091400,2659750490,9820,9850,9850,9780,16396
20230809,091300,2498619110,9850,9860,9860,9830,27564
20230809,091200,2227192310,9860,9720,9860,9720,12752
20230809,091100,2101938250,9720,9770,9770,9710,7853
20230809,091000,2025510330,9770,9730,9810,9730,9838
20230809,090900,1929386410,9720,9670,9720,9650,8426
20230809,090800,1847861150,9690,9660,9690,9640,12995
20230809,090700,1722409330,9660,9660,9700,9650,8141
20230809,090600,1643698420,9650,9680,9680,9650,11771
20230809,090500,1529947790,9680,9740,9760,9680,14263
20230809,090400,1391630040,9760,9720,9760,9650,20308
20230809,090300,1194721260,9710,9590,9760,9590,16703
20230809,090200,1032908880,9620,9530,9620,9500,17851
20230809,090100,862679250,9520,9600,9610,9500,49926
20230809,090000,386945970,9610,9640,9660,9600,39953