stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191900,195300528930,9640,9640,9640,9640,4074
20230807,191800,195300528930,9640,9640,9640,9640,0
20230807,191700,195300528930,9640,9640,9640,9640,0
20230807,191600,195300528930,9640,9640,9640,9640,0
20230807,191500,195300528930,9640,9640,9640,9640,0
20230807,191400,195300528930,9640,9640,9640,9640,0
20230807,191300,195300528930,9640,9640,9640,9640,0
20230807,191200,195300528930,9640,9640,9640,9640,0
20230807,191100,195300528930,9640,9640,9640,9640,0
20230807,191000,195300528930,9640,9640,9640,9640,0
20230807,190900,195300528930,9640,9640,9640,9640,0
20230807,190800,195300528930,9640,9640,9640,9640,0
20230807,190700,195300528930,9640,9640,9640,9640,0
20230807,190600,195300528930,9640,9640,9640,9640,0
20230807,190500,195300528930,9640,9640,9640,9640,0
20230807,190400,195300528930,9640,9640,9640,9640,0
20230807,190300,195300528930,9640,9640,9640,9640,0
20230807,190200,195300528930,9640,9640,9640,9640,0
20230807,190100,195300528930,9640,9640,9640,9640,0
20230807,190000,195300528930,9640,9640,9640,9640,0
20230807,185900,195300528930,9640,9640,9640,9640,0
20230807,185800,195300528930,9640,9640,9640,9640,0
20230807,185700,195300528930,9640,9640,9640,9640,0
20230807,185600,195300528930,9640,9640,9640,9640,0
20230807,185500,195300528930,9640,9640,9640,9640,0
20230807,185400,195300528930,9640,9640,9640,9640,0
20230807,185300,195300528930,9640,9640,9640,9640,0
20230807,185200,195300528930,9640,9640,9640,9640,0
20230807,185100,195300528930,9640,9640,9640,9640,0
20230807,185000,195300528930,9640,9640,9640,9640,0
20230807,184900,195300528930,9640,9640,9640,9640,4074
20230807,184800,195300528930,9640,9640,9640,9640,0
20230807,184700,195300528930,9640,9640,9640,9640,0
20230807,184600,195300528930,9640,9640,9640,9640,0
20230807,184500,195300528930,9640,9640,9640,9640,0
20230807,184400,195300528930,9640,9640,9640,9640,0
20230807,184300,195300528930,9640,9640,9640,9640,0
20230807,184200,195300528930,9640,9640,9640,9640,0
20230807,184100,195300528930,9640,9640,9640,9640,0
20230807,184000,195300528930,9640,9640,9640,9640,0
20230807,183900,195300528930,9640,9640,9640,9640,0
20230807,183800,195300528930,9640,9640,9640,9640,0
20230807,183700,195300528930,9640,9640,9640,9640,0
20230807,183600,195300528930,9640,9640,9640,9640,0
20230807,183500,195300528930,9640,9640,9640,9640,0
20230807,183400,195300528930,9640,9640,9640,9640,0
20230807,183300,195300528930,9640,9640,9640,9640,0
20230807,183200,195300528930,9640,9640,9640,9640,0
20230807,183100,195300528930,9640,9640,9640,9640,0
20230807,183000,195300528930,9640,9640,9640,9640,0
20230807,182900,195300528930,9640,9640,9640,9640,0
20230807,182800,195300528930,9640,9640,9640,9640,0
20230807,182700,195300528930,9640,9640,9640,9640,0
20230807,182600,195300528930,9640,9640,9640,9640,0
20230807,182500,195300528930,9640,9640,9640,9640,0
20230807,182400,195300528930,9640,9640,9640,9640,0
20230807,182300,195300528930,9640,9640,9640,9640,0
20230807,182200,195300528930,9640,9640,9640,9640,0
20230807,182100,195300528930,9640,9640,9640,9640,0
20230807,182000,195300528930,9640,9640,9640,9640,0
20230807,181900,195300528930,9640,9640,9640,9640,4074
20230807,181800,195300528930,9640,9640,9640,9640,0
20230807,181700,195300528930,9640,9640,9640,9640,0
20230807,181600,195300528930,9640,9640,9640,9640,0
20230807,181500,195300528930,9640,9640,9640,9640,0
20230807,181400,195300528930,9640,9640,9640,9640,0
20230807,181300,195300528930,9640,9640,9640,9640,0
20230807,181200,195300528930,9640,9640,9640,9640,0
20230807,181100,195300528930,9640,9640,9640,9640,0
20230807,181000,195300528930,9640,9640,9640,9640,0
20230807,180900,195300528930,9640,9640,9640,9640,0
20230807,180800,195300528930,9640,9640,9640,9640,0
20230807,180700,195300528930,9640,9640,9640,9640,0
20230807,180600,195300528930,9640,9640,9640,9640,0
20230807,180500,195300528930,9640,9640,9640,9640,0
20230807,180400,195300528930,9640,9640,9640,9640,0
20230807,180300,195300528930,9640,9640,9640,9640,0
20230807,180200,195300528930,9640,9640,9640,9640,0
20230807,180100,195300528930,9640,9640,9640,9640,0
20230807,180000,195300528930,9640,9640,9640,9640,0
20230807,175900,195300528930,9640,9640,9640,9640,0
20230807,175800,195300528930,9640,9640,9640,9640,0
20230807,175700,195300528930,9640,9640,9640,9640,0
20230807,175600,195300528930,9640,9640,9640,9640,0
20230807,175500,195300528930,9640,9640,9640,9640,0
20230807,175400,195300528930,9640,9640,9640,9640,0
20230807,175300,195300528930,9640,9640,9640,9640,0
20230807,175200,195300528930,9640,9640,9640,9640,0
20230807,175100,195300528930,9640,9640,9640,9640,0
20230807,175000,195300528930,9640,9640,9640,9640,0
20230807,174900,195300528930,9640,9640,9640,9640,4074
20230807,174800,195300528930,9640,9640,9640,9640,0
20230807,174700,195300528930,9640,9640,9640,9640,0
20230807,174600,195300528930,9640,9640,9640,9640,0
20230807,174500,195300528930,9640,9640,9640,9640,0
20230807,174400,195300528930,9640,9640,9640,9640,0
20230807,174300,195300528930,9640,9640,9640,9640,0
20230807,174200,195300528930,9640,9640,9640,9640,0
20230807,174100,195300528930,9640,9640,9640,9640,0
20230807,174000,195300528930,9640,9640,9640,9640,0
20230807,173900,195300528930,9640,9640,9640,9640,0
20230807,173800,195300528930,9640,9640,9640,9640,0
20230807,173700,195300528930,9640,9640,9640,9640,0
20230807,173600,195300528930,9640,9640,9640,9640,0
20230807,173500,195300528930,9640,9640,9640,9640,0
20230807,173400,195300528930,9640,9640,9640,9640,0
20230807,173300,195300528930,9640,9640,9640,9640,0
20230807,173200,195300528930,9640,9640,9640,9640,0
20230807,173100,195300528930,9640,9640,9640,9640,0
20230807,173000,195300528930,9640,9640,9640,9640,0
20230807,172900,195300528930,9640,9640,9640,9640,0
20230807,172800,195300528930,9640,9640,9640,9640,0
20230807,172700,195300528930,9640,9640,9640,9640,0
20230807,172600,195300528930,9640,9640,9640,9640,0
20230807,172500,195300528930,9640,9640,9640,9640,0
20230807,172400,195300528930,9640,9640,9640,9640,0
20230807,172300,195300528930,9640,9640,9640,9640,0
20230807,172200,195300528930,9640,9640,9640,9640,0
20230807,172100,195300528930,9640,9640,9640,9640,0
20230807,172000,195300528930,9640,9640,9640,9640,0
20230807,171900,195300528930,9640,9640,9640,9640,4074
20230807,171800,195300528930,9640,9640,9640,9640,0
20230807,171700,195300528930,9640,9640,9640,9640,0
20230807,171600,195300528930,9640,9640,9640,9640,0
20230807,171500,195300528930,9640,9640,9640,9640,0
20230807,171400,195300528930,9640,9640,9640,9640,0
20230807,171300,195300528930,9640,9640,9640,9640,0
20230807,171200,195300528930,9640,9640,9640,9640,0
20230807,171100,195300528930,9640,9640,9640,9640,0
20230807,171000,195300528930,9640,9640,9640,9640,0
20230807,170900,195300528930,9640,9640,9640,9640,0
20230807,170800,195300528930,9640,9640,9640,9640,0
20230807,170700,195300528930,9640,9640,9640,9640,0
20230807,170600,195300528930,9640,9640,9640,9640,0
20230807,170500,195300528930,9640,9640,9640,9640,0
20230807,170400,195300528930,9640,9640,9640,9640,0
20230807,170300,195300528930,9640,9640,9640,9640,0
20230807,170200,195300528930,9640,9640,9640,9640,0
20230807,170100,195300528930,9640,9640,9640,9640,0
20230807,170000,195300528930,9640,9640,9640,9640,0
20230807,165900,195300528930,9640,9640,9640,9640,0
20230807,165800,195300528930,9640,9640,9640,9640,0
20230807,165700,195300528930,9640,9640,9640,9640,0
20230807,165600,195300528930,9640,9640,9640,9640,0
20230807,165500,195300528930,9640,9640,9640,9640,0
20230807,165400,195300528930,9640,9640,9640,9640,0
20230807,165300,195300528930,9640,9640,9640,9640,0
20230807,165200,195300528930,9640,9640,9640,9640,0
20230807,165100,195300528930,9640,9640,9640,9640,0
20230807,165000,195300528930,9640,9640,9640,9640,0
20230807,164900,195300528930,9640,9640,9640,9640,4074
20230807,164800,195300528930,9640,9640,9640,9640,0
20230807,164700,195300528930,9640,9640,9640,9640,0
20230807,164600,195300528930,9640,9640,9640,9640,0
20230807,164500,195300528930,9640,9640,9640,9640,0
20230807,164400,195300528930,9640,9640,9640,9640,0
20230807,164300,195300528930,9640,9640,9640,9640,0
20230807,164200,195300528930,9640,9640,9640,9640,0
20230807,164100,195300528930,9640,9640,9640,9640,0
20230807,164000,195300528930,9640,9640,9640,9640,0
20230807,163900,195300528930,9640,9640,9640,9640,0
20230807,163800,195300528930,9640,9640,9640,9640,0
20230807,163700,195300528930,9640,9640,9640,9640,0
20230807,163600,195300528930,9640,9640,9640,9640,0
20230807,163500,195300528930,9640,9640,9640,9640,0
20230807,163400,195300528930,9640,9640,9640,9640,0
20230807,163300,195300528930,9640,9640,9640,9640,0
20230807,163200,195300528930,9640,9640,9640,9640,0
20230807,163100,195300528930,9640,9640,9640,9640,0
20230807,163000,195300528930,9640,9640,9640,9640,0
20230807,162900,195300528930,9640,9640,9640,9640,0
20230807,162800,195300528930,9640,9640,9640,9640,0
20230807,162700,195300528930,9640,9640,9640,9640,0
20230807,162600,195300528930,9640,9640,9640,9640,0
20230807,162500,195300528930,9640,9640,9640,9640,0
20230807,162400,195300528930,9640,9640,9640,9640,0
20230807,162300,195300528930,9640,9640,9640,9640,0
20230807,162200,195300528930,9640,9640,9640,9640,0
20230807,162100,195300528930,9640,9640,9640,9640,0
20230807,162000,195300528930,9640,9640,9640,9640,0
20230807,161900,195300528930,9640,9640,9640,9640,4074
20230807,161800,195300528930,9640,9640,9640,9640,0
20230807,161700,195300528930,9640,9640,9640,9640,0
20230807,161600,195300528930,9640,9640,9640,9640,0
20230807,161500,195300528930,9640,9640,9640,9640,0
20230807,161400,195300528930,9640,9640,9640,9640,0
20230807,161300,195300528930,9640,9640,9640,9640,0
20230807,161200,195300528930,9640,9640,9640,9640,0
20230807,161100,195300528930,9640,9640,9640,9640,0
20230807,161000,195300528930,9640,9640,9640,9640,0
20230807,160900,195300528930,9640,9640,9640,9640,0
20230807,160800,195300528930,9640,9640,9640,9640,0
20230807,160700,195300528930,9640,9640,9640,9640,0
20230807,160600,195300528930,9640,9640,9640,9640,0
20230807,160500,195300528930,9640,9640,9640,9640,0
20230807,160400,195300528930,9640,9640,9640,9640,0
20230807,160300,195300528930,9640,9640,9640,9640,0
20230807,160200,195300528930,9640,9640,9640,9640,0
20230807,160100,195300528930,9640,9640,9640,9640,0
20230807,160000,195300528930,9640,9640,9640,9640,0
20230807,155900,195300528930,9640,9640,9640,9640,0
20230807,155800,195300528930,9640,9640,9640,9640,0
20230807,155700,195300528930,9640,9640,9640,9640,0
20230807,155600,195300528930,9640,9640,9640,9640,0
20230807,155500,195300528930,9640,9640,9640,9640,0
20230807,155400,195300528930,9640,9640,9640,9640,0
20230807,155300,195300528930,9640,9640,9640,9640,0
20230807,155200,195300528930,9640,9640,9640,9640,0
20230807,155100,195300528930,9640,9640,9640,9640,0
20230807,155000,195300528930,9640,9640,9640,9640,0
20230807,154900,195300528930,9640,9640,9640,9640,4074
20230807,154800,195300528930,9640,9640,9640,9640,0
20230807,154700,195300528930,9640,9640,9640,9640,0
20230807,154600,195300528930,9640,9640,9640,9640,0
20230807,154500,195300528930,9640,9640,9640,9640,0
20230807,154400,195300528930,9640,9640,9640,9640,0
20230807,154300,195300528930,9640,9640,9640,9640,0
20230807,154200,195300528930,9640,9640,9640,9640,0
20230807,154100,195300528930,9640,9640,9640,9640,0
20230807,154000,195300528930,9640,9640,9640,9640,0
20230807,153900,195300528930,9640,9640,9640,9640,0
20230807,153800,195300528930,9640,9640,9640,9640,0
20230807,153700,195300528930,9640,9640,9640,9640,0
20230807,153600,195300528930,9640,9640,9640,9640,0
20230807,153500,195300528930,9640,9640,9640,9640,0
20230807,153400,195300528930,9640,9640,9640,9640,0
20230807,153300,195300528930,9640,9640,9640,9640,0
20230807,153200,195300528930,9640,9640,9640,9640,0
20230807,153100,195300528930,9640,9640,9640,9640,0
20230807,153000,195300528930,9640,9640,9640,9640,4074
20230807,152900,195261255570,9640,9640,9640,9640,0
20230807,152800,195261255570,9640,9640,9640,9640,0
20230807,152700,195261255570,9640,9640,9640,9640,0
20230807,152600,195261255570,9640,9640,9640,9640,0
20230807,152500,195261255570,9640,9640,9640,9640,0
20230807,152400,195261255570,9640,9640,9640,9640,0
20230807,152300,195261255570,9640,9640,9640,9640,0
20230807,152200,195261255570,9640,9640,9640,9640,0
20230807,152100,195261255570,9640,9640,9640,9640,0
20230807,152000,195261255570,9640,9640,9640,9640,0
20230807,151900,195261255570,9640,9640,9640,9640,583
20230807,151800,195255635450,9640,9640,9640,9640,1145
20230807,151700,195244597650,9640,9640,9640,9640,281
20230807,151600,195241888810,9640,9640,9640,9640,5243
20230807,151500,195191346290,9640,9640,9640,9640,109
20230807,151400,195190295530,9640,9640,9640,9640,655
20230807,151300,195183981330,9640,9640,9640,9640,61
20230807,151200,195183393290,9640,9640,9640,9640,222
20230807,151100,195181253210,9640,9640,9640,9640,118
20230807,151000,195180115690,9640,9640,9640,9640,243
20230807,150900,195177773170,9640,9640,9640,9640,414
20230807,150800,195173782210,9640,9640,9640,9640,1612
20230807,150700,195158242530,9640,9640,9640,9640,657
20230807,150600,195151909050,9640,9640,9640,9640,320
20230807,150500,195148824250,9640,9640,9640,9640,385
20230807,150400,195145112850,9640,9640,9640,9640,861
20230807,150300,195136812810,9640,9640,9640,9640,257
20230807,150200,195134335330,9640,9640,9640,9640,57
20230807,150100,195133785850,9640,9640,9640,9640,552
20230807,150000,195128464570,9640,9640,9640,9640,163
20230807,145900,195126893250,9640,9640,9640,9640,735
20230807,145800,195119807850,9640,9640,9640,9640,322
20230807,145700,195116703770,9640,9640,9640,9640,818
20230807,145600,195108818250,9640,9640,9640,9640,227
20230807,145500,195106629970,9640,9640,9640,9640,485
20230807,145400,195101954570,9640,9640,9640,9640,1282
20230807,145300,195089596090,9640,9640,9640,9640,357
20230807,145200,195086154610,9640,9640,9640,9640,52
20230807,145100,195085653330,9640,9640,9640,9640,138
20230807,145000,195084323010,9640,9640,9640,9640,362
20230807,144900,195080833330,9640,9640,9640,9640,206
20230807,144800,195078847490,9640,9640,9640,9640,68
20230807,144700,195078191970,9640,9640,9640,9640,152
20230807,144600,195076726690,9640,9640,9640,9640,536
20230807,144500,195071559650,9640,9640,9640,9640,425
20230807,144400,195067462650,9640,9640,9640,9640,625
20230807,144300,195061437650,9640,9640,9640,9640,269
20230807,144200,195058844490,9640,9640,9640,9640,46
20230807,144100,195058401050,9640,9640,9640,9640,192
20230807,144000,195056550170,9640,9640,9640,9640,92
20230807,143900,195055663290,9640,9640,9640,9640,223
20230807,143800,195053513570,9640,9640,9640,9640,1217
20230807,143700,195041781690,9640,9640,9640,9640,1870
20230807,143600,195023754890,9640,9640,9640,9640,335
20230807,143500,195020525490,9640,9640,9640,9640,1126
20230807,143400,195009670850,9640,9640,9640,9640,232
20230807,143300,195007434370,9640,9640,9640,9640,63
20230807,143200,195006827050,9640,9640,9640,9640,1032
20230807,143100,194996878570,9640,9640,9640,9640,104
20230807,143000,194995876010,9640,9640,9640,9640,1322
20230807,142900,194983131930,9640,9640,9640,9640,1463
20230807,142800,194969028610,9640,9640,9640,9640,162
20230807,142700,194967466930,9640,9640,9640,9640,518
20230807,142600,194962473410,9640,9640,9640,9640,2689
20230807,142500,194936551450,9640,9640,9640,9640,6703
20230807,142400,194871934530,9640,9640,9640,9640,493
20230807,142300,194867182010,9640,9640,9640,9640,683
20230807,142200,194860597890,9640,9640,9640,9640,715
20230807,142100,194853705290,9640,9640,9640,9640,505
20230807,142000,194848837090,9640,9640,9640,9640,1163
20230807,141900,194837625770,9640,9640,9640,9640,2693
20230807,141800,194811665250,9640,9640,9640,9640,52893
20230807,141700,194301776730,9640,9640,9640,9640,68121
20230807,141600,193645090290,9640,9640,9640,9640,457
20230807,141500,193640684810,9640,9640,9640,9640,17524
20230807,141400,193471753450,9640,9640,9640,9640,5481
20230807,141300,193418916610,9640,9640,9640,9640,1360
20230807,141200,193405806210,9640,9640,9640,9640,4112
20230807,141100,193366166530,9640,9640,9640,9640,18209
20230807,141000,193190631770,9640,9640,9640,9640,87170
20230807,140900,192350312970,9640,9640,9640,9640,106584
20230807,140800,191322843210,9640,9640,9640,9640,9737
20230807,140700,191228978530,9640,9640,9640,9640,225115
20230807,140600,189058869930,9640,9640,9640,9640,13610
20230807,140500,188927669530,9640,9640,9640,9640,679
20230807,140400,188921123970,9640,9640,9640,9640,4096
20230807,140300,188881638530,9640,9640,9640,9640,941
20230807,140200,188872567290,9640,9640,9640,9640,889
20230807,140100,188863997330,9640,9640,9640,9640,2502
20230807,140000,188839878050,9640,9640,9640,9640,9479
20230807,135900,188748500490,9640,9620,9640,9610,111445
20230807,135800,187674338960,9620,9630,9640,9600,40745
20230807,135700,187282228700,9630,9610,9630,9600,40208
20230807,135600,186895540210,9620,9550,9620,9520,77242
20230807,135500,186154975740,9560,9510,9560,9490,50041
20230807,135400,185678587940,9530,9440,9550,9430,75358
20230807,135300,184962520160,9430,9370,9500,9340,143730
20230807,135200,183606614800,9360,9500,9520,9310,185210
20230807,135100,181866873040,9500,9640,9640,9500,291245
20230807,135000,179062739680,9640,9640,9640,9640,128
20230807,134900,179061505760,9640,9640,9640,9640,315
20230807,134800,179058469160,9640,9640,9640,9640,1908
20230807,134700,179040076040,9640,9640,9640,9640,308
20230807,134600,179037106920,9640,9640,9640,9640,1073
20230807,134500,179026763200,9640,9640,9640,9640,534
20230807,134400,179021615440,9640,9640,9640,9640,314
20230807,134300,179018588480,9640,9640,9640,9640,1496
20230807,134200,179004167040,9640,9640,9640,9640,1306
20230807,134100,178991577200,9640,9640,9640,9640,190
20230807,134000,178989745600,9640,9640,9640,9640,680
20230807,133900,178983190400,9640,9640,9640,9640,635
20230807,133800,178977069000,9640,9640,9640,9640,384
20230807,133700,178973367240,9640,9640,9640,9640,200
20230807,133600,178971439240,9640,9640,9640,9640,290
20230807,133500,178968643640,9640,9640,9640,9640,1358
20230807,133400,178955552520,9640,9640,9640,9640,680
20230807,133300,178948997320,9640,9640,9640,9640,595
20230807,133200,178943261520,9640,9640,9640,9640,4549
20230807,133100,178899409160,9640,9640,9640,9640,6192
20230807,133000,178839718280,9640,9640,9640,9640,657
20230807,132900,178833384800,9640,9640,9640,9640,264
20230807,132800,178830839840,9640,9640,9640,9640,570
20230807,132700,178825345040,9640,9640,9640,9640,4425
20230807,132600,178782688040,9640,9640,9640,9640,1837
20230807,132500,178764979360,9640,9640,9640,9640,14909
20230807,132400,178621256600,9640,9640,9640,9640,3109
20230807,132300,178591285840,9640,9640,9640,9640,5305
20230807,132200,178540145640,9640,9640,9640,9640,2045
20230807,132100,178520431840,9640,9640,9640,9640,60509
20230807,132000,177937125080,9640,9640,9640,9640,2022
20230807,131900,177917633000,9640,9640,9640,9640,5233
20230807,131800,177867186880,9640,9640,9640,9640,690
20230807,131700,177860535280,9640,9640,9640,9640,1193
20230807,131600,177849034760,9640,9640,9640,9640,2368
20230807,131500,177826207240,9640,9640,9640,9640,1055
20230807,131400,177816037040,9640,9640,9640,9640,725
20230807,131300,177809048040,9640,9640,9640,9640,1885
20230807,131200,177790876640,9640,9640,9640,9640,1631
20230807,131100,177775153800,9640,9640,9640,9640,1722
20230807,131000,177758553720,9640,9640,9640,9640,391
20230807,130900,177754784480,9640,9640,9640,9640,2374
20230807,130800,177731899120,9640,9640,9640,9640,1448
20230807,130700,177717940400,9640,9640,9640,9640,1035
20230807,130600,177707963000,9640,9640,9640,9640,4182
20230807,130500,177667648520,9640,9640,9640,9640,2787
20230807,130400,177640781840,9640,9640,9640,9640,11510
20230807,130300,177529825440,9640,9640,9640,9640,7642
20230807,130200,177456156560,9640,9620,9640,9620,134319
20230807,130100,176161468650,9620,9600,9630,9590,15845
20230807,130000,176009153230,9600,9590,9610,9580,10680
20230807,125900,175906646480,9580,9620,9620,9570,9589
20230807,125800,175814708120,9610,9600,9640,9580,52622
20230807,125700,175308297690,9610,9580,9610,9570,22163
20230807,125600,175095617320,9580,9540,9580,9540,20156
20230807,125500,174903080530,9540,9550,9550,9530,14826
20230807,125400,174761677150,9540,9530,9550,9530,8896
20230807,125300,174676782880,9530,9520,9540,9510,8941
20230807,125200,174591617070,9520,9490,9550,9490,19634
20230807,125100,174404679190,9500,9530,9540,9460,27555
20230807,125000,174143022230,9530,9530,9540,9510,17733
20230807,124900,173974214570,9530,9570,9580,9530,11914
20230807,124800,173860344880,9570,9570,9590,9560,11385
20230807,124700,173751252660,9570,9590,9590,9570,13942
20230807,124600,173617679270,9590,9580,9590,9570,7003
20230807,124500,173550559410,9570,9610,9630,9570,28288
20230807,124400,173278647320,9620,9600,9620,9580,14422
20230807,124300,173140219070,9600,9600,9610,9590,11659
20230807,124200,173028346910,9600,9620,9640,9580,35566
20230807,124100,172686254730,9620,9570,9640,9570,77086
20230807,124000,171944768790,9570,9560,9590,9560,15942
20230807,123900,171792023850,9580,9530,9580,9520,28472
20230807,123800,171520042420,9530,9520,9540,9510,10439
20230807,123700,171420624210,9520,9490,9530,9490,15771
20230807,123600,171270750200,9490,9470,9490,9460,4396
20230807,123500,171229076250,9460,9490,9500,9450,11967
20230807,123400,171115713630,9490,9500,9500,9440,22278
20230807,123300,170904848140,9500,9490,9510,9460,24444
20230807,123200,170672943020,9500,9500,9530,9490,33648
20230807,123100,170353131620,9500,9430,9500,9430,16107
20230807,123000,170200719560,9440,9490,9500,9420,39078
20230807,122900,169831051590,9500,9510,9520,9440,58902
20230807,122800,169272525340,9520,9550,9560,9510,24418
20230807,122700,169039662070,9560,9570,9580,9550,8181
20230807,122600,168961402090,9570,9540,9580,9540,24104
20230807,122500,168730925190,9550,9560,9580,9550,12514
20230807,122400,168611276570,9570,9580,9590,9560,19232
20230807,122300,168427220820,9580,9570,9590,9570,14204
20230807,122200,168291150770,9570,9570,9590,9560,16243
20230807,122100,168135616120,9570,9600,9600,9540,14531
20230807,122000,167996523950,9560,9530,9600,9510,32924
20230807,121900,167682205350,9530,9600,9610,9510,85571
20230807,121800,166864830970,9620,9640,9640,9580,357510
20230807,121700,163420227060,9640,9640,9640,9640,5655
20230807,121600,163365712860,9640,9640,9640,9640,11658
20230807,121500,163253329740,9640,9590,9640,9580,126980
20230807,121400,162029650010,9570,9640,9640,9560,194062
20230807,121300,160161365100,9640,9620,9640,9610,196211
20230807,121200,158270350910,9620,9610,9620,9570,47466
20230807,121100,157814738830,9610,9600,9610,9570,28099
20230807,121000,157545195870,9600,9610,9620,9580,13576
20230807,120900,157414841420,9590,9580,9620,9540,39853
20230807,120800,157032858090,9550,9600,9640,9550,178140
20230807,120700,155319010360,9600,9540,9600,9540,21563
20230807,120600,155112587190,9550,9590,9610,9490,37658
20230807,120500,154752712410,9590,9580,9620,9560,79201
20230807,120400,153992298890,9580,9500,9580,9490,40939
20230807,120300,153601759730,9500,9520,9520,9480,20443
20230807,120200,153407451140,9510,9480,9530,9480,35101
20230807,120100,153073754360,9480,9450,9480,9430,25639
20230807,120000,152831221610,9440,9460,9460,9440,20427
20230807,115900,152638173360,9450,9430,9460,9420,19393
20230807,115800,152455002110,9430,9420,9430,9410,5911
20230807,115700,152399310860,9420,9410,9430,9400,6240
20230807,115600,152340564840,9420,9420,9420,9390,14043
20230807,115500,152208488220,9410,9440,9450,9400,13688
20230807,115400,152079397640,9450,9400,9460,9390,27150
20230807,115300,151823593600,9400,9330,9400,9320,26970
20230807,115200,151571473460,9320,9370,9380,9310,27278
20230807,115100,151316718560,9360,9340,9370,9300,40561
20230807,115000,150938376250,9330,9420,9420,9330,42780
20230807,114900,150536654060,9420,9400,9430,9400,22398
20230807,114800,150325842080,9410,9400,9410,9380,24556
20230807,114700,150095070620,9390,9380,9430,9380,48701
20230807,114600,149637206420,9390,9410,9420,9340,35024
20230807,114500,149309059380,9410,9430,9430,9370,50718
20230807,114400,148832408230,9410,9370,9430,9350,39769
20230807,114300,148458825540,9370,9430,9450,9340,114990
20230807,114200,147378622760,9430,9480,9500,9430,31576
20230807,114100,147079311720,9490,9510,9520,9480,15940
20230807,114000,146927873310,9520,9540,9540,9470,47279
20230807,113900,146478390200,9530,9470,9540,9460,42385
20230807,113800,146075666750,9480,9460,9490,9440,27688
20230807,113700,145813315240,9440,9480,9520,9400,108003
20230807,113600,144791543190,9490,9530,9540,9460,45313
20230807,113500,144361760660,9540,9520,9560,9510,24186
20230807,113400,144131054590,9530,9550,9570,9470,68366
20230807,113300,143480269110,9550,9580,9600,9540,54854
20230807,113200,142955301260,9580,9570,9590,9510,98643
20230807,113100,142013314820,9570,9620,9640,9560,207875
20230807,113000,140014532830,9620,9640,9640,9580,423717
20230807,112900,135930182690,9640,9640,9640,9640,49021
20230807,112800,135457620250,9640,9640,9640,9640,50705
20230807,112700,134968824050,9640,9640,9640,9640,46333
20230807,112600,134522173930,9640,9640,9640,9640,106931
20230807,112500,133491359090,9640,9550,9640,9530,625978
20230807,112400,127471202910,9540,9480,9560,9470,198066
20230807,112300,125587194020,9450,9450,9450,9450,0
20230807,112200,125587194020,9450,9450,9450,9450,0
20230807,112100,125587194020,9450,9410,9450,9360,116555
20230807,112000,124488555140,9410,9410,9410,9350,46039
20230807,111900,124056252030,9400,9370,9420,9360,95343
20230807,111800,123160137720,9370,9260,9380,9250,65973
20230807,111700,122544855880,9260,9290,9300,9250,21584
20230807,111600,122344738410,9300,9270,9300,9260,33476
20230807,111500,122034133020,9270,9170,9300,9170,67908
20230807,111400,121406130180,9160,9180,9180,9010,105032
20230807,111300,120449824820,9180,9290,9300,9180,87698
20230807,111200,119639375070,9300,9290,9300,9260,27462
20230807,111100,119384505550,9280,9250,9290,9210,57389
20230807,111000,118854143830,9250,9340,9350,9250,60383
20230807,110900,118292289480,9340,9340,9350,9330,26515
20230807,110800,118044645610,9350,9350,9360,9330,26358
20230807,110700,117798354630,9350,9390,9400,9320,50061
20230807,110600,117328753280,9390,9360,9390,9310,57557
20230807,110500,116790340240,9350,9310,9380,9300,52532
20230807,110400,116300185080,9300,9340,9350,9250,52561
20230807,110300,115812175420,9340,9350,9350,9290,72745
20230807,110200,115134685310,9340,9330,9390,9310,51077
20230807,110100,114656960110,9330,9410,9420,9320,95069
20230807,110000,113763948500,9400,9290,9430,9280,125412
20230807,105900,112586672470,9300,9240,9300,9190,64373
20230807,105800,111992830210,9230,9210,9300,9210,95304
20230807,105700,111109597590,9220,9370,9390,9090,149480
20230807,105600,109727442060,9360,9350,9390,9310,88280
20230807,105500,108902648320,9360,9380,9410,9350,104859
20230807,105400,107918807990,9390,9420,9440,9370,137118
20230807,105300,106627477820,9420,9420,9420,9360,97587
20230807,105200,105711129900,9420,9430,9440,9320,167845
20230807,105100,104134874510,9420,9260,9430,9250,291146
20230807,105000,101408078000,9250,9210,9270,9190,111828
20230807,104900,100375705110,9210,9190,9250,9090,212177
20230807,104800,98422728390,9170,9060,9190,9060,132540
20230807,104700,97214420890,9070,9030,9080,9020,49159
20230807,104600,96769425690,9030,9100,9110,8990,87298
20230807,104500,95979916170,9090,9070,9140,9060,129424
20230807,104400,94801010100,9070,9000,9100,8980,102045
20230807,104300,93880455840,9010,9060,9120,9000,111960
20230807,104200,92864856990,9070,9150,9200,9020,216681
20230807,104100,90883053130,9150,8980,9150,8980,245081
20230807,104000,88651130720,8990,8980,9030,8950,89212
20230807,103900,87849143310,9000,9050,9090,8980,149075
20230807,103800,86501793760,9060,9000,9060,8900,173548
20230807,103700,84943978820,9000,9070,9090,8980,165043
20230807,103600,83453110990,9060,9110,9120,8920,206063
20230807,103500,81596182710,9120,9090,9120,9050,273036
20230807,103400,79113423470,9080,8940,9100,8910,287493
20230807,103300,76519825170,8940,8930,9050,8850,366501
20230807,103200,73238214660,8930,8930,8950,8800,247364
20230807,103100,71042511440,8900,8610,8960,8590,502225
20230807,103000,66637708150,8600,8400,8630,8370,255345
20230807,102900,64459014550,8370,8360,8420,8310,28147
20230807,102800,64223700180,8360,8270,8430,8270,62562
20230807,102700,63700267910,8280,8300,8340,8270,35216
20230807,102600,63407581550,8320,8410,8420,8290,49486
20230807,102500,62992316030,8400,8320,8450,8320,84079
20230807,102400,62286715420,8320,8310,8330,8300,6331
20230807,102300,62234105250,8330,8340,8370,8300,32240
20230807,102200,61964908130,8340,8310,8370,8270,47943
20230807,102100,61565646940,8310,8310,8350,8300,22215
20230807,102000,61380701170,8300,8360,8390,8300,39660
20230807,101900,61049635040,8360,8270,8390,8270,63721
20230807,101800,60518922200,8280,8260,8280,8260,8097
20230807,101700,60451961870,8260,8240,8280,8240,13327
20230807,101600,60341967620,8240,8220,8240,8190,25656
20230807,101500,60131358230,8220,8280,8290,8220,25159
20230807,101400,59923643020,8280,8280,8320,8260,54245
20230807,101300,59473726930,8280,8210,8300,8210,41046
20230807,101200,59135024740,8210,8150,8220,8140,32341
20230807,101100,58870558800,8150,8100,8150,8100,12523
20230807,101000,58768755050,8090,8100,8110,8080,17943
20230807,100900,58623676710,8080,8090,8110,8080,11170
20230807,100800,58533320070,8100,8100,8130,8100,12490
20230807,100700,58432086290,8110,8100,8120,8080,7521
20230807,100600,58371156830,8120,8070,8130,8070,17762
20230807,100500,58227381930,8080,8150,8150,8080,36096
20230807,100400,57934703260,8140,8080,8150,8080,26843
20230807,100300,57716594800,8090,8080,8130,8050,20625
20230807,100200,57549981840,8070,8030,8100,8010,38629
20230807,100100,57239379250,8020,8090,8090,8020,55156
20230807,100000,56795282210,8090,8170,8190,8070,34665
20230807,095900,56514576040,8180,8180,8200,8140,17037
20230807,095800,56375259810,8190,8100,8190,8080,39895
20230807,095700,56051666080,8120,8130,8150,8100,31773
20230807,095600,55793427690,8130,8170,8190,8110,46266
20230807,095500,55416107200,8190,8160,8190,8130,36731
20230807,095400,55116413320,8160,8150,8170,8090,41407
20230807,095300,54780184990,8150,8210,8230,8100,90837
20230807,095200,54040857710,8210,8230,8270,8210,26879
20230807,095100,53819756220,8230,8370,8390,8220,42939
20230807,095000,53463932900,8370,8330,8390,8300,32152
20230807,094900,53195690340,8340,8240,8360,8240,33129
20230807,094800,52920404870,8250,8220,8250,8200,28467
20230807,094700,52686204210,8220,8220,8240,8200,17624
20230807,094600,52541322130,8210,8220,8220,8170,35939
20230807,094500,52246833790,8210,8260,8260,8180,27056
20230807,094400,52024663770,8260,8190,8260,8180,34980
20230807,094300,51736828340,8200,8250,8280,8140,111501
20230807,094200,50823587630,8250,8300,8300,8240,34461
20230807,094100,50538931160,8300,8260,8300,8200,73163
20230807,094000,49936030410,8250,8330,8370,8250,71555
20230807,093900,49340857920,8340,8370,8370,8300,44420
20230807,093800,48971249670,8370,8410,8450,8320,55624
20230807,093700,48505832380,8420,8430,8450,8350,63846
20230807,093600,47969513190,8410,8570,8570,8410,84202
20230807,093500,47255962240,8560,8520,8590,8490,58317
20230807,093400,46758093770,8520,8570,8650,8510,93598
20230807,093300,45954994710,8570,8570,8600,8420,149225
20230807,093200,44682578260,8590,8620,8770,8560,297285
20230807,093100,42099348100,8610,8470,8720,8450,404605
20230807,093000,38623135530,8460,8290,8480,8240,163477
20230807,092900,37247991820,8280,8400,8410,8280,101368
20230807,092800,36402943110,8410,8400,8430,8350,81291
20230807,092700,35720435000,8410,8360,8430,8350,91251
20230807,092600,34954299540,8370,8400,8420,8320,68648
20230807,092500,34379523890,8390,8320,8470,8270,135314
20230807,092400,33244123670,8320,8300,8330,8240,85953
20230807,092300,32530970920,8320,8150,8320,8140,124470
20230807,092200,31507250800,8150,8120,8160,8110,39252
20230807,092100,31187772920,8120,8120,8160,8070,74686
20230807,092000,30582172450,8120,8130,8190,8040,63206
20230807,091900,30068550270,8130,8120,8140,8000,180680
20230807,091800,28612514710,8100,8190,8200,8090,149267
20230807,091700,27398912590,8200,8230,8250,8190,98994
20230807,091600,26585979200,8230,8290,8290,8220,46166
20230807,091500,26204488190,8280,8220,8300,8210,52656
20230807,091400,25769300850,8230,8280,8280,8210,62871
20230807,091300,25250994610,8270,8300,8330,8270,64187
20230807,091200,24718437880,8300,8380,8440,8260,93304
20230807,091100,23941989370,8380,8390,8400,8270,86122
20230807,091000,23224178540,8390,8360,8480,8360,117827
20230807,090900,22230191770,8370,8280,8380,8270,66765
20230807,090800,21673085580,8270,8330,8380,8190,156585
20230807,090700,20378012060,8330,8480,8500,8330,166893
20230807,090600,18971828010,8460,8410,8580,8400,280046
20230807,090500,16593222520,8410,8380,8500,8360,185535
20230807,090400,15025891820,8380,8440,8570,8170,404503
20230807,090300,11648814180,8440,8650,8880,8430,708197
20230807,090200,5490723570,8650,8600,8660,8300,638132
20230807,090100,0,7420,7420,7420,7420,0
20230807,090000,0,7420,7420,7420,7420,0