stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191600,266552896810,9900,9900,9900,9900,395583
20230810,191500,266552896810,9900,9900,9900,9900,0
20230810,191400,266552896810,9900,9900,9900,9900,0
20230810,191300,266552896810,9900,9900,9900,9900,0
20230810,191200,266552896810,9900,9900,9900,9900,0
20230810,191100,266552896810,9900,9900,9900,9900,0
20230810,191000,266552896810,9900,9900,9900,9900,0
20230810,190900,266552896810,9900,9900,9900,9900,0
20230810,190800,266552896810,9900,9900,9900,9900,0
20230810,190700,266552896810,9900,9900,9900,9900,0
20230810,190600,266552896810,9900,9900,9900,9900,0
20230810,190500,266552896810,9900,9900,9900,9900,0
20230810,190400,266552896810,9900,9900,9900,9900,0
20230810,190300,266552896810,9900,9900,9900,9900,0
20230810,190200,266552896810,9900,9900,9900,9900,0
20230810,190100,266552896810,9900,9900,9900,9900,0
20230810,190000,266552896810,9900,9900,9900,9900,0
20230810,185900,266552896810,9900,9900,9900,9900,0
20230810,185800,266552896810,9900,9900,9900,9900,0
20230810,185700,266552896810,9900,9900,9900,9900,0
20230810,185600,266552896810,9900,9900,9900,9900,0
20230810,185500,266552896810,9900,9900,9900,9900,0
20230810,185400,266552896810,9900,9900,9900,9900,0
20230810,185300,266552896810,9900,9900,9900,9900,0
20230810,185200,266552896810,9900,9900,9900,9900,0
20230810,185100,266552896810,9900,9900,9900,9900,0
20230810,185000,266552896810,9900,9900,9900,9900,0
20230810,184900,266552896810,9900,9900,9900,9900,0
20230810,184800,266552896810,9900,9900,9900,9900,0
20230810,184700,266552896810,9900,9900,9900,9900,0
20230810,184600,266552896810,9900,9900,9900,9900,395583
20230810,184500,266552896810,9900,9900,9900,9900,0
20230810,184400,266552896810,9900,9900,9900,9900,0
20230810,184300,266552896810,9900,9900,9900,9900,0
20230810,184200,266552896810,9900,9900,9900,9900,0
20230810,184100,266552896810,9900,9900,9900,9900,0
20230810,184000,266552896810,9900,9900,9900,9900,0
20230810,183900,266552896810,9900,9900,9900,9900,0
20230810,183800,266552896810,9900,9900,9900,9900,0
20230810,183700,266552896810,9900,9900,9900,9900,0
20230810,183600,266552896810,9900,9900,9900,9900,0
20230810,183500,266552896810,9900,9900,9900,9900,0
20230810,183400,266552896810,9900,9900,9900,9900,0
20230810,183300,266552896810,9900,9900,9900,9900,0
20230810,183200,266552896810,9900,9900,9900,9900,0
20230810,183100,266552896810,9900,9900,9900,9900,0
20230810,183000,266552896810,9900,9900,9900,9900,0
20230810,182900,266552896810,9900,9900,9900,9900,0
20230810,182800,266552896810,9900,9900,9900,9900,0
20230810,182700,266552896810,9900,9900,9900,9900,0
20230810,182600,266552896810,9900,9900,9900,9900,0
20230810,182500,266552896810,9900,9900,9900,9900,0
20230810,182400,266552896810,9900,9900,9900,9900,0
20230810,182300,266552896810,9900,9900,9900,9900,0
20230810,182200,266552896810,9900,9900,9900,9900,0
20230810,182100,266552896810,9900,9900,9900,9900,0
20230810,182000,266552896810,9900,9900,9900,9900,0
20230810,181900,266552896810,9900,9900,9900,9900,0
20230810,181800,266552896810,9900,9900,9900,9900,0
20230810,181700,266552896810,9900,9900,9900,9900,0
20230810,181600,266552896810,9900,9900,9900,9900,395583
20230810,181500,266552896810,9900,9900,9900,9900,0
20230810,181400,266552896810,9900,9900,9900,9900,0
20230810,181300,266552896810,9900,9900,9900,9900,0
20230810,181200,266552896810,9900,9900,9900,9900,0
20230810,181100,266552896810,9900,9900,9900,9900,0
20230810,181000,266552896810,9900,9900,9900,9900,0
20230810,180900,266552896810,9900,9900,9900,9900,0
20230810,180800,266552896810,9900,9900,9900,9900,0
20230810,180700,266552896810,9900,9900,9900,9900,0
20230810,180600,266552896810,9900,9900,9900,9900,0
20230810,180500,266552896810,9900,9900,9900,9900,0
20230810,180400,266552896810,9900,9900,9900,9900,0
20230810,180300,266552896810,9900,9900,9900,9900,0
20230810,180200,266552896810,9900,9900,9900,9900,0
20230810,180100,266552896810,9900,9900,9900,9900,0
20230810,180000,266552896810,9900,9900,9900,9900,0
20230810,175900,266552896810,9900,9900,9900,9900,0
20230810,175800,266552896810,9900,9900,9900,9900,0
20230810,175700,266552896810,9900,9900,9900,9900,0
20230810,175600,266552896810,9900,9900,9900,9900,0
20230810,175500,266552896810,9900,9900,9900,9900,0
20230810,175400,266552896810,9900,9900,9900,9900,0
20230810,175300,266552896810,9900,9900,9900,9900,0
20230810,175200,266552896810,9900,9900,9900,9900,0
20230810,175100,266552896810,9900,9900,9900,9900,0
20230810,175000,266552896810,9900,9900,9900,9900,0
20230810,174900,266552896810,9900,9900,9900,9900,0
20230810,174800,266552896810,9900,9900,9900,9900,0
20230810,174700,266552896810,9900,9900,9900,9900,0
20230810,174600,266552896810,9900,9900,9900,9900,395583
20230810,174500,266552896810,9900,9900,9900,9900,0
20230810,174400,266552896810,9900,9900,9900,9900,0
20230810,174300,266552896810,9900,9900,9900,9900,0
20230810,174200,266552896810,9900,9900,9900,9900,0
20230810,174100,266552896810,9900,9900,9900,9900,0
20230810,174000,266552896810,9900,9900,9900,9900,0
20230810,173900,266552896810,9900,9900,9900,9900,0
20230810,173800,266552896810,9900,9900,9900,9900,0
20230810,173700,266552896810,9900,9900,9900,9900,0
20230810,173600,266552896810,9900,9900,9900,9900,0
20230810,173500,266552896810,9900,9900,9900,9900,0
20230810,173400,266552896810,9900,9900,9900,9900,0
20230810,173300,266552896810,9900,9900,9900,9900,0
20230810,173200,266552896810,9900,9900,9900,9900,0
20230810,173100,266552896810,9900,9900,9900,9900,0
20230810,173000,266552896810,9900,9900,9900,9900,0
20230810,172900,266552896810,9900,9900,9900,9900,0
20230810,172800,266552896810,9900,9900,9900,9900,0
20230810,172700,266552896810,9900,9900,9900,9900,0
20230810,172600,266552896810,9900,9900,9900,9900,0
20230810,172500,266552896810,9900,9900,9900,9900,0
20230810,172400,266552896810,9900,9900,9900,9900,0
20230810,172300,266552896810,9900,9900,9900,9900,0
20230810,172200,266552896810,9900,9900,9900,9900,0
20230810,172100,266552896810,9900,9900,9900,9900,0
20230810,172000,266552896810,9900,9900,9900,9900,0
20230810,171900,266552896810,9900,9900,9900,9900,0
20230810,171800,266552896810,9900,9900,9900,9900,0
20230810,171700,266552896810,9900,9900,9900,9900,0
20230810,171600,266552896810,9900,9900,9900,9900,395583
20230810,171500,266552896810,9900,9900,9900,9900,0
20230810,171400,266552896810,9900,9900,9900,9900,0
20230810,171300,266552896810,9900,9900,9900,9900,0
20230810,171200,266552896810,9900,9900,9900,9900,0
20230810,171100,266552896810,9900,9900,9900,9900,0
20230810,171000,266552896810,9900,9900,9900,9900,0
20230810,170900,266552896810,9900,9900,9900,9900,0
20230810,170800,266552896810,9900,9900,9900,9900,0
20230810,170700,266552896810,9900,9900,9900,9900,0
20230810,170600,266552896810,9900,9900,9900,9900,0
20230810,170500,266552896810,9900,9900,9900,9900,0
20230810,170400,266552896810,9900,9900,9900,9900,0
20230810,170300,266552896810,9900,9900,9900,9900,0
20230810,170200,266552896810,9900,9900,9900,9900,0
20230810,170100,266552896810,9900,9900,9900,9900,0
20230810,170000,266552896810,9900,9900,9900,9900,0
20230810,165900,266552896810,9900,9900,9900,9900,0
20230810,165800,266552896810,9900,9900,9900,9900,0
20230810,165700,266552896810,9900,9900,9900,9900,0
20230810,165600,266552896810,9900,9900,9900,9900,0
20230810,165500,266552896810,9900,9900,9900,9900,0
20230810,165400,266552896810,9900,9900,9900,9900,0
20230810,165300,266552896810,9900,9900,9900,9900,0
20230810,165200,266552896810,9900,9900,9900,9900,0
20230810,165100,266552896810,9900,9900,9900,9900,0
20230810,165000,266552896810,9900,9900,9900,9900,0
20230810,164900,266552896810,9900,9900,9900,9900,0
20230810,164800,266552896810,9900,9900,9900,9900,0
20230810,164700,266552896810,9900,9900,9900,9900,0
20230810,164600,266552896810,9900,9900,9900,9900,395583
20230810,164500,266552896810,9900,9900,9900,9900,0
20230810,164400,266552896810,9900,9900,9900,9900,0
20230810,164300,266552896810,9900,9900,9900,9900,0
20230810,164200,266552896810,9900,9900,9900,9900,0
20230810,164100,266552896810,9900,9900,9900,9900,0
20230810,164000,266552896810,9900,9900,9900,9900,0
20230810,163900,266552896810,9900,9900,9900,9900,0
20230810,163800,266552896810,9900,9900,9900,9900,0
20230810,163700,266552896810,9900,9900,9900,9900,0
20230810,163600,266552896810,9900,9900,9900,9900,0
20230810,163500,266552896810,9900,9900,9900,9900,0
20230810,163400,266552896810,9900,9900,9900,9900,0
20230810,163300,266552896810,9900,9900,9900,9900,0
20230810,163200,266552896810,9900,9900,9900,9900,0
20230810,163100,266552896810,9900,9900,9900,9900,0
20230810,163000,266552896810,9900,9900,9900,9900,0
20230810,162900,266552896810,9900,9900,9900,9900,0
20230810,162800,266552896810,9900,9900,9900,9900,0
20230810,162700,266552896810,9900,9900,9900,9900,0
20230810,162600,266552896810,9900,9900,9900,9900,0
20230810,162500,266552896810,9900,9900,9900,9900,0
20230810,162400,266552896810,9900,9900,9900,9900,0
20230810,162300,266552896810,9900,9900,9900,9900,0
20230810,162200,266552896810,9900,9900,9900,9900,0
20230810,162100,266552896810,9900,9900,9900,9900,0
20230810,162000,266552896810,9900,9900,9900,9900,0
20230810,161900,266552896810,9900,9900,9900,9900,0
20230810,161800,266552896810,9900,9900,9900,9900,0
20230810,161700,266552896810,9900,9900,9900,9900,0
20230810,161600,266552896810,9900,9900,9900,9900,395583
20230810,161500,266552896810,9900,9900,9900,9900,0
20230810,161400,266552896810,9900,9900,9900,9900,0
20230810,161300,266552896810,9900,9900,9900,9900,0
20230810,161200,266552896810,9900,9900,9900,9900,0
20230810,161100,266552896810,9900,9900,9900,9900,0
20230810,161000,266552896810,9900,9900,9900,9900,0
20230810,160900,266552896810,9900,9900,9900,9900,0
20230810,160800,266552896810,9900,9900,9900,9900,0
20230810,160700,266552896810,9900,9900,9900,9900,0
20230810,160600,266552896810,9900,9900,9900,9900,0
20230810,160500,266552896810,9900,9900,9900,9900,0
20230810,160400,266552896810,9900,9900,9900,9900,0
20230810,160300,266552896810,9900,9900,9900,9900,0
20230810,160200,266552896810,9900,9900,9900,9900,0
20230810,160100,266552896810,9900,9900,9900,9900,0
20230810,160000,266552896810,9900,9900,9900,9900,0
20230810,155900,266552896810,9900,9900,9900,9900,0
20230810,155800,266552896810,9900,9900,9900,9900,0
20230810,155700,266552896810,9900,9900,9900,9900,0
20230810,155600,266552896810,9900,9900,9900,9900,0
20230810,155500,266552896810,9900,9900,9900,9900,0
20230810,155400,266552896810,9900,9900,9900,9900,0
20230810,155300,266552896810,9900,9900,9900,9900,0
20230810,155200,266552896810,9900,9900,9900,9900,0
20230810,155100,266552896810,9900,9900,9900,9900,0
20230810,155000,266552896810,9900,9900,9900,9900,0
20230810,154900,266552896810,9900,9900,9900,9900,0
20230810,154800,266552896810,9900,9900,9900,9900,0
20230810,154700,266552896810,9900,9900,9900,9900,0
20230810,154600,266552896810,9900,9900,9900,9900,395583
20230810,154500,266552896810,9900,9900,9900,9900,0
20230810,154400,266552896810,9900,9900,9900,9900,0
20230810,154300,266552896810,9900,9900,9900,9900,0
20230810,154200,266552896810,9900,9900,9900,9900,0
20230810,154100,266552896810,9900,9900,9900,9900,0
20230810,154000,266552896810,9900,9900,9900,9900,0
20230810,153900,266552896810,9900,9900,9900,9900,0
20230810,153800,266552896810,9900,9900,9900,9900,0
20230810,153700,266552896810,9900,9900,9900,9900,0
20230810,153600,266552896810,9900,9900,9900,9900,0
20230810,153500,266552896810,9900,9900,9900,9900,0
20230810,153400,266552896810,9900,9900,9900,9900,0
20230810,153300,266552896810,9900,9900,9900,9900,0
20230810,153200,266552896810,9900,9900,9900,9900,0
20230810,153100,266552896810,9900,9900,9900,9900,0
20230810,153000,266552896810,9900,9900,9900,9900,395583
20230810,152900,262636625110,9650,9650,9650,9650,0
20230810,152800,262636625110,9650,9650,9650,9650,0
20230810,152700,262636625110,9650,9650,9650,9650,0
20230810,152600,262636625110,9650,9650,9650,9650,0
20230810,152500,262636625110,9650,9650,9650,9650,0
20230810,152400,262636625110,9650,9650,9650,9650,0
20230810,152300,262636625110,9650,9650,9650,9650,0
20230810,152200,262636625110,9650,9650,9650,9650,0
20230810,152100,262636625110,9650,9650,9650,9650,0
20230810,152000,262636625110,9650,9650,9650,9650,0
20230810,151900,262636625110,9650,9710,9750,9610,246852
20230810,151800,260241624290,9700,9690,9710,9600,140849
20230810,151700,258880252200,9690,9650,9740,9600,253902
20230810,151600,256421035220,9650,9670,9730,9480,321665
20230810,151500,253318389720,9680,9270,9750,9250,356865
20230810,151400,249916897490,9260,9210,9350,9090,228604
20230810,151300,247808636490,9210,9310,9320,9130,171596
20230810,151200,246227152000,9320,9370,9400,9120,214840
20230810,151100,244238110160,9370,8990,9420,8970,287656
20230810,151000,241573626580,8980,9430,9440,8900,538078
20230810,150900,236676217380,9430,9660,9680,9410,250400
20230810,150800,234295890760,9670,9690,9710,9630,59472
20230810,150700,233720689250,9690,9650,9720,9610,121328
20230810,150600,232547621720,9650,9730,9770,9650,142550
20230810,150500,231164661610,9730,9790,9800,9720,75302
20230810,150400,230429666790,9780,9760,9800,9750,43417
20230810,150300,230005136870,9760,9720,9780,9720,76125
20230810,150200,229263971670,9730,9890,9900,9690,262989
20230810,150100,226693458410,9880,9780,9900,9780,232002
20230810,150000,224404324020,9790,9820,9830,9740,75136
20230810,145900,223669344280,9830,9830,9890,9800,124410
20230810,145800,222444860540,9820,9720,9850,9710,100311
20230810,145700,221461280150,9730,9760,9770,9700,67858
20230810,145600,220800626940,9750,9790,9810,9740,85642
20230810,145500,219962824500,9780,9780,9790,9690,164322
20230810,145400,218364112370,9780,9810,9840,9780,81774
20230810,145300,217562308000,9810,9910,9910,9810,103975
20230810,145200,216537565660,9910,9680,9910,9650,264958
20230810,145100,213927832920,9670,9810,9820,9640,238690
20230810,145000,211608755410,9810,9900,9910,9760,113062
20230810,144900,210496879390,9910,9850,9920,9830,137951
20230810,144800,209134008990,9860,9860,9930,9810,176722
20230810,144700,207386104300,9860,9850,9910,9790,180779
20230810,144600,205604495140,9840,9770,9860,9670,232370
20230810,144500,203338069890,9760,9760,9840,9750,166505
20230810,144400,201710138490,9760,9820,9860,9750,219539
20230810,144300,199558248740,9830,9960,10000,9610,462920
20230810,144200,195022435080,9960,10020,10040,9910,534030
20230810,144100,189689632120,10000,9800,10100,9750,829872
20230810,144000,181424926760,9790,9590,9850,9580,267976
20230810,143900,178818762030,9600,9640,9660,9510,130546
20230810,143800,177567239840,9640,9720,9750,9630,157439
20230810,143700,176040373560,9720,9520,9740,9510,254554
20230810,143600,173583298460,9520,9580,9590,9390,277759
20230810,143500,170942503610,9570,9620,9670,9480,319515
20230810,143400,167883009900,9620,9840,9900,9600,437672
20230810,143300,163626392740,9840,9900,9990,9810,423688
20230810,143200,159432719590,9900,9950,10000,9810,459680
20230810,143100,154877042970,9920,9610,10000,9570,866732
20230810,143000,146384526030,9620,9480,9700,9390,331207
20230810,142900,143223485520,9460,9290,9650,9270,597828
20230810,142800,137563875610,9290,9170,9290,9150,188954
20230810,142700,135821227110,9180,9100,9200,9080,186641
20230810,142600,134114174740,9100,8990,9100,8990,53693
20230810,142500,133628205120,8980,8990,9000,8960,30208
20230810,142400,133357100160,8990,9010,9020,8990,20095
20230810,142300,133176244880,9010,8990,9030,8980,14048
20230810,142200,133049890890,8980,9040,9050,8960,34969
20230810,142100,132735248100,9030,9060,9070,9030,20482
20230810,142000,132549991790,9050,9040,9070,9030,29403
20230810,141900,132283914180,9030,9030,9040,9020,11695
20230810,141800,132178300870,9030,9050,9060,9020,20469
20230810,141700,131993191210,9050,9020,9060,9010,36018
20230810,141600,131667838830,9030,9130,9140,8980,88087
20230810,141500,130870530920,9120,9130,9150,9000,89516
20230810,141400,130057460290,9140,9080,9200,9030,236868
20230810,141300,127891169180,9080,9100,9120,9070,38050
20230810,141200,127545036470,9100,9090,9120,9030,69960
20230810,141100,126909348590,9090,9080,9100,9000,111128
20230810,141000,125899802080,9030,8950,9090,8920,50069
20230810,140900,125448266610,8950,8980,9000,8950,13326
20230810,140800,125328610300,8980,9030,9030,8930,21547
20230810,140700,125134781830,9030,8980,9040,8980,52677
20230810,140600,124660141760,8980,8910,8990,8900,27018
20230810,140500,124418223500,8920,8950,8950,8910,5131
20230810,140400,124372361120,8950,8880,8960,8870,27907
20230810,140300,124123183210,8870,8870,8900,8860,7382
20230810,140200,124057588980,8880,8880,8890,8860,4816
20230810,140100,124014850610,8880,8890,8900,8880,4849
20230810,140000,123971745660,8880,8850,8880,8840,5387
20230810,135900,123923990600,8850,8890,8890,8840,7923
20230810,135800,123853845080,8880,8900,8910,8880,9157
20230810,135700,123772388150,8900,8930,8940,8890,11719
20230810,135600,123668014550,8930,8920,8940,8920,18156
20230810,135500,123505852960,8920,8930,8940,8920,11789
20230810,135400,123400544700,8930,8920,8940,8910,25162
20230810,135300,123175914570,8920,8910,8930,8890,12919
20230810,135200,123060776730,8900,8870,8900,8860,16323
20230810,135100,122915797980,8860,8830,8870,8820,3825
20230810,135000,122881949330,8820,8840,8850,8820,3608
20230810,134900,122850077980,8840,8860,8870,8840,6831
20230810,134800,122789606890,8860,8860,8870,8850,9541
20230810,134700,122705052100,8860,8840,8870,8830,7992
20230810,134600,122634329020,8840,8840,8850,8830,6340
20230810,134500,122578275020,8840,8850,8850,8830,2995
20230810,134400,122551804890,8850,8820,8870,8820,23737
20230810,134300,122341781910,8830,8810,8830,8800,6645
20230810,134200,122283206280,8810,8810,8830,8800,12922
20230810,134100,122169307670,8810,8790,8810,8790,11148
20230810,134000,122071176110,8800,8810,8820,8790,7922
20230810,133900,122001434290,8820,8770,8820,8750,20599
20230810,133800,121820764030,8760,8770,8800,8760,13457
20230810,133700,121702592820,8770,8780,8800,8770,15528
20230810,133600,121566138610,8790,8820,8820,8750,78508
20230810,133500,120876835290,8820,8830,8840,8810,22705
20230810,133400,120676514520,8830,8870,8880,8830,19833
20230810,133300,120501161980,8870,8870,8890,8870,13232
20230810,133200,120383762360,8870,8870,8880,8870,5077
20230810,133100,120338701540,8880,8870,8890,8870,3631
20230810,133000,120306466630,8860,8880,8900,8830,25414
20230810,132900,120081402900,8880,8850,8890,8850,6944
20230810,132800,120019805400,8850,8870,8870,8840,7361
20230810,132700,119954658600,8870,8900,8900,8860,7489
20230810,132600,119888161540,8900,8930,8930,8890,6108
20230810,132500,119833797990,8920,8890,8960,8880,23352
20230810,132400,119625224780,8900,8870,8900,8870,6619
20230810,132300,119566431300,8880,8850,8880,8840,5832
20230810,132200,119514760440,8840,8830,8870,8820,10616
20230810,132100,119420999580,8830,8850,8850,8820,14436
20230810,132000,119293444190,8830,8850,8850,8830,16876
20230810,131900,119144348590,8840,8880,8880,8840,19411
20230810,131800,118972484290,8880,8910,8910,8880,6371
20230810,131700,118915845490,8910,8930,8930,8910,4958
20230810,131600,118871635470,8920,8940,8940,8910,8534
20230810,131500,118795521830,8940,8910,8940,8900,5897
20230810,131400,118742966020,8900,8870,8900,8860,8859
20230810,131300,118664265410,8860,8860,8870,8840,12287
20230810,131200,118555458400,8850,8870,8880,8850,7924
20230810,131100,118485281650,8880,8880,8910,8870,8629
20230810,131000,118408636470,8880,8900,8910,8880,7662
20230810,130900,118340491130,8900,8950,8950,8890,12406
20230810,130800,118229788100,8950,8900,8950,8900,22401
20230810,130700,118029886840,8900,8860,8900,8850,12489
20230810,130600,117918969700,8860,8880,8890,8840,25748
20230810,130500,117690886050,8880,8900,8900,8860,17663
20230810,130400,117534152370,8890,8910,8910,8880,13968
20230810,130300,117409824580,8910,8900,8930,8890,13773
20230810,130200,117287154790,8890,8870,8900,8860,12096
20230810,130100,117179836640,8870,8880,8900,8860,27057
20230810,130000,116939703680,8880,8980,8980,8860,36470
20230810,125900,116614796270,8970,8940,8990,8940,14085
20230810,125800,116488471160,8940,8940,8960,8920,21614
20230810,125700,116295273150,8950,8930,8970,8930,16606
20230810,125600,116146696180,8930,8950,8990,8930,20272
20230810,125500,115965080860,8950,8960,8980,8930,17688
20230810,125400,115806751670,8960,8980,9000,8920,37428
20230810,125300,115471772430,8980,9060,9060,8980,40921
20230810,125200,115102703270,9050,9080,9080,9030,32979
20230810,125100,114804068790,9080,9090,9100,9080,9295
20230810,125000,114719588050,9090,9100,9130,9090,28753
20230810,124900,114457467010,9100,9100,9110,9050,27736
20230810,124800,114205513540,9100,9060,9140,9050,26279
20230810,124700,113966396680,9060,9080,9090,9050,20422
20230810,124600,113781075830,9080,9110,9120,9050,24441
20230810,124500,113559205100,9120,9130,9150,9080,30079
20230810,124400,113285112920,9130,9150,9170,9120,53906
20230810,124300,112791697100,9150,9060,9170,9060,58596
20230810,124200,112256918520,9060,9110,9120,9050,19936
20230810,124100,112075906130,9110,9080,9150,9050,85556
20230810,124000,111296045740,9080,9110,9120,9040,31078
20230810,123900,111014087390,9110,9140,9150,9080,73550
20230810,123800,110343651700,9130,8990,9150,8990,92651
20230810,123700,109502740230,8990,8960,9000,8960,14302
20230810,123600,109374255770,8960,8940,8970,8930,6420
20230810,123500,109316827720,8930,8970,8970,8930,4480
20230810,123400,109276755940,8970,8940,8980,8940,8650
20230810,123300,109199185550,8950,8910,8950,8900,12455
20230810,123200,109088040630,8910,8960,8990,8900,22172
20230810,123100,108889823410,8960,8970,8970,8950,8411
20230810,123000,108814471260,8960,9010,9010,8950,28860
20230810,122900,108555475370,9010,8980,9030,8980,18171
20230810,122800,108391841700,8980,8970,8980,8960,10405
20230810,122700,108298447950,8970,9040,9050,8950,32151
20230810,122600,108008894000,9040,9000,9050,8950,61487
20230810,122500,107455422730,9010,8950,9020,8940,63341
20230810,122400,106886122480,8960,8880,8970,8880,33314
20230810,122300,106588513190,8880,8880,8890,8880,5935
20230810,122200,106535792000,8880,8860,8890,8850,10136
20230810,122100,106445881770,8860,8850,8860,8840,4758
20230810,122000,106403786100,8840,8860,8870,8840,8353
20230810,121900,106329870410,8870,8860,8880,8860,5435
20230810,121800,106281676770,8860,8880,8890,8860,9573
20230810,121700,106196741520,8890,8890,8910,8880,6837
20230810,121600,106135961750,8900,8920,8930,8890,8999
20230810,121500,106055801680,8930,8880,8930,8880,21468
20230810,121400,105864541270,8880,8910,8920,8880,7344
20230810,121300,105799198370,8910,8920,8930,8910,13638
20230810,121200,105677559290,8930,8930,8940,8910,13973
20230810,121100,105552925570,8940,8910,8940,8850,25833
20230810,121000,105322916720,8910,8890,8910,8880,15344
20230810,120900,105186401710,8890,8890,8900,8880,7347
20230810,120800,105121115080,8890,8890,8900,8880,6282
20230810,120700,105065261780,8890,8900,8910,8890,18471
20230810,120600,104900878200,8900,8860,8900,8860,15911
20230810,120500,104759597110,8860,8820,8870,8820,6470
20230810,120400,104702379590,8830,8830,8830,8810,4318
20230810,120300,104664294140,8830,8820,8830,8820,1936
20230810,120200,104647217080,8820,8820,8830,8820,1840
20230810,120100,104630985070,8830,8800,8840,8800,2868
20230810,120000,104605698450,8800,8830,8870,8800,17766
20230810,115900,104448712390,8820,8790,8830,8790,6285
20230810,115800,104393355160,8790,8810,8810,8790,7627
20230810,115700,104326230440,8800,8790,8810,8790,9712
20230810,115600,104240768150,8800,8810,8820,8790,5270
20230810,115500,104194374400,8800,8820,8820,8800,6954
20230810,115400,104133134220,8820,8820,8830,8810,2780
20230810,115300,104108615620,8820,8820,8830,8810,5185
20230810,115200,104062910840,8830,8820,8830,8810,4925
20230810,115100,104019480780,8820,8830,8830,8810,5947
20230810,115000,103967025910,8840,8860,8890,8820,13858
20230810,114900,103844290230,8860,8890,8900,8850,11033
20230810,114800,103746337300,8880,8880,8900,8860,11053
20230810,114700,103648141720,8870,8880,8880,8860,4031
20230810,114600,103612400890,8880,8850,8880,8850,7669
20230810,114500,103544406710,8860,8870,8870,8850,6185
20230810,114400,103489624250,8870,8880,8890,8860,11848
20230810,114300,103384466340,8890,8870,8890,8860,7789
20230810,114200,103315309050,8860,8850,8870,8850,5657
20230810,114100,103265208520,8850,8870,8870,8830,8600
20230810,114000,103189091640,8860,8850,8870,8830,7438
20230810,113900,103123270500,8850,8800,8870,8800,11554
20230810,113800,103021053600,8800,8790,8840,8790,10366
20230810,113700,102929726260,8790,8780,8800,8780,2895
20230810,113600,102904270580,8780,8790,8790,8750,16224
20230810,113500,102762013410,8780,8790,8810,8780,6241
20230810,113400,102707133320,8790,8790,8820,8780,6286
20230810,113300,102651878840,8790,8790,8820,8770,15491
20230810,113200,102515660400,8790,8820,8820,8790,10377
20230810,113100,102424395970,8820,8870,8880,8820,15167
20230810,113000,102290181350,8870,8840,8870,8830,22040
20230810,112900,102095145750,8840,8790,8860,8790,14956
20230810,112800,101963109440,8800,8760,8800,8760,12055
20230810,112700,101857200850,8760,8760,8770,8760,5109
20230810,112600,101812440820,8760,8780,8790,8760,19194
20230810,112500,101644039630,8770,8770,8800,8750,19785
20230810,112400,101470429950,8760,8710,8770,8690,20970
20230810,112300,101287376780,8680,8680,8730,8670,78321
20230810,112200,100606258600,8680,8700,8750,8650,62162
20230810,112100,100065287930,8690,8860,8860,8640,96142
20230810,112000,99225961380,8860,8870,8880,8850,6982
20230810,111900,99164132620,8870,8880,8880,8850,8882
20230810,111800,99085369540,8880,8860,8890,8860,6823
20230810,111700,99024853130,8860,8900,8900,8860,13465
20230810,111600,98905165140,8900,8910,8920,8890,18162
20230810,111500,98743393610,8910,8900,8920,8860,11551
20230810,111400,98640742530,8890,8820,8910,8820,22692
20230810,111300,98439163590,8820,8810,8830,8800,15409
20230810,111200,98303436040,8810,8830,8830,8810,11996
20230810,111100,98197559090,8830,8840,8840,8820,5296
20230810,111000,98150799020,8830,8840,8840,8820,14951
20230810,110900,98018877790,8840,8860,8860,8830,8062
20230810,110800,97947531300,8860,8870,8870,8850,3770
20230810,110700,97914138490,8860,8860,8880,8830,5450
20230810,110600,97865861960,8820,8880,8880,8820,13079
20230810,110500,97750048160,8880,8870,8880,8870,6617
20230810,110400,97691301760,8870,8880,8900,8860,7860
20230810,110300,97621533150,8880,8840,8890,8820,12635
20230810,110200,97509762200,8830,8840,8870,8830,11637
20230810,110100,97406865710,8830,8850,8860,8810,16787
20230810,110000,97258534730,8860,8860,8880,8850,14885
20230810,105900,97126665350,8860,8890,8890,8860,3846
20230810,105800,97092545480,8880,8920,8920,8850,15087
20230810,105700,96958705320,8920,8890,8930,8880,20643
20230810,105600,96775032100,8900,8910,8920,8890,19099
20230810,105500,96605061140,8920,8980,8980,8920,29253
20230810,105400,96343380570,8970,8980,9000,8950,43318
20230810,105300,95954538490,8980,8900,9000,8900,34675
20230810,105200,95644011070,8900,8910,8910,8890,11978
20230810,105100,95537393770,8910,8890,8920,8880,13632
20230810,105000,95416069020,8890,8850,8910,8850,13992
20230810,104900,95291797170,8860,8910,8920,8850,20167
20230810,104800,95112345530,8910,8850,8930,8850,25349
20230810,104700,94886897530,8850,8860,8870,8840,13788
20230810,104600,94764860080,8860,8870,8870,8820,18253
20230810,104500,94603245100,8870,8760,8870,8760,18358
20230810,104400,94441318770,8760,8840,8840,8760,29284
20230810,104300,94183334000,8840,8830,8850,8830,23462
20230810,104200,93976064200,8830,8780,8840,8760,29086
20230810,104100,93720084780,8780,8730,8790,8730,24252
20230810,104000,93507640760,8750,8770,8780,8710,64628
20230810,103900,92942909320,8780,8830,8830,8770,42345
20230810,103800,92570279710,8830,8850,8850,8810,17351
20230810,103700,92417236010,8840,8900,8900,8800,60391
20230810,103600,91883099320,8910,8900,8930,8890,17327
20230810,103500,91728828930,8900,8900,8940,8870,23650
20230810,103400,91518496980,8900,8870,8910,8860,21794
20230810,103300,91324876820,8870,8810,8880,8800,28192
20230810,103200,91075738960,8810,8760,8830,8730,74793
20230810,103100,90419684730,8760,8890,8890,8750,95066
20230810,103000,89583534730,8880,8930,8940,8880,84665
20230810,102900,88829636720,8930,8940,8950,8930,15448
20230810,102800,88691590480,8940,8950,8960,8930,18034
20230810,102700,88530248890,8950,8980,9000,8950,25165
20230810,102600,88304196480,8980,8950,8980,8940,28818
20230810,102500,88046126450,8950,8970,8970,8950,12227
20230810,102400,87936633730,8970,8950,8980,8940,23847
20230810,102300,87723139140,8940,8950,8960,8930,21074
20230810,102200,87534708250,8950,8960,8990,8930,26904
20230810,102100,87293647480,8960,9020,9030,8960,40491
20230810,102000,86929269160,9020,8970,9050,8960,101950
20230810,101900,86011108290,8970,8940,8990,8920,35289
20230810,101800,85695120930,8940,8950,8970,8910,90452
20230810,101700,84885943360,8970,9020,9040,8910,117826
20230810,101600,83830173260,9010,9120,9120,8990,99212
20230810,101500,82931707570,9120,9100,9140,9100,35048
20230810,101400,82612102760,9110,9140,9140,9090,49201
20230810,101300,82163786660,9140,9190,9200,9060,115290
20230810,101200,81113692430,9180,9210,9240,9180,93406
20230810,101100,80253440010,9210,9160,9230,9130,84849
20230810,101000,79474790900,9160,9100,9190,9100,64507
20230810,100900,78884994230,9110,9140,9140,9080,127915
20230810,100800,77719869710,9130,9140,9210,9120,149923
20230810,100700,76346465400,9150,9230,9240,9100,167324
20230810,100600,74809384460,9230,9210,9280,9160,208073
20230810,100500,72891079050,9210,9100,9220,9100,103864
20230810,100400,71940138100,9110,9060,9140,9010,69273
20230810,100300,71312071110,9050,9070,9130,9040,65637
20230810,100200,70715287480,9080,9070,9110,8980,148062
20230810,100100,69376020430,9060,9040,9110,8970,176168
20230810,100000,67783675680,9040,9260,9280,9030,210082
20230810,095900,65852368930,9270,9150,9290,9120,284063
20230810,095800,63233521000,9140,9130,9150,8930,173322
20230810,095700,61669239440,9130,9090,9230,9090,217350
20230810,095600,59675043000,9080,9020,9250,9010,346199
20230810,095500,56510059720,9020,8980,9050,8930,116953
20230810,095400,55459438000,8970,8980,9060,8920,227991
20230810,095300,53405748360,8980,8890,8990,8840,109478
20230810,095200,52431262840,8880,8870,8930,8800,131313
20230810,095100,51265839270,8870,8840,8870,8800,53609
20230810,095000,50792499220,8840,8760,8850,8750,72147
20230810,094900,50156493250,8760,8770,8790,8760,21573
20230810,094800,49967278760,8770,8780,8790,8730,35131
20230810,094700,49659692730,8780,8710,8800,8710,63884
20230810,094600,49100230860,8710,8720,8730,8700,30388
20230810,094500,48835443670,8720,8710,8750,8710,38536
20230810,094400,48499107550,8710,8680,8720,8660,24106
20230810,094300,48289557070,8660,8690,8690,8650,12978
20230810,094200,48177062140,8680,8650,8700,8650,14138
20230810,094100,48054391220,8640,8670,8680,8630,25773
20230810,094000,47831569990,8670,8720,8740,8660,34523
20230810,093900,47531461820,8720,8720,8750,8690,41202
20230810,093800,47172115530,8720,8670,8720,8670,21088
20230810,093700,46988714090,8670,8710,8740,8660,52328
20230810,093600,46533057680,8690,8720,8800,8690,126006
20230810,093500,45432116440,8720,8640,8730,8640,61352
20230810,093400,44898877560,8650,8600,8670,8580,19612
20230810,093300,44729921690,8590,8560,8590,8540,29484
20230810,093200,44477643300,8560,8620,8630,8560,44230
20230810,093100,44097463040,8620,8610,8630,8600,37251
20230810,093000,43776625530,8620,8660,8750,8600,90382
20230810,092900,42993090660,8670,8660,8680,8610,59728
20230810,092800,42476839750,8670,8690,8700,8660,34295
20230810,092700,42179254730,8680,8660,8710,8630,52027
20230810,092600,41727697210,8650,8630,8750,8610,68741
20230810,092500,41131674320,8640,8620,8640,8590,30738
20230810,092400,40867041060,8610,8600,8650,8590,51658
20230810,092300,40421657640,8600,8470,8610,8460,85438
20230810,092200,39693917560,8470,8510,8530,8450,110159
20230810,092100,38759532980,8510,8510,8550,8510,50594
20230810,092000,38328354370,8510,8630,8630,8500,92700
20230810,091900,37534743120,8610,8650,8650,8570,90499
20230810,091800,36755719100,8650,8650,8740,8630,63381
20230810,091700,36205637020,8650,8710,8730,8640,52194
20230810,091600,35752483550,8700,8720,8720,8630,67917
20230810,091500,35163156820,8710,8690,8780,8670,93350
20230810,091400,34348786680,8690,8610,8720,8570,148306
20230810,091300,33069666050,8590,8670,8720,8580,108869
20230810,091200,32130496130,8690,8590,8810,8590,126832
20230810,091100,31023397360,8600,8740,8750,8470,203922
20230810,091000,29270525670,8730,8760,8760,8670,126817
20230810,090900,28165076180,8740,8880,8890,8630,246318
20230810,090800,26001549910,8880,8950,9040,8880,171884
20230810,090700,24465003560,8950,9100,9150,8920,245191
20230810,090600,22256582040,9120,9180,9350,9080,366277
20230810,090500,18875577880,9190,8950,9190,8920,177375
20230810,090400,17274295000,8950,9090,9190,8940,164112
20230810,090300,15782663860,9100,8950,9220,8940,264130
20230810,090200,13375203210,8940,9290,9300,8730,377026
20230810,090100,9944956320,9290,9500,9500,9200,373233
20230810,090000,6461703400,9500,9200,9500,9180,688185