stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203000,5680221030,8650,8650,8650,8650,4600
20230809,202900,5680221030,8650,8650,8650,8650,0
20230809,202800,5680221030,8650,8650,8650,8650,0
20230809,202700,5680221030,8650,8650,8650,8650,0
20230809,202600,5680221030,8650,8650,8650,8650,0
20230809,202500,5680221030,8650,8650,8650,8650,0
20230809,202400,5680221030,8650,8650,8650,8650,0
20230809,202300,5680221030,8650,8650,8650,8650,0
20230809,202200,5680221030,8650,8650,8650,8650,0
20230809,202100,5680221030,8650,8650,8650,8650,0
20230809,202000,5680221030,8650,8650,8650,8650,0
20230809,201900,5680221030,8650,8650,8650,8650,0
20230809,201800,5680221030,8650,8650,8650,8650,0
20230809,201700,5680221030,8650,8650,8650,8650,0
20230809,201600,5680221030,8650,8650,8650,8650,0
20230809,201500,5680221030,8650,8650,8650,8650,0
20230809,201400,5680221030,8650,8650,8650,8650,0
20230809,201300,5680221030,8650,8650,8650,8650,0
20230809,201200,5680221030,8650,8650,8650,8650,0
20230809,201100,5680221030,8650,8650,8650,8650,0
20230809,201000,5680221030,8650,8650,8650,8650,0
20230809,200900,5680221030,8650,8650,8650,8650,0
20230809,200800,5680221030,8650,8650,8650,8650,0
20230809,200700,5680221030,8650,8650,8650,8650,0
20230809,200600,5680221030,8650,8650,8650,8650,0
20230809,200500,5680221030,8650,8650,8650,8650,0
20230809,200400,5680221030,8650,8650,8650,8650,0
20230809,200300,5680221030,8650,8650,8650,8650,0
20230809,200200,5680221030,8650,8650,8650,8650,0
20230809,200100,5680221030,8650,8650,8650,8650,0
20230809,200000,5680221030,8650,8650,8650,8650,4600
20230809,195900,5680221030,8650,8650,8650,8650,0
20230809,195800,5680221030,8650,8650,8650,8650,0
20230809,195700,5680221030,8650,8650,8650,8650,0
20230809,195600,5680221030,8650,8650,8650,8650,0
20230809,195500,5680221030,8650,8650,8650,8650,0
20230809,195400,5680221030,8650,8650,8650,8650,0
20230809,195300,5680221030,8650,8650,8650,8650,0
20230809,195200,5680221030,8650,8650,8650,8650,0
20230809,195100,5680221030,8650,8650,8650,8650,0
20230809,195000,5680221030,8650,8650,8650,8650,0
20230809,194900,5680221030,8650,8650,8650,8650,0
20230809,194800,5680221030,8650,8650,8650,8650,0
20230809,194700,5680221030,8650,8650,8650,8650,0
20230809,194600,5680221030,8650,8650,8650,8650,0
20230809,194500,5680221030,8650,8650,8650,8650,0
20230809,194400,5680221030,8650,8650,8650,8650,0
20230809,194300,5680221030,8650,8650,8650,8650,0
20230809,194200,5680221030,8650,8650,8650,8650,0
20230809,194100,5680221030,8650,8650,8650,8650,0
20230809,194000,5680221030,8650,8650,8650,8650,0
20230809,193900,5680221030,8650,8650,8650,8650,0
20230809,193800,5680221030,8650,8650,8650,8650,0
20230809,193700,5680221030,8650,8650,8650,8650,0
20230809,193600,5680221030,8650,8650,8650,8650,0
20230809,193500,5680221030,8650,8650,8650,8650,0
20230809,193400,5680221030,8650,8650,8650,8650,0
20230809,193300,5680221030,8650,8650,8650,8650,0
20230809,193200,5680221030,8650,8650,8650,8650,0
20230809,193100,5680221030,8650,8650,8650,8650,0
20230809,193000,5680221030,8650,8650,8650,8650,4600
20230809,192900,5680221030,8650,8650,8650,8650,0
20230809,192800,5680221030,8650,8650,8650,8650,0
20230809,192700,5680221030,8650,8650,8650,8650,0
20230809,192600,5680221030,8650,8650,8650,8650,0
20230809,192500,5680221030,8650,8650,8650,8650,0
20230809,192400,5680221030,8650,8650,8650,8650,0
20230809,192300,5680221030,8650,8650,8650,8650,0
20230809,192200,5680221030,8650,8650,8650,8650,0
20230809,192100,5680221030,8650,8650,8650,8650,0
20230809,192000,5680221030,8650,8650,8650,8650,0
20230809,191900,5680221030,8650,8650,8650,8650,0
20230809,191800,5680221030,8650,8650,8650,8650,0
20230809,191700,5680221030,8650,8650,8650,8650,0
20230809,191600,5680221030,8650,8650,8650,8650,0
20230809,191500,5680221030,8650,8650,8650,8650,0
20230809,191400,5680221030,8650,8650,8650,8650,0
20230809,191300,5680221030,8650,8650,8650,8650,0
20230809,191200,5680221030,8650,8650,8650,8650,0
20230809,191100,5680221030,8650,8650,8650,8650,0
20230809,191000,5680221030,8650,8650,8650,8650,0
20230809,190900,5680221030,8650,8650,8650,8650,0
20230809,190800,5680221030,8650,8650,8650,8650,0
20230809,190700,5680221030,8650,8650,8650,8650,0
20230809,190600,5680221030,8650,8650,8650,8650,0
20230809,190500,5680221030,8650,8650,8650,8650,0
20230809,190400,5680221030,8650,8650,8650,8650,0
20230809,190300,5680221030,8650,8650,8650,8650,0
20230809,190200,5680221030,8650,8650,8650,8650,0
20230809,190100,5680221030,8650,8650,8650,8650,0
20230809,190000,5680221030,8650,8650,8650,8650,4600
20230809,185900,5680221030,8650,8650,8650,8650,0
20230809,185800,5680221030,8650,8650,8650,8650,0
20230809,185700,5680221030,8650,8650,8650,8650,0
20230809,185600,5680221030,8650,8650,8650,8650,0
20230809,185500,5680221030,8650,8650,8650,8650,0
20230809,185400,5680221030,8650,8650,8650,8650,0
20230809,185300,5680221030,8650,8650,8650,8650,0
20230809,185200,5680221030,8650,8650,8650,8650,0
20230809,185100,5680221030,8650,8650,8650,8650,0
20230809,185000,5680221030,8650,8650,8650,8650,0
20230809,184900,5680221030,8650,8650,8650,8650,0
20230809,184800,5680221030,8650,8650,8650,8650,0
20230809,184700,5680221030,8650,8650,8650,8650,0
20230809,184600,5680221030,8650,8650,8650,8650,0
20230809,184500,5680221030,8650,8650,8650,8650,0
20230809,184400,5680221030,8650,8650,8650,8650,0
20230809,184300,5680221030,8650,8650,8650,8650,0
20230809,184200,5680221030,8650,8650,8650,8650,0
20230809,184100,5680221030,8650,8650,8650,8650,0
20230809,184000,5680221030,8650,8650,8650,8650,0
20230809,183900,5680221030,8650,8650,8650,8650,0
20230809,183800,5680221030,8650,8650,8650,8650,0
20230809,183700,5680221030,8650,8650,8650,8650,0
20230809,183600,5680221030,8650,8650,8650,8650,0
20230809,183500,5680221030,8650,8650,8650,8650,0
20230809,183400,5680221030,8650,8650,8650,8650,0
20230809,183300,5680221030,8650,8650,8650,8650,0
20230809,183200,5680221030,8650,8650,8650,8650,0
20230809,183100,5680221030,8650,8650,8650,8650,0
20230809,183000,5680221030,8650,8650,8650,8650,4600
20230809,182900,5680221030,8650,8650,8650,8650,0
20230809,182800,5680221030,8650,8650,8650,8650,0
20230809,182700,5680221030,8650,8650,8650,8650,0
20230809,182600,5680221030,8650,8650,8650,8650,0
20230809,182500,5680221030,8650,8650,8650,8650,0
20230809,182400,5680221030,8650,8650,8650,8650,0
20230809,182300,5680221030,8650,8650,8650,8650,0
20230809,182200,5680221030,8650,8650,8650,8650,0
20230809,182100,5680221030,8650,8650,8650,8650,0
20230809,182000,5680221030,8650,8650,8650,8650,0
20230809,181900,5680221030,8650,8650,8650,8650,0
20230809,181800,5680221030,8650,8650,8650,8650,0
20230809,181700,5680221030,8650,8650,8650,8650,0
20230809,181600,5680221030,8650,8650,8650,8650,0
20230809,181500,5680221030,8650,8650,8650,8650,0
20230809,181400,5680221030,8650,8650,8650,8650,0
20230809,181300,5680221030,8650,8650,8650,8650,0
20230809,181200,5680221030,8650,8650,8650,8650,0
20230809,181100,5680221030,8650,8650,8650,8650,0
20230809,181000,5680221030,8650,8650,8650,8650,0
20230809,180900,5680221030,8650,8650,8650,8650,0
20230809,180800,5680221030,8650,8650,8650,8650,0
20230809,180700,5680221030,8650,8650,8650,8650,0
20230809,180600,5680221030,8650,8650,8650,8650,0
20230809,180500,5680221030,8650,8650,8650,8650,0
20230809,180400,5680221030,8650,8650,8650,8650,0
20230809,180300,5680221030,8650,8650,8650,8650,0
20230809,180200,5680221030,8650,8650,8650,8650,0
20230809,180100,5680221030,8650,8650,8650,8650,0
20230809,180000,5680221030,8650,8650,8650,8650,4600
20230809,175900,5680221030,8650,8650,8650,8650,0
20230809,175800,5680221030,8650,8650,8650,8650,0
20230809,175700,5680221030,8650,8650,8650,8650,0
20230809,175600,5680221030,8650,8650,8650,8650,0
20230809,175500,5680221030,8650,8650,8650,8650,0
20230809,175400,5680221030,8650,8650,8650,8650,0
20230809,175300,5680221030,8650,8650,8650,8650,0
20230809,175200,5680221030,8650,8650,8650,8650,0
20230809,175100,5680221030,8650,8650,8650,8650,0
20230809,175000,5680221030,8650,8650,8650,8650,0
20230809,174900,5680221030,8650,8650,8650,8650,0
20230809,174800,5680221030,8650,8650,8650,8650,0
20230809,174700,5680221030,8650,8650,8650,8650,0
20230809,174600,5680221030,8650,8650,8650,8650,0
20230809,174500,5680221030,8650,8650,8650,8650,0
20230809,174400,5680221030,8650,8650,8650,8650,0
20230809,174300,5680221030,8650,8650,8650,8650,0
20230809,174200,5680221030,8650,8650,8650,8650,0
20230809,174100,5680221030,8650,8650,8650,8650,0
20230809,174000,5680221030,8650,8650,8650,8650,0
20230809,173900,5680221030,8650,8650,8650,8650,0
20230809,173800,5680221030,8650,8650,8650,8650,0
20230809,173700,5680221030,8650,8650,8650,8650,0
20230809,173600,5680221030,8650,8650,8650,8650,0
20230809,173500,5680221030,8650,8650,8650,8650,0
20230809,173400,5680221030,8650,8650,8650,8650,0
20230809,173300,5680221030,8650,8650,8650,8650,0
20230809,173200,5680221030,8650,8650,8650,8650,0
20230809,173100,5680221030,8650,8650,8650,8650,0
20230809,173000,5680221030,8650,8650,8650,8650,4600
20230809,172900,5680221030,8650,8650,8650,8650,0
20230809,172800,5680221030,8650,8650,8650,8650,0
20230809,172700,5680221030,8650,8650,8650,8650,0
20230809,172600,5680221030,8650,8650,8650,8650,0
20230809,172500,5680221030,8650,8650,8650,8650,0
20230809,172400,5680221030,8650,8650,8650,8650,0
20230809,172300,5680221030,8650,8650,8650,8650,0
20230809,172200,5680221030,8650,8650,8650,8650,0
20230809,172100,5680221030,8650,8650,8650,8650,0
20230809,172000,5680221030,8650,8650,8650,8650,0
20230809,171900,5680221030,8650,8650,8650,8650,0
20230809,171800,5680221030,8650,8650,8650,8650,0
20230809,171700,5680221030,8650,8650,8650,8650,0
20230809,171600,5680221030,8650,8650,8650,8650,0
20230809,171500,5680221030,8650,8650,8650,8650,0
20230809,171400,5680221030,8650,8650,8650,8650,0
20230809,171300,5680221030,8650,8650,8650,8650,0
20230809,171200,5680221030,8650,8650,8650,8650,0
20230809,171100,5680221030,8650,8650,8650,8650,0
20230809,171000,5680221030,8650,8650,8650,8650,0
20230809,170900,5680221030,8650,8650,8650,8650,0
20230809,170800,5680221030,8650,8650,8650,8650,0
20230809,170700,5680221030,8650,8650,8650,8650,0
20230809,170600,5680221030,8650,8650,8650,8650,0
20230809,170500,5680221030,8650,8650,8650,8650,0
20230809,170400,5680221030,8650,8650,8650,8650,0
20230809,170300,5680221030,8650,8650,8650,8650,0
20230809,170200,5680221030,8650,8650,8650,8650,0
20230809,170100,5680221030,8650,8650,8650,8650,0
20230809,170000,5680221030,8650,8650,8650,8650,4600
20230809,165900,5680221030,8650,8650,8650,8650,0
20230809,165800,5680221030,8650,8650,8650,8650,0
20230809,165700,5680221030,8650,8650,8650,8650,0
20230809,165600,5680221030,8650,8650,8650,8650,0
20230809,165500,5680221030,8650,8650,8650,8650,0
20230809,165400,5680221030,8650,8650,8650,8650,0
20230809,165300,5680221030,8650,8650,8650,8650,0
20230809,165200,5680221030,8650,8650,8650,8650,0
20230809,165100,5680221030,8650,8650,8650,8650,0
20230809,165000,5680221030,8650,8650,8650,8650,0
20230809,164900,5680221030,8650,8650,8650,8650,0
20230809,164800,5680221030,8650,8650,8650,8650,0
20230809,164700,5680221030,8650,8650,8650,8650,0
20230809,164600,5680221030,8650,8650,8650,8650,0
20230809,164500,5680221030,8650,8650,8650,8650,0
20230809,164400,5680221030,8650,8650,8650,8650,0
20230809,164300,5680221030,8650,8650,8650,8650,0
20230809,164200,5680221030,8650,8650,8650,8650,0
20230809,164100,5680221030,8650,8650,8650,8650,0
20230809,164000,5680221030,8650,8650,8650,8650,0
20230809,163900,5680221030,8650,8650,8650,8650,0
20230809,163800,5680221030,8650,8650,8650,8650,0
20230809,163700,5680221030,8650,8650,8650,8650,0
20230809,163600,5680221030,8650,8650,8650,8650,0
20230809,163500,5680221030,8650,8650,8650,8650,0
20230809,163400,5680221030,8650,8650,8650,8650,0
20230809,163300,5680221030,8650,8650,8650,8650,0
20230809,163200,5680221030,8650,8650,8650,8650,0
20230809,163100,5680221030,8650,8650,8650,8650,0
20230809,163000,5680221030,8650,8650,8650,8650,4600
20230809,162900,5680221030,8650,8650,8650,8650,0
20230809,162800,5680221030,8650,8650,8650,8650,0
20230809,162700,5680221030,8650,8650,8650,8650,0
20230809,162600,5680221030,8650,8650,8650,8650,0
20230809,162500,5680221030,8650,8650,8650,8650,0
20230809,162400,5680221030,8650,8650,8650,8650,0
20230809,162300,5680221030,8650,8650,8650,8650,0
20230809,162200,5680221030,8650,8650,8650,8650,0
20230809,162100,5680221030,8650,8650,8650,8650,0
20230809,162000,5680221030,8650,8650,8650,8650,0
20230809,161900,5680221030,8650,8650,8650,8650,0
20230809,161800,5680221030,8650,8650,8650,8650,0
20230809,161700,5680221030,8650,8650,8650,8650,0
20230809,161600,5680221030,8650,8650,8650,8650,0
20230809,161500,5680221030,8650,8650,8650,8650,0
20230809,161400,5680221030,8650,8650,8650,8650,0
20230809,161300,5680221030,8650,8650,8650,8650,0
20230809,161200,5680221030,8650,8650,8650,8650,0
20230809,161100,5680221030,8650,8650,8650,8650,0
20230809,161000,5680221030,8650,8650,8650,8650,0
20230809,160900,5680221030,8650,8650,8650,8650,0
20230809,160800,5680221030,8650,8650,8650,8650,0
20230809,160700,5680221030,8650,8650,8650,8650,0
20230809,160600,5680221030,8650,8650,8650,8650,0
20230809,160500,5680221030,8650,8650,8650,8650,0
20230809,160400,5680221030,8650,8650,8650,8650,0
20230809,160300,5680221030,8650,8650,8650,8650,0
20230809,160200,5680221030,8650,8650,8650,8650,0
20230809,160100,5680221030,8650,8650,8650,8650,0
20230809,160000,5680221030,8650,8650,8650,8650,4600
20230809,155900,5680221030,8650,8650,8650,8650,0
20230809,155800,5680221030,8650,8650,8650,8650,0
20230809,155700,5680221030,8650,8650,8650,8650,0
20230809,155600,5680221030,8650,8650,8650,8650,0
20230809,155500,5680221030,8650,8650,8650,8650,0
20230809,155400,5680221030,8650,8650,8650,8650,0
20230809,155300,5680221030,8650,8650,8650,8650,0
20230809,155200,5680221030,8650,8650,8650,8650,0
20230809,155100,5680221030,8650,8650,8650,8650,0
20230809,155000,5680221030,8650,8650,8650,8650,0
20230809,154900,5680221030,8650,8650,8650,8650,0
20230809,154800,5680221030,8650,8650,8650,8650,0
20230809,154700,5680221030,8650,8650,8650,8650,0
20230809,154600,5680221030,8650,8650,8650,8650,0
20230809,154500,5680221030,8650,8650,8650,8650,0
20230809,154400,5680221030,8650,8650,8650,8650,0
20230809,154300,5680221030,8650,8650,8650,8650,0
20230809,154200,5680221030,8650,8650,8650,8650,0
20230809,154100,5680221030,8650,8650,8650,8650,0
20230809,154000,5680221030,8650,8650,8650,8650,0
20230809,153900,5680221030,8650,8650,8650,8650,0
20230809,153800,5680221030,8650,8650,8650,8650,0
20230809,153700,5680221030,8650,8650,8650,8650,0
20230809,153600,5680221030,8650,8650,8650,8650,0
20230809,153500,5680221030,8650,8650,8650,8650,0
20230809,153400,5680221030,8650,8650,8650,8650,0
20230809,153300,5680221030,8650,8650,8650,8650,0
20230809,153200,5680221030,8650,8650,8650,8650,0
20230809,153100,5680221030,8650,8650,8650,8650,0
20230809,153000,5680221030,8650,8650,8650,8650,9200
20230809,152900,5640431030,8670,8670,8670,8670,0
20230809,152800,5640431030,8670,8670,8670,8670,0
20230809,152700,5640431030,8670,8670,8670,8670,0
20230809,152600,5640431030,8670,8670,8670,8670,0
20230809,152500,5640431030,8670,8670,8670,8670,0
20230809,152400,5640431030,8670,8670,8670,8670,0
20230809,152300,5640431030,8670,8670,8670,8670,0
20230809,152200,5640431030,8670,8670,8670,8670,0
20230809,152100,5640431030,8670,8670,8670,8670,0
20230809,152000,5640431030,8670,8670,8670,8670,0
20230809,151900,5640431030,8670,8640,8670,8640,1504
20230809,151800,5627417520,8640,8590,8640,8580,206
20230809,151700,5625645320,8600,8590,8600,8580,3063
20230809,151600,5599338480,8600,8600,8600,8600,445
20230809,151500,5595511480,8600,8600,8610,8590,1917
20230809,151400,5579033770,8600,8610,8610,8600,81
20230809,151300,5578336940,8630,8630,8630,8630,78
20230809,151200,5577663800,8630,8610,8630,8610,1445
20230809,151100,5565217330,8630,8600,8630,8600,1398
20230809,151000,5553189510,8600,8610,8610,8600,933
20230809,150900,5545164700,8620,8610,8630,8610,1081
20230809,150800,5535850980,8620,8610,8620,8610,684
20230809,150700,5529959900,8600,8620,8620,8600,2917
20230809,150600,5504860050,8610,8620,8620,8610,1833
20230809,150500,5489064590,8620,8610,8620,8610,780
20230809,150400,5482346000,8610,8610,8620,8600,4117
20230809,150300,5446912940,8610,8620,8620,8610,758
20230809,150200,5440384480,8630,8630,8640,8630,407
20230809,150100,5436872050,8630,8620,8640,8610,1146
20230809,150000,5426988020,8620,8630,8630,8620,1062
20230809,145900,5417833490,8630,8640,8640,8620,1543
20230809,145800,5404518850,8640,8640,8640,8640,500
20230809,145700,5400198850,8660,8650,8660,8640,1289
20230809,145600,5389056620,8640,8670,8670,8640,1456
20230809,145500,5376459300,8680,8690,8700,8680,546
20230809,145400,5371716460,8690,8720,8730,8680,840
20230809,145300,5364409750,8720,8720,8720,8720,12
20230809,145200,5364305110,8730,8720,8730,8720,4
20230809,145100,5364270200,8730,8720,8730,8720,407
20230809,145000,5360718100,8730,8690,8740,8680,2653
20230809,144900,5337601460,8700,8690,8700,8690,52
20230809,144800,5337149570,8700,8690,8700,8690,1063
20230809,144700,5327902060,8690,8690,8700,8660,367
20230809,144600,5324720950,8700,8690,8700,8680,36
20230809,144500,5324408350,8700,8700,8700,8700,3
20230809,144400,5324382250,8690,8700,8700,8690,160
20230809,144300,5322991750,8700,8700,8700,8700,1
20230809,144200,5322983050,8700,8690,8700,8670,339
20230809,144100,5320038440,8690,8690,8690,8690,12
20230809,144000,5319934160,8700,8670,8700,8670,13
20230809,143900,5319821090,8700,8700,8700,8700,37
20230809,143800,5319499190,8670,8670,8670,8670,29
20230809,143700,5319247760,8670,8670,8670,8660,32
20230809,143600,5318970330,8670,8670,8670,8670,0
20230809,143500,5318970330,8670,8670,8670,8670,0
20230809,143400,5318970330,8670,8670,8670,8670,496
20230809,143300,5314670010,8680,8690,8690,8680,30
20230809,143200,5314409480,8690,8690,8690,8690,560
20230809,143100,5309543080,8690,8690,8690,8690,1
20230809,143000,5309534390,8690,8700,8700,8690,119
20230809,142900,5308500190,8690,8690,8690,8690,271
20230809,142800,5306145200,8690,8690,8700,8690,178
20230809,142700,5304598360,8700,8700,8730,8700,380
20230809,142600,5301290660,8700,8700,8700,8690,50
20230809,142500,5300856060,8690,8690,8690,8680,399
20230809,142400,5297389750,8690,8690,8690,8690,3
20230809,142300,5297363680,8690,8700,8700,8650,1052
20230809,142200,5288261690,8700,8650,8700,8650,1328
20230809,142100,5276774390,8660,8700,8710,8660,3516
20230809,142000,5246280520,8710,8710,8710,8710,550
20230809,141900,5241490020,8720,8730,8730,8720,957
20230809,141800,5233143170,8720,8730,8730,8720,341
20230809,141700,5230166890,8750,8750,8750,8750,2
20230809,141600,5230149390,8730,8740,8750,8730,689
20230809,141500,5224129450,8740,8740,8750,8730,513
20230809,141400,5219645120,8760,8730,8760,8730,1459
20230809,141300,5206883710,8720,8720,8730,8720,132
20230809,141200,5205731950,8720,8710,8720,8700,234
20230809,141100,5203692460,8720,8750,8750,8700,960
20230809,141000,5195312630,8750,8750,8770,8750,4652
20230809,140900,5154575680,8750,8700,8760,8700,2721
20230809,140800,5130830390,8690,8700,8700,8650,494
20230809,140700,5126545390,8710,8690,8710,8680,850
20230809,140600,5119150450,8690,8670,8700,8620,5111
20230809,140500,5074929250,8680,8670,8680,8660,482
20230809,140400,5070754100,8660,8670,8680,8660,107
20230809,140300,5069826750,8670,8670,8680,8670,93
20230809,140200,5069020430,8680,8670,8680,8670,152
20230809,140100,5067702010,8660,8660,8660,8660,54
20230809,140000,5067234370,8690,8690,8700,8690,1379
20230809,135900,5055237990,8650,8690,8690,8650,1187
20230809,135800,5044948720,8680,8680,8680,8680,250
20230809,135700,5042778720,8680,8680,8700,8680,93
20230809,135600,5041970760,8680,8680,8680,8680,52
20230809,135500,5041519400,8690,8700,8700,8670,253
20230809,135400,5039323060,8720,8690,8730,8690,454
20230809,135300,5035368320,8700,8700,8710,8700,7
20230809,135200,5035307380,8720,8720,8720,8700,412
20230809,135100,5031719820,8720,8690,8730,8690,101
20230809,135000,5030838340,8690,8700,8740,8690,2084
20230809,134900,5012664040,8670,8680,8680,8670,96
20230809,134800,5011831610,8690,8680,8690,8670,922
20230809,134700,5003823430,8680,8680,8690,8680,200
20230809,134600,5002087370,8690,8690,8690,8690,201
20230809,134500,5000340680,8690,8710,8710,8690,640
20230809,134400,4994776080,8710,8680,8710,8680,578
20230809,134300,4989752880,8670,8670,8680,8670,597
20230809,134200,4984572940,8670,8690,8690,8670,537
20230809,134100,4979911480,8700,8680,8700,8680,117
20230809,134000,4978894850,8680,8670,8690,8670,229
20230809,133900,4976907540,8670,8670,8670,8670,96
20230809,133800,4976075220,8670,8700,8700,8670,546
20230809,133700,4971334260,8690,8690,8700,8680,722
20230809,133600,4965060460,8680,8650,8680,8650,159
20230809,133500,4963680790,8690,8670,8690,8650,407
20230809,133400,4960149140,8650,8690,8700,8650,580
20230809,133300,4955105710,8700,8640,8700,8640,4902
20230809,133200,4912563900,8640,8640,8640,8640,8
20230809,133100,4912494780,8640,8640,8640,8630,89
20230809,133000,4911726050,8640,8620,8640,8620,137
20230809,132900,4910544190,8620,8620,8630,8620,502
20230809,132800,4906216940,8630,8630,8630,8620,378
20230809,132700,4902957910,8640,8630,8640,8630,12
20230809,132600,4902854300,8640,8630,8640,8620,152
20230809,132500,4901541650,8620,8630,8630,8620,42
20230809,132400,4901179200,8630,8630,8630,8630,2
20230809,132300,4901161940,8630,8630,8630,8630,10
20230809,132200,4901075640,8630,8630,8630,8630,29
20230809,132100,4900825370,8630,8610,8630,8610,248
20230809,132000,4898687250,8610,8610,8610,8610,5
20230809,131900,4898644200,8610,8610,8610,8610,7
20230809,131800,4898583930,8610,8620,8620,8610,150
20230809,131700,4897291930,8610,8610,8610,8610,300
20230809,131600,4894708930,8610,8610,8620,8610,189
20230809,131500,4893081010,8610,8620,8630,8610,620
20230809,131400,4887742490,8620,8630,8630,8620,257
20230809,131300,4885526280,8630,8630,8630,8630,0
20230809,131200,4885526280,8630,8630,8630,8630,9
20230809,131100,4885448610,8640,8640,8640,8640,2
20230809,131000,4885431330,8640,8630,8640,8610,262
20230809,130900,4883171540,8630,8640,8650,8630,139
20230809,130800,4881970380,8650,8640,8650,8640,310
20230809,130700,4879291580,8660,8660,8660,8660,88
20230809,130600,4878529500,8660,8640,8660,8640,1632
20230809,130500,4864410140,8650,8640,8650,8640,123
20230809,130400,4863346260,8650,8640,8650,8640,43
20230809,130300,4862974590,8650,8640,8650,8640,130
20230809,130200,4861850390,8640,8650,8650,8640,623
20230809,130100,4856466450,8650,8640,8650,8640,221
20230809,130000,4854555510,8640,8630,8640,8630,50
20230809,125900,4854123960,8610,8640,8650,8610,353
20230809,125800,4851080990,8640,8640,8650,8640,31
20230809,125700,4850813140,8640,8620,8640,8620,1231
20230809,125600,4840180750,8610,8620,8620,8610,112
20230809,125500,4839215370,8630,8630,8630,8630,1
20230809,125400,4839206740,8630,8630,8630,8630,0
20230809,125300,4839206740,8630,8620,8630,8620,54
20230809,125200,4838741250,8620,8620,8620,8600,504
20230809,125100,4834403800,8620,8620,8620,8620,2
20230809,125000,4834386560,8630,8620,8630,8620,34
20230809,124900,4834093470,8620,8610,8620,8610,23
20230809,124800,4833895400,8620,8620,8620,8610,1202
20230809,124700,4823536020,8630,8630,8630,8630,6
20230809,124600,4823484240,8640,8640,8640,8640,12
20230809,124500,4823380560,8640,8640,8640,8640,72
20230809,124400,4822758480,8630,8640,8640,8620,689
20230809,124300,4816807090,8640,8630,8640,8620,225
20230809,124200,4814864740,8630,8610,8630,8610,264
20230809,124100,4812587500,8620,8610,8620,8610,682
20230809,124000,4806712400,8610,8600,8610,8600,135
20230809,123900,4805551280,8600,8600,8600,8600,199
20230809,123800,4803839880,8600,8600,8600,8600,11
20230809,123700,4803745280,8600,8600,8600,8600,51
20230809,123600,4803306680,8600,8580,8600,8580,20
20230809,123500,4803134800,8580,8580,8580,8580,106
20230809,123400,4802225320,8580,8600,8600,8580,40
20230809,123300,4801881540,8580,8580,8580,8580,10
20230809,123200,4801795740,8580,8570,8580,8570,53
20230809,123100,4801341030,8570,8570,8570,8570,0
20230809,123000,4801341030,8570,8570,8570,8570,17
20230809,122900,4801195340,8580,8580,8580,8570,484
20230809,122800,4797042840,8580,8580,8580,8580,0
20230809,122700,4797042840,8580,8580,8590,8580,169
20230809,122600,4795592320,8600,8580,8600,8580,11
20230809,122500,4795497740,8580,8580,8580,8580,100
20230809,122400,4794639740,8580,8580,8580,8580,0
20230809,122300,4794639740,8580,8580,8580,8580,200
20230809,122200,4792923740,8600,8590,8600,8580,412
20230809,122100,4789385560,8580,8570,8580,8570,61
20230809,122000,4788862690,8570,8570,8570,8570,0
20230809,121900,4788862690,8570,8570,8570,8570,3
20230809,121800,4788836980,8570,8580,8580,8570,73
20230809,121700,4788210970,8570,8570,8570,8570,12
20230809,121600,4788108130,8570,8570,8570,8570,5
20230809,121500,4788065280,8570,8570,8570,8570,100
20230809,121400,4787208280,8590,8590,8590,8590,50
20230809,121300,4786778780,8590,8570,8590,8570,80
20230809,121200,4786092160,8570,8580,8580,8570,53
20230809,121100,4785637440,8580,8580,8580,8580,4
20230809,121000,4785603120,8580,8590,8590,8580,110
20230809,120900,4784658300,8590,8580,8590,8580,4
20230809,120800,4784623970,8580,8590,8590,8580,8
20230809,120700,4784555320,8590,8590,8590,8590,89
20230809,120600,4783790810,8590,8590,8590,8590,2
20230809,120500,4783773630,8580,8590,8590,8580,348
20230809,120400,4780787780,8580,8580,8580,8580,1
20230809,120300,4780779200,8590,8600,8610,8590,242
20230809,120200,4778698360,8600,8600,8600,8600,2
20230809,120100,4778681160,8590,8600,8600,8590,8
20230809,120000,4778612390,8600,8600,8600,8600,7
20230809,115900,4778552190,8600,8600,8600,8600,0
20230809,115800,4778552190,8600,8600,8600,8600,0
20230809,115700,4778552190,8600,8600,8600,8600,6
20230809,115600,4778500590,8600,8600,8600,8600,44
20230809,115500,4778122190,8600,8590,8600,8590,300
20230809,115400,4775544780,8580,8590,8590,8570,373
20230809,115300,4772343100,8590,8570,8590,8570,10
20230809,115200,4772257340,8570,8590,8590,8570,38
20230809,115100,4771931040,8590,8590,8590,8590,18
20230809,115000,4771776420,8590,8590,8590,8590,14
20230809,114900,4771656160,8560,8560,8560,8560,0
20230809,114800,4771656160,8560,8570,8570,8560,1952
20230809,114700,4754945690,8570,8580,8580,8570,50
20230809,114600,4754517090,8590,8590,8590,8590,7
20230809,114500,4754456960,8590,8580,8590,8580,355
20230809,114400,4751411010,8580,8580,8580,8580,20
20230809,114300,4751239410,8590,8590,8590,8590,0
20230809,114200,4751239410,8590,8590,8590,8590,0
20230809,114100,4751239410,8590,8560,8590,8560,282
20230809,114000,4748825430,8560,8560,8560,8560,15
20230809,113900,4748697030,8560,8560,8560,8560,235
20230809,113800,4746685430,8560,8590,8590,8560,252
20230809,113700,4744527980,8590,8580,8590,8570,490
20230809,113600,4740328510,8590,8570,8590,8570,144
20230809,113500,4739094370,8580,8600,8600,8580,200
20230809,113400,4737377210,8610,8610,8610,8610,1
20230809,113300,4737368600,8600,8620,8620,8600,391
20230809,113200,4734003330,8620,8610,8620,8610,12
20230809,113100,4733899990,8610,8620,8630,8610,954
20230809,113000,4725683500,8630,8620,8640,8620,80
20230809,112900,4724993700,8650,8630,8650,8620,113
20230809,112800,4724018400,8630,8620,8640,8620,285
20230809,112700,4721560500,8630,8650,8650,8620,471
20230809,112600,4717494460,8630,8590,8630,8590,793
20230809,112500,4710655330,8610,8600,8610,8600,302
20230809,112400,4708058120,8600,8580,8600,8580,177
20230809,112300,4706539280,8580,8560,8580,8560,138
20230809,112200,4705356400,8570,8570,8570,8570,100
20230809,112100,4704499400,8560,8560,8560,8560,401
20230809,112000,4701066840,8550,8540,8560,8530,954
20230809,111900,4692912280,8540,8570,8570,8530,710
20230809,111800,4686852050,8530,8550,8550,8510,1979
20230809,111700,4669974630,8560,8580,8580,8560,447
20230809,111600,4666147170,8580,8580,8590,8550,1237
20230809,111500,4655553030,8590,8590,8600,8590,395
20230809,111400,4652159430,8570,8620,8620,8510,5140
20230809,111300,4608166080,8620,8630,8630,8620,379
20230809,111200,4604898600,8630,8620,8630,8620,230
20230809,111100,4602914700,8620,8600,8620,8600,543
20230809,111000,4598244880,8600,8580,8600,8570,348
20230809,110900,4595260530,8580,8590,8590,8580,500
20230809,110800,4590969750,8620,8580,8630,8580,1419
20230809,110700,4578788680,8580,8600,8610,8580,1818
20230809,110600,4563178670,8620,8630,8630,8600,1783
20230809,110500,4547838920,8630,8640,8640,8600,5917
20230809,110400,4496836920,8640,8640,8640,8640,1047
20230809,110300,4487790840,8640,8650,8650,8640,988
20230809,110200,4479254040,8650,8650,8650,8640,155
20230809,110100,4477913760,8650,8650,8650,8640,270
20230809,110000,4475578970,8660,8640,8660,8640,1217
20230809,105900,4465055000,8650,8640,8650,8640,192
20230809,105800,4463396110,8640,8640,8650,8630,1809
20230809,105700,4447769300,8640,8650,8650,8640,307
20230809,105600,4445116110,8650,8670,8680,8650,248
20230809,105500,4442970570,8680,8640,8680,8640,211
20230809,105400,4441142600,8640,8670,8680,8640,1849
20230809,105300,4425122720,8670,8680,8680,8670,200
20230809,105200,4423388690,8670,8670,8690,8670,871
20230809,105100,4415831050,8670,8660,8670,8660,342
20230809,105000,4412866010,8670,8640,8670,8630,1502
20230809,104900,4399885050,8640,8660,8670,8640,4217
20230809,104800,4363418310,8680,8680,8690,8650,892
20230809,104700,4355696040,8680,8660,8690,8650,2103
20230809,104600,4337485030,8670,8690,8690,8660,2599
20230809,104500,4314963290,8680,8700,8700,8680,582
20230809,104400,4309902800,8710,8720,8720,8660,5118
20230809,104300,4265404410,8720,8720,8720,8710,3848
20230809,104200,4231884980,8720,8720,8740,8710,2018
20230809,104100,4214292890,8740,8730,8750,8710,1762
20230809,104000,4198927760,8730,8740,8770,8730,3403
20230809,103900,4169200600,8760,8800,8800,8740,3593
20230809,103800,4137711360,8800,8750,8800,8740,2815
20230809,103700,4113014700,8750,8800,8800,8750,1335
20230809,103600,4101312910,8810,8790,8830,8760,3670
20230809,103500,4068990720,8790,8800,8830,8780,3494
20230809,103400,4038238960,8810,8750,8810,8740,3587
20230809,103300,4006800990,8740,8790,8790,8740,5366
20230809,103200,3959758820,8820,8800,8820,8730,11455
20230809,103100,3859447790,8800,8870,8870,8790,5697
20230809,103000,3809236440,8880,8840,8900,8820,9698
20230809,102900,3723188480,8870,8850,8880,8800,11855
20230809,102800,3618498070,8860,8850,8880,8810,9479
20230809,102700,3534655460,8850,9060,9070,8810,54808
20230809,102600,3043785560,9040,9030,9110,9000,38150
20230809,102500,2698545140,8970,8970,8970,8970,0
20230809,102400,2698545140,8970,8760,8970,8740,48682
20230809,102300,2265753470,8790,8730,8790,8700,3750
20230809,102200,2233039720,8700,8720,8720,8700,3412
20230809,102100,2203328330,8710,8730,8750,8700,1885
20230809,102000,2186913650,8720,8780,8780,8700,5729
20230809,101900,2136931880,8760,8740,8920,8730,19239
20230809,101800,1966180480,8740,8830,8830,8730,6452
20230809,101700,1909651640,8830,8860,8920,8800,33832
20230809,101600,1609425700,8810,8800,8870,8800,16346
20230809,101500,1464825150,8790,8810,8860,8760,12352
20230809,101400,1356028430,8800,8780,8820,8720,12184
20230809,101300,1249166100,8790,8750,8950,8730,25307
20230809,101200,1024920110,8740,8630,8760,8600,15524
20230809,101100,890342860,8630,8630,8650,8590,5323
20230809,101000,844440810,8630,8560,8670,8560,10227
20230809,100900,756268360,8580,8430,8690,8420,25177
20230809,100800,541435140,8430,8440,8440,8420,300
20230809,100700,538908890,8450,8400,8450,8400,9370
20230809,100600,460087530,8400,8350,8410,8340,6057
20230809,100500,409389590,8360,8350,8360,8350,254
20230809,100400,407267640,8340,8340,8350,8340,1095
20230809,100300,398135330,8340,8350,8360,8340,350
20230809,100200,395213110,8360,8360,8360,8350,3528
20230809,100100,365753400,8360,8360,8360,8360,160
20230809,100000,364415800,8350,8340,8350,8340,515
20230809,095900,360116860,8340,8330,8350,8330,1187
20230809,095800,350210890,8330,8320,8330,8310,1658
20230809,095700,336418070,8320,8300,8320,8300,490
20230809,095600,332348700,8300,8300,8300,8300,67
20230809,095500,331792600,8300,8300,8300,8300,16
20230809,095400,331659800,8280,8280,8280,8270,1678
20230809,095300,317766760,8280,8280,8280,8270,2425
20230809,095200,297690760,8270,8260,8270,8260,350
20230809,095100,294796410,8250,8230,8250,8230,687
20230809,095000,289136100,8220,8220,8220,8220,0
20230809,094900,289136100,8220,8220,8220,8220,10
20230809,094800,289053900,8220,8230,8230,8220,150
20230809,094700,287820740,8240,8240,8240,8240,1777
20230809,094600,273178260,8240,8240,8240,8240,2502
20230809,094500,252561780,8250,8250,8250,8250,1
20230809,094400,252553530,8240,8260,8260,8240,945
20230809,094300,244765130,8270,8270,8270,8270,0
20230809,094200,244765130,8270,8280,8280,8270,215
20230809,094100,242986930,8280,8280,8300,8280,175
20230809,094000,241534890,8290,8300,8300,8280,147
20230809,093900,240315420,8300,8290,8300,8290,5220
20230809,093800,196999800,8290,8240,8290,8240,2805
20230809,093700,173804490,8220,8220,8220,8220,44
20230809,093600,173442810,8220,8220,8220,8220,5
20230809,093500,173401710,8220,8220,8220,8200,2976
20230809,093400,148995810,8220,8220,8220,8220,105
20230809,093300,148132710,8220,8260,8260,8220,275
20230809,093200,145868540,8260,8260,8260,8260,51
20230809,093100,145447280,8270,8270,8270,8270,1
20230809,093000,145439010,8270,8270,8270,8270,2
20230809,092900,145422470,8230,8230,8230,8230,0
20230809,092800,145422470,8230,8260,8280,8230,661
20230809,092700,139980120,8230,8230,8230,8230,53
20230809,092600,139543930,8230,8210,8270,8210,1049
20230809,092500,130909080,8220,8210,8220,8210,105
20230809,092400,130046530,8220,8230,8230,8220,278
20230809,092300,127760870,8230,8230,8280,8230,509
20230809,092200,123571750,8290,8230,8290,8230,622
20230809,092100,118430570,8230,8230,8230,8220,1007
20230809,092000,110147960,8230,8230,8230,8230,91
20230809,091900,109399030,8220,8220,8220,8220,161
20230809,091800,108075610,8220,8210,8220,8200,121
20230809,091700,107081890,8210,8190,8210,8190,182
20230809,091600,105589570,8190,8190,8190,8190,229
20230809,091500,103714060,8190,8190,8190,8190,20
20230809,091400,103550260,8190,8190,8190,8190,239
20230809,091300,101592850,8200,8190,8200,8160,655
20230809,091200,96232890,8200,8190,8200,8190,355
20230809,091100,93325280,8150,8140,8190,8140,694
20230809,091000,87656330,8140,8160,8160,8120,802
20230809,090900,81124270,8160,8150,8160,8150,954
20230809,090800,73339930,8160,8160,8160,8160,410
20230809,090700,69994330,8160,8180,8190,8160,72
20230809,090600,69406230,8190,8190,8190,8190,20
20230809,090500,69242430,8190,8200,8200,8190,207
20230809,090400,67545110,8200,8160,8200,8150,4602
20230809,090300,29938280,8100,8130,8160,8100,1409
20230809,090200,18509980,8130,8150,8150,8100,643
20230809,090100,13283330,8150,8150,8160,8150,230
20230809,090000,11407480,8150,8160,8160,8150,1397