stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195000,46019287910,8080,8080,8080,8080,59464
20230811,194900,46019287910,8080,8080,8080,8080,0
20230811,194800,46019287910,8080,8080,8080,8080,0
20230811,194700,46019287910,8080,8080,8080,8080,0
20230811,194600,46019287910,8080,8080,8080,8080,0
20230811,194500,46019287910,8080,8080,8080,8080,0
20230811,194400,46019287910,8080,8080,8080,8080,0
20230811,194300,46019287910,8080,8080,8080,8080,0
20230811,194200,46019287910,8080,8080,8080,8080,0
20230811,194100,46019287910,8080,8080,8080,8080,0
20230811,194000,46019287910,8080,8080,8080,8080,0
20230811,193900,46019287910,8080,8080,8080,8080,0
20230811,193800,46019287910,8080,8080,8080,8080,0
20230811,193700,46019287910,8080,8080,8080,8080,0
20230811,193600,46019287910,8080,8080,8080,8080,0
20230811,193500,46019287910,8080,8080,8080,8080,0
20230811,193400,46019287910,8080,8080,8080,8080,0
20230811,193300,46019287910,8080,8080,8080,8080,0
20230811,193200,46019287910,8080,8080,8080,8080,0
20230811,193100,46019287910,8080,8080,8080,8080,0
20230811,193000,46019287910,8080,8080,8080,8080,0
20230811,192900,46019287910,8080,8080,8080,8080,0
20230811,192800,46019287910,8080,8080,8080,8080,0
20230811,192700,46019287910,8080,8080,8080,8080,0
20230811,192600,46019287910,8080,8080,8080,8080,0
20230811,192500,46019287910,8080,8080,8080,8080,0
20230811,192400,46019287910,8080,8080,8080,8080,0
20230811,192300,46019287910,8080,8080,8080,8080,0
20230811,192200,46019287910,8080,8080,8080,8080,0
20230811,192100,46019287910,8080,8080,8080,8080,0
20230811,192000,46019287910,8080,8080,8080,8080,59464
20230811,191900,46019287910,8080,8080,8080,8080,0
20230811,191800,46019287910,8080,8080,8080,8080,0
20230811,191700,46019287910,8080,8080,8080,8080,0
20230811,191600,46019287910,8080,8080,8080,8080,0
20230811,191500,46019287910,8080,8080,8080,8080,0
20230811,191400,46019287910,8080,8080,8080,8080,0
20230811,191300,46019287910,8080,8080,8080,8080,0
20230811,191200,46019287910,8080,8080,8080,8080,0
20230811,191100,46019287910,8080,8080,8080,8080,0
20230811,191000,46019287910,8080,8080,8080,8080,0
20230811,190900,46019287910,8080,8080,8080,8080,0
20230811,190800,46019287910,8080,8080,8080,8080,0
20230811,190700,46019287910,8080,8080,8080,8080,0
20230811,190600,46019287910,8080,8080,8080,8080,0
20230811,190500,46019287910,8080,8080,8080,8080,0
20230811,190400,46019287910,8080,8080,8080,8080,0
20230811,190300,46019287910,8080,8080,8080,8080,0
20230811,190200,46019287910,8080,8080,8080,8080,0
20230811,190100,46019287910,8080,8080,8080,8080,0
20230811,190000,46019287910,8080,8080,8080,8080,0
20230811,185900,46019287910,8080,8080,8080,8080,0
20230811,185800,46019287910,8080,8080,8080,8080,0
20230811,185700,46019287910,8080,8080,8080,8080,0
20230811,185600,46019287910,8080,8080,8080,8080,0
20230811,185500,46019287910,8080,8080,8080,8080,0
20230811,185400,46019287910,8080,8080,8080,8080,0
20230811,185300,46019287910,8080,8080,8080,8080,0
20230811,185200,46019287910,8080,8080,8080,8080,0
20230811,185100,46019287910,8080,8080,8080,8080,0
20230811,185000,46019287910,8080,8080,8080,8080,59464
20230811,184900,46019287910,8080,8080,8080,8080,0
20230811,184800,46019287910,8080,8080,8080,8080,0
20230811,184700,46019287910,8080,8080,8080,8080,0
20230811,184600,46019287910,8080,8080,8080,8080,0
20230811,184500,46019287910,8080,8080,8080,8080,0
20230811,184400,46019287910,8080,8080,8080,8080,0
20230811,184300,46019287910,8080,8080,8080,8080,0
20230811,184200,46019287910,8080,8080,8080,8080,0
20230811,184100,46019287910,8080,8080,8080,8080,0
20230811,184000,46019287910,8080,8080,8080,8080,0
20230811,183900,46019287910,8080,8080,8080,8080,0
20230811,183800,46019287910,8080,8080,8080,8080,0
20230811,183700,46019287910,8080,8080,8080,8080,0
20230811,183600,46019287910,8080,8080,8080,8080,0
20230811,183500,46019287910,8080,8080,8080,8080,0
20230811,183400,46019287910,8080,8080,8080,8080,0
20230811,183300,46019287910,8080,8080,8080,8080,0
20230811,183200,46019287910,8080,8080,8080,8080,0
20230811,183100,46019287910,8080,8080,8080,8080,0
20230811,183000,46019287910,8080,8080,8080,8080,0
20230811,182900,46019287910,8080,8080,8080,8080,0
20230811,182800,46019287910,8080,8080,8080,8080,0
20230811,182700,46019287910,8080,8080,8080,8080,0
20230811,182600,46019287910,8080,8080,8080,8080,0
20230811,182500,46019287910,8080,8080,8080,8080,0
20230811,182400,46019287910,8080,8080,8080,8080,0
20230811,182300,46019287910,8080,8080,8080,8080,0
20230811,182200,46019287910,8080,8080,8080,8080,0
20230811,182100,46019287910,8080,8080,8080,8080,0
20230811,182000,46019287910,8080,8080,8080,8080,59464
20230811,181900,46019287910,8080,8080,8080,8080,0
20230811,181800,46019287910,8080,8080,8080,8080,0
20230811,181700,46019287910,8080,8080,8080,8080,0
20230811,181600,46019287910,8080,8080,8080,8080,0
20230811,181500,46019287910,8080,8080,8080,8080,0
20230811,181400,46019287910,8080,8080,8080,8080,0
20230811,181300,46019287910,8080,8080,8080,8080,0
20230811,181200,46019287910,8080,8080,8080,8080,0
20230811,181100,46019287910,8080,8080,8080,8080,0
20230811,181000,46019287910,8080,8080,8080,8080,0
20230811,180900,46019287910,8080,8080,8080,8080,0
20230811,180800,46019287910,8080,8080,8080,8080,0
20230811,180700,46019287910,8080,8080,8080,8080,0
20230811,180600,46019287910,8080,8080,8080,8080,0
20230811,180500,46019287910,8080,8080,8080,8080,0
20230811,180400,46019287910,8080,8080,8080,8080,0
20230811,180300,46019287910,8080,8080,8080,8080,0
20230811,180200,46019287910,8080,8080,8080,8080,0
20230811,180100,46019287910,8080,8080,8080,8080,0
20230811,180000,46019287910,8080,8080,8080,8080,0
20230811,175900,46019287910,8080,8080,8080,8080,0
20230811,175800,46019287910,8080,8080,8080,8080,0
20230811,175700,46019287910,8080,8080,8080,8080,0
20230811,175600,46019287910,8080,8080,8080,8080,0
20230811,175500,46019287910,8080,8080,8080,8080,0
20230811,175400,46019287910,8080,8080,8080,8080,0
20230811,175300,46019287910,8080,8080,8080,8080,0
20230811,175200,46019287910,8080,8080,8080,8080,0
20230811,175100,46019287910,8080,8080,8080,8080,0
20230811,175000,46019287910,8080,8080,8080,8080,59464
20230811,174900,46019287910,8080,8080,8080,8080,0
20230811,174800,46019287910,8080,8080,8080,8080,0
20230811,174700,46019287910,8080,8080,8080,8080,0
20230811,174600,46019287910,8080,8080,8080,8080,0
20230811,174500,46019287910,8080,8080,8080,8080,0
20230811,174400,46019287910,8080,8080,8080,8080,0
20230811,174300,46019287910,8080,8080,8080,8080,0
20230811,174200,46019287910,8080,8080,8080,8080,0
20230811,174100,46019287910,8080,8080,8080,8080,0
20230811,174000,46019287910,8080,8080,8080,8080,0
20230811,173900,46019287910,8080,8080,8080,8080,0
20230811,173800,46019287910,8080,8080,8080,8080,0
20230811,173700,46019287910,8080,8080,8080,8080,0
20230811,173600,46019287910,8080,8080,8080,8080,0
20230811,173500,46019287910,8080,8080,8080,8080,0
20230811,173400,46019287910,8080,8080,8080,8080,0
20230811,173300,46019287910,8080,8080,8080,8080,0
20230811,173200,46019287910,8080,8080,8080,8080,0
20230811,173100,46019287910,8080,8080,8080,8080,0
20230811,173000,46019287910,8080,8080,8080,8080,0
20230811,172900,46019287910,8080,8080,8080,8080,0
20230811,172800,46019287910,8080,8080,8080,8080,0
20230811,172700,46019287910,8080,8080,8080,8080,0
20230811,172600,46019287910,8080,8080,8080,8080,0
20230811,172500,46019287910,8080,8080,8080,8080,0
20230811,172400,46019287910,8080,8080,8080,8080,0
20230811,172300,46019287910,8080,8080,8080,8080,0
20230811,172200,46019287910,8080,8080,8080,8080,0
20230811,172100,46019287910,8080,8080,8080,8080,0
20230811,172000,46019287910,8080,8080,8080,8080,59464
20230811,171900,46019287910,8080,8080,8080,8080,0
20230811,171800,46019287910,8080,8080,8080,8080,0
20230811,171700,46019287910,8080,8080,8080,8080,0
20230811,171600,46019287910,8080,8080,8080,8080,0
20230811,171500,46019287910,8080,8080,8080,8080,0
20230811,171400,46019287910,8080,8080,8080,8080,0
20230811,171300,46019287910,8080,8080,8080,8080,0
20230811,171200,46019287910,8080,8080,8080,8080,0
20230811,171100,46019287910,8080,8080,8080,8080,0
20230811,171000,46019287910,8080,8080,8080,8080,0
20230811,170900,46019287910,8080,8080,8080,8080,0
20230811,170800,46019287910,8080,8080,8080,8080,0
20230811,170700,46019287910,8080,8080,8080,8080,0
20230811,170600,46019287910,8080,8080,8080,8080,0
20230811,170500,46019287910,8080,8080,8080,8080,0
20230811,170400,46019287910,8080,8080,8080,8080,0
20230811,170300,46019287910,8080,8080,8080,8080,0
20230811,170200,46019287910,8080,8080,8080,8080,0
20230811,170100,46019287910,8080,8080,8080,8080,0
20230811,170000,46019287910,8080,8080,8080,8080,0
20230811,165900,46019287910,8080,8080,8080,8080,0
20230811,165800,46019287910,8080,8080,8080,8080,0
20230811,165700,46019287910,8080,8080,8080,8080,0
20230811,165600,46019287910,8080,8080,8080,8080,0
20230811,165500,46019287910,8080,8080,8080,8080,0
20230811,165400,46019287910,8080,8080,8080,8080,0
20230811,165300,46019287910,8080,8080,8080,8080,0
20230811,165200,46019287910,8080,8080,8080,8080,0
20230811,165100,46019287910,8080,8080,8080,8080,0
20230811,165000,46019287910,8080,8080,8080,8080,59464
20230811,164900,46019287910,8080,8080,8080,8080,0
20230811,164800,46019287910,8080,8080,8080,8080,0
20230811,164700,46019287910,8080,8080,8080,8080,0
20230811,164600,46019287910,8080,8080,8080,8080,0
20230811,164500,46019287910,8080,8080,8080,8080,0
20230811,164400,46019287910,8080,8080,8080,8080,0
20230811,164300,46019287910,8080,8080,8080,8080,0
20230811,164200,46019287910,8080,8080,8080,8080,0
20230811,164100,46019287910,8080,8080,8080,8080,0
20230811,164000,46019287910,8080,8080,8080,8080,0
20230811,163900,46019287910,8080,8080,8080,8080,0
20230811,163800,46019287910,8080,8080,8080,8080,0
20230811,163700,46019287910,8080,8080,8080,8080,0
20230811,163600,46019287910,8080,8080,8080,8080,0
20230811,163500,46019287910,8080,8080,8080,8080,0
20230811,163400,46019287910,8080,8080,8080,8080,0
20230811,163300,46019287910,8080,8080,8080,8080,0
20230811,163200,46019287910,8080,8080,8080,8080,0
20230811,163100,46019287910,8080,8080,8080,8080,0
20230811,163000,46019287910,8080,8080,8080,8080,0
20230811,162900,46019287910,8080,8080,8080,8080,0
20230811,162800,46019287910,8080,8080,8080,8080,0
20230811,162700,46019287910,8080,8080,8080,8080,0
20230811,162600,46019287910,8080,8080,8080,8080,0
20230811,162500,46019287910,8080,8080,8080,8080,0
20230811,162400,46019287910,8080,8080,8080,8080,0
20230811,162300,46019287910,8080,8080,8080,8080,0
20230811,162200,46019287910,8080,8080,8080,8080,0
20230811,162100,46019287910,8080,8080,8080,8080,0
20230811,162000,46019287910,8080,8080,8080,8080,59464
20230811,161900,46019287910,8080,8080,8080,8080,0
20230811,161800,46019287910,8080,8080,8080,8080,0
20230811,161700,46019287910,8080,8080,8080,8080,0
20230811,161600,46019287910,8080,8080,8080,8080,0
20230811,161500,46019287910,8080,8080,8080,8080,0
20230811,161400,46019287910,8080,8080,8080,8080,0
20230811,161300,46019287910,8080,8080,8080,8080,0
20230811,161200,46019287910,8080,8080,8080,8080,0
20230811,161100,46019287910,8080,8080,8080,8080,0
20230811,161000,46019287910,8080,8080,8080,8080,0
20230811,160900,46019287910,8080,8080,8080,8080,0
20230811,160800,46019287910,8080,8080,8080,8080,0
20230811,160700,46019287910,8080,8080,8080,8080,0
20230811,160600,46019287910,8080,8080,8080,8080,0
20230811,160500,46019287910,8080,8080,8080,8080,0
20230811,160400,46019287910,8080,8080,8080,8080,0
20230811,160300,46019287910,8080,8080,8080,8080,0
20230811,160200,46019287910,8080,8080,8080,8080,0
20230811,160100,46019287910,8080,8080,8080,8080,0
20230811,160000,46019287910,8080,8080,8080,8080,0
20230811,155900,46019287910,8080,8080,8080,8080,0
20230811,155800,46019287910,8080,8080,8080,8080,0
20230811,155700,46019287910,8080,8080,8080,8080,0
20230811,155600,46019287910,8080,8080,8080,8080,0
20230811,155500,46019287910,8080,8080,8080,8080,0
20230811,155400,46019287910,8080,8080,8080,8080,0
20230811,155300,46019287910,8080,8080,8080,8080,0
20230811,155200,46019287910,8080,8080,8080,8080,0
20230811,155100,46019287910,8080,8080,8080,8080,0
20230811,155000,46019287910,8080,8080,8080,8080,59464
20230811,154900,46019287910,8080,8080,8080,8080,0
20230811,154800,46019287910,8080,8080,8080,8080,0
20230811,154700,46019287910,8080,8080,8080,8080,0
20230811,154600,46019287910,8080,8080,8080,8080,0
20230811,154500,46019287910,8080,8080,8080,8080,0
20230811,154400,46019287910,8080,8080,8080,8080,0
20230811,154300,46019287910,8080,8080,8080,8080,0
20230811,154200,46019287910,8080,8080,8080,8080,0
20230811,154100,46019287910,8080,8080,8080,8080,0
20230811,154000,46019287910,8080,8080,8080,8080,0
20230811,153900,46019287910,8080,8080,8080,8080,0
20230811,153800,46019287910,8080,8080,8080,8080,0
20230811,153700,46019287910,8080,8080,8080,8080,0
20230811,153600,46019287910,8080,8080,8080,8080,0
20230811,153500,46019287910,8080,8080,8080,8080,0
20230811,153400,46019287910,8080,8080,8080,8080,0
20230811,153300,46019287910,8080,8080,8080,8080,0
20230811,153200,46019287910,8080,8080,8080,8080,0
20230811,153100,46019287910,8080,8080,8080,8080,0
20230811,153000,46019287910,8080,8080,8080,8080,59464
20230811,152900,45538818790,8090,8090,8090,8090,0
20230811,152800,45538818790,8090,8090,8090,8090,0
20230811,152700,45538818790,8090,8090,8090,8090,0
20230811,152600,45538818790,8090,8090,8090,8090,0
20230811,152500,45538818790,8090,8090,8090,8090,0
20230811,152400,45538818790,8090,8090,8090,8090,0
20230811,152300,45538818790,8090,8090,8090,8090,0
20230811,152200,45538818790,8090,8090,8090,8090,0
20230811,152100,45538818790,8090,8090,8090,8090,0
20230811,152000,45538818790,8090,8090,8090,8090,0
20230811,151900,45538818790,8090,8090,8100,8080,7621
20230811,151800,45477188880,8090,8100,8100,8090,5424
20230811,151700,45433289910,8100,8110,8110,8090,6741
20230811,151600,45378689840,8100,8110,8110,8100,3512
20230811,151500,45350220760,8110,8110,8120,8100,2851
20230811,151400,45327095670,8110,8100,8120,8100,5513
20230811,151300,45282401240,8110,8100,8110,8100,6059
20230811,151200,45233295480,8110,8090,8110,8090,4223
20230811,151100,45199097090,8100,8080,8100,8070,9982
20230811,151000,45118433300,8090,8080,8090,8080,11047
20230811,150900,45029165740,8090,8100,8100,8080,7914
20230811,150800,44965130500,8080,8090,8100,8080,6052
20230811,150700,44916168720,8100,8110,8110,8080,31485
20230811,150600,44661397590,8100,8110,8120,8100,9629
20230811,150500,44583355520,8120,8120,8130,8110,7473
20230811,150400,44522716680,8110,8130,8140,8110,11036
20230811,150300,44433075520,8140,8130,8150,8120,2411
20230811,150200,44413458100,8140,8130,8140,8120,5391
20230811,150100,44369644150,8120,8150,8150,8120,7009
20230811,150000,44312627340,8150,8140,8150,8130,8764
20230811,145900,44241321900,8140,8130,8140,8110,5638
20230811,145800,44195511740,8120,8130,8130,8120,3416
20230811,145700,44167760110,8130,8130,8140,8130,2943
20230811,145600,44143828510,8130,8130,8140,8120,4039
20230811,145500,44111009170,8130,8140,8150,8130,4103
20230811,145400,44077625270,8140,8120,8150,8110,4433
20230811,145300,44041593060,8120,8130,8140,8120,3774
20230811,145200,44010932430,8140,8110,8140,8100,11667
20230811,145100,43916291440,8100,8120,8130,8100,27155
20230811,145000,43696093040,8120,8130,8130,8110,6829
20230811,144900,43640632580,8130,8140,8150,8120,2427
20230811,144800,43620889490,8130,8130,8150,8130,4234
20230811,144700,43586443610,8140,8130,8140,8120,3213
20230811,144600,43560325240,8130,8140,8160,8130,6465
20230811,144500,43507690920,8140,8150,8160,8130,9883
20230811,144400,43427191840,8150,8190,8200,8150,11719
20230811,144300,43331391580,8190,8190,8210,8180,9773
20230811,144200,43251280020,8200,8180,8200,8170,2562
20230811,144100,43230307550,8170,8180,8200,8170,4460
20230811,144000,43193805260,8180,8180,8200,8170,5826
20230811,143900,43146108440,8170,8170,8170,8160,3456
20230811,143800,43117874350,8170,8160,8170,8150,2756
20230811,143700,43095384870,8160,8160,8170,8150,3687
20230811,143600,43065298480,8160,8120,8190,8120,13429
20230811,143500,42955711150,8120,8110,8140,8100,9808
20230811,143400,42876151650,8110,8130,8140,8110,15269
20230811,143300,42752110370,8140,8170,8170,8120,4962
20230811,143200,42711748070,8170,8150,8170,8110,42147
20230811,143100,42369143080,8150,8170,8170,8150,2915
20230811,143000,42345357640,8180,8170,8180,8160,3421
20230811,142900,42317417180,8180,8170,8180,8150,2441
20230811,142800,42297495880,8170,8170,8180,8150,5617
20230811,142700,42251632670,8170,8160,8170,8160,1432
20230811,142600,42239941570,8170,8190,8190,8170,1356
20230811,142500,42228847620,8190,8170,8190,8150,4121
20230811,142400,42195167470,8170,8190,8190,8170,1602
20230811,142300,42182064470,8180,8170,8190,8170,2724
20230811,142200,42159782210,8180,8160,8190,8150,8468
20230811,142100,42090570840,8170,8160,8170,8130,5752
20230811,142000,42043635660,8170,8170,8170,8120,11401
20230811,141900,41950837880,8170,8160,8180,8150,4083
20230811,141800,41917509260,8160,8150,8160,8140,3566
20230811,141700,41888439710,8160,8170,8180,8160,1018
20230811,141600,41880122550,8170,8180,8180,8150,3341
20230811,141500,41852856040,8160,8140,8170,8110,16835
20230811,141400,41715857200,8150,8160,8170,8120,10903
20230811,141300,41627064750,8160,8150,8170,8120,28604
20230811,141200,41394355320,8150,8190,8200,8150,18980
20230811,141100,41239342060,8200,8190,8220,8190,2625
20230811,141000,41217831480,8220,8230,8230,8200,4560
20230811,140900,41180386360,8230,8220,8230,8210,5774
20230811,140800,41132907890,8210,8210,8220,8210,827
20230811,140700,41126117080,8220,8190,8220,8180,2572
20230811,140600,41105035500,8190,8190,8190,8160,18241
20230811,140500,40955892140,8190,8180,8200,8160,8512
20230811,140400,40886312130,8170,8190,8190,8170,2001
20230811,140300,40869943070,8190,8160,8200,8150,12301
20230811,140200,40769376140,8160,8170,8180,8150,12349
20230811,140100,40668619390,8170,8180,8190,8170,9724
20230811,140000,40589155450,8170,8200,8200,8170,15186
20230811,135900,40464821270,8190,8180,8200,8180,3854
20230811,135800,40433267600,8190,8180,8190,8170,10227
20230811,135700,40349648970,8180,8190,8190,8170,8301
20230811,135600,40281759010,8190,8200,8210,8180,11970
20230811,135500,40183705870,8210,8210,8220,8210,3538
20230811,135400,40154656060,8210,8200,8210,8190,1709
20230811,135300,40140640600,8200,8200,8210,8190,7153
20230811,135200,40082017090,8200,8220,8220,8200,4685
20230811,135100,40043554480,8230,8230,8240,8210,6326
20230811,135000,39991539330,8220,8260,8260,8220,23928
20230811,134900,39794414700,8260,8270,8270,8260,4461
20230811,134800,39757542840,8270,8260,8280,8260,7300
20230811,134700,39697173310,8260,8260,8270,8260,8146
20230811,134600,39629838390,8260,8270,8280,8260,7405
20230811,134500,39568603200,8260,8260,8270,8250,23237
20230811,134400,39376563840,8260,8240,8260,8240,6869
20230811,134300,39319905350,8240,8220,8250,8220,8147
20230811,134200,39252810660,8230,8190,8230,8190,9420
20230811,134100,39175463410,8200,8180,8200,8180,9165
20230811,134000,39100440790,8190,8210,8210,8180,10976
20230811,133900,39010527670,8210,8200,8220,8200,5048
20230811,133800,38969091430,8210,8220,8230,8200,6695
20230811,133700,38914114970,8230,8220,8230,8200,12134
20230811,133600,38814501010,8220,8230,8240,8220,3323
20230811,133500,38787157280,8230,8230,8240,8220,5657
20230811,133400,38740572830,8230,8240,8240,8220,5266
20230811,133300,38697234900,8240,8220,8240,8220,9905
20230811,133200,38615667130,8220,8210,8220,8210,2425
20230811,133100,38595740340,8220,8210,8220,8190,4159
20230811,133000,38561595110,8210,8200,8230,8200,8631
20230811,132900,38490731530,8200,8200,8210,8190,6107
20230811,132800,38440664310,8190,8230,8240,8190,19734
20230811,132700,38278427720,8230,8200,8240,8200,10319
20230811,132600,38193527540,8200,8150,8210,8150,21018
20230811,132500,38021798690,8150,8180,8190,8150,30713
20230811,132400,37771053660,8180,8190,8200,8180,18431
20230811,132300,37620057440,8200,8200,8200,8180,20997
20230811,132200,37448041180,8210,8200,8230,8200,21578
20230811,132100,37270719050,8190,8230,8240,8160,69231
20230811,132000,36703897040,8230,8260,8260,8220,13092
20230811,131900,36596136920,8260,8270,8280,8220,22593
20230811,131800,36409675170,8270,8240,8300,8240,34800
20230811,131700,36121415450,8250,8190,8250,8180,14904
20230811,131600,35999098180,8210,8220,8240,8180,51015
20230811,131500,35580785700,8230,8230,8240,8210,13698
20230811,131400,35468097550,8220,8230,8250,8190,95222
20230811,131300,34686121810,8230,8310,8330,8230,65683
20230811,131200,34143022490,8310,8310,8320,8270,35905
20230811,131100,33845202420,8320,8350,8350,8280,60500
20230811,131000,33342730370,8350,8380,8390,8340,28017
20230811,130900,33108316090,8370,8380,8420,8370,76110
20230811,130800,32469950220,8380,8330,8390,8330,42941
20230811,130700,32110537110,8340,8340,8350,8320,33823
20230811,130600,31828567210,8340,8360,8370,8290,69151
20230811,130500,31253450570,8370,8400,8410,8320,84536
20230811,130400,30546662840,8390,8360,8470,8360,194723
20230811,130300,28905767380,8360,8370,8390,8280,95708
20230811,130200,28108282420,8370,8390,8420,8360,114108
20230811,130100,27150051110,8390,8400,8400,8340,100955
20230811,130000,26304460390,8400,8400,8400,8340,95905
20230811,125900,25501340470,8400,8350,8420,8310,257467
20230811,125800,23345709340,8360,8280,8380,8220,173298
20230811,125700,21904948120,8290,8200,8300,8190,186689
20230811,125600,20362762360,8190,8200,8200,8180,35761
20230811,125500,20069910230,8200,8140,8210,8140,76356
20230811,125400,19444832570,8150,8140,8150,8110,39214
20230811,125300,19126176270,8150,8200,8200,8110,82682
20230811,125200,18452451070,8200,8220,8220,8160,82066
20230811,125100,17779629330,8210,8200,8220,8170,98690
20230811,125000,16970617930,8200,8160,8220,8150,188325
20230811,124900,15427210350,8150,8160,8200,8110,233963
20230811,124800,13516649700,8170,8070,8170,8070,140038
20230811,124700,12377414210,8070,8080,8080,8060,1312
20230811,124600,12366836780,8060,8080,8080,8060,8330
20230811,124500,12299569450,8070,8060,8080,8060,3944
20230811,124400,12267743130,8050,8040,8070,8040,23131
20230811,124300,12081293820,8040,8040,8040,8040,733
20230811,124200,12075400500,8040,8050,8050,8040,210
20230811,124100,12073711580,8040,8030,8050,8030,566
20230811,124000,12069160950,8040,8040,8040,8030,1239
20230811,123900,12059199580,8040,8040,8050,8040,2879
20230811,123800,12036051540,8040,8050,8050,8040,20
20230811,123700,12035890550,8050,8040,8050,8040,3345
20230811,123600,12008974420,8050,8040,8050,8040,602
20230811,123500,12004133030,8050,8040,8050,8040,1064
20230811,123400,11995578270,8050,8050,8050,8040,3185
20230811,123300,11969939050,8060,8040,8060,8040,4192
20230811,123200,11936194650,8040,8040,8050,8040,415
20230811,123100,11932856200,8040,8050,8050,8040,7052
20230811,123000,11876106220,8060,8050,8060,8040,4093
20230811,122900,11843150410,8050,8040,8050,8040,733
20230811,122800,11837250920,8040,8030,8050,8030,1780
20230811,122700,11822940550,8030,8030,8030,8030,1270
20230811,122600,11812742450,8030,8030,8030,8020,207
20230811,122500,11811081140,8030,8000,8030,7990,1793
20230811,122400,11796724370,8000,8000,8000,7990,236
20230811,122300,11794836380,8000,7990,8010,7980,4361
20230811,122200,11759997250,7990,8000,8000,7990,2644
20230811,122100,11738856790,8010,8000,8010,8000,1233
20230811,122000,11728991720,8000,8010,8020,8000,2033
20230811,121900,11712716690,8020,8000,8020,8000,4655
20230811,121800,11675463850,8010,8020,8020,8010,4724
20230811,121700,11637623010,8010,8030,8040,8010,5033
20230811,121600,11597271640,8040,8040,8050,8040,99
20230811,121500,11596475380,8030,8040,8040,8030,459
20230811,121400,11592785690,8030,8030,8040,8020,392
20230811,121300,11589635140,8030,8030,8050,8020,1119
20230811,121200,11580650400,8020,8030,8030,8020,1115
20230811,121100,11571707150,8020,8040,8050,8020,981
20230811,121000,11563831010,8050,8050,8050,8020,4929
20230811,120900,11524227690,8050,8050,8050,8040,1994
20230811,120800,11508179390,8050,8050,8060,8040,8171
20230811,120700,11442337390,8050,8030,8050,8030,6351
20230811,120600,11391247000,8030,8020,8030,8010,3104
20230811,120500,11366346070,8010,8010,8020,8010,935
20230811,120400,11358855990,8010,8020,8020,8010,620
20230811,120300,11353886950,8020,8020,8020,8020,2841
20230811,120200,11331102130,8030,8030,8030,8020,939
20230811,120100,11323565260,8030,8020,8030,8020,1579
20230811,120000,11310897640,8020,8020,8030,8020,2854
20230811,115900,11288008300,8020,8030,8030,8010,382
20230811,115800,11284944420,8030,8000,8030,8000,2114
20230811,115700,11268012810,8000,8000,8010,8000,967
20230811,115600,11260275620,8000,8010,8010,8000,1399
20230811,115500,11249078970,8010,8020,8020,8000,2766
20230811,115400,11226938660,8010,8030,8030,8010,1895
20230811,115300,11211741100,8030,8030,8030,8020,333
20230811,115200,11209069650,8030,8030,8030,8030,332
20230811,115100,11206403690,8020,8000,8030,8000,1768
20230811,115000,11192228710,8000,8010,8010,8000,2055
20230811,114900,11175788140,8010,8010,8020,8000,1872
20230811,114800,11160794860,8010,8030,8030,8010,3529
20230811,114700,11132492650,8020,8030,8030,8020,241
20230811,114600,11130558450,8030,8020,8030,8020,320
20230811,114500,11127990610,8020,8020,8030,8020,1375
20230811,114400,11116956840,8020,8010,8030,8010,1898
20230811,114300,11101719920,8010,8020,8030,8010,2491
20230811,114200,11081742400,8010,8010,8020,8010,1634
20230811,114100,11068653090,8010,8000,8010,8000,1276
20230811,114000,11058441520,8000,8000,8000,8000,1398
20230811,113900,11047257520,8000,8000,8010,8000,625
20230811,113800,11042257190,8000,7990,8000,7990,739
20230811,113700,11036350860,7990,8000,8000,7990,626
20230811,113600,11031344650,8000,7980,8000,7980,1245
20230811,113500,11021399590,7980,8000,8000,7980,12329
20230811,113400,10922825100,8000,8010,8010,8000,824
20230811,113300,10916227760,8000,8000,8020,8000,485
20230811,113200,10912347520,8000,8010,8030,8000,4332
20230811,113100,10877679060,8000,8030,8030,8000,1504
20230811,113000,10865642620,8030,8020,8030,8010,5672
20230811,112900,10820199870,8020,8020,8020,8010,191
20230811,112800,10818668760,8020,8020,8020,8010,304
20230811,112700,10816231370,8020,8020,8030,8010,1741
20230811,112600,10802267450,8020,8000,8020,8000,5757
20230811,112500,10756164500,7990,8000,8010,7990,1417
20230811,112400,10744826310,8000,8000,8000,8000,2555
20230811,112300,10724386310,8010,8020,8020,8010,2615
20230811,112200,10703436710,8020,8020,8020,8010,2448
20230811,112100,10683804810,8040,8040,8040,8030,428
20230811,112000,10680366520,8050,8030,8060,8020,6289
20230811,111900,10629736240,8030,8030,8030,8020,1919
20230811,111800,10614335550,8030,8030,8030,8020,624
20230811,111700,10609325330,8020,8030,8030,8020,596
20230811,111600,10604543470,8020,8030,8030,8020,1349
20230811,111500,10593719330,8030,8000,8030,8000,3830
20230811,111400,10563008270,8000,8010,8020,8000,1928
20230811,111300,10547571030,8010,8010,8010,8000,5445
20230811,111200,10503956850,8000,8020,8030,8000,7862
20230811,111100,10440984770,8020,8020,8020,8020,529
20230811,111000,10436742190,8030,8040,8050,8030,2737
20230811,110900,10414758250,8040,8050,8050,8030,2034
20230811,110800,10398399980,8060,8040,8070,8040,4826
20230811,110700,10359512580,8050,8040,8050,8030,7310
20230811,110600,10300732510,8030,8020,8030,8020,1083
20230811,110500,10292044250,8010,8030,8030,8000,4078
20230811,110400,10259394960,8020,8030,8040,8020,1114
20230811,110300,10250456720,8030,8040,8040,8030,1142
20230811,110200,10241284660,8040,8040,8050,8040,1755
20230811,110100,10227173460,8040,8040,8040,8030,1866
20230811,110000,10212171450,8040,8050,8060,8030,2158
20230811,105900,10194804130,8050,8060,8060,8050,242
20230811,105800,10192854340,8050,8050,8050,8030,1015
20230811,105700,10184686180,8040,8030,8060,8030,399
20230811,105600,10181481660,8050,8060,8060,8050,4601
20230811,105500,10144405880,8060,8040,8070,8040,9451
20230811,105400,10068292110,8040,8040,8050,8040,2579
20230811,105300,10047555450,8040,8030,8040,8020,3332
20230811,105200,10020780770,8030,8030,8030,8020,2152
20230811,105100,10003504250,8030,8020,8030,8020,1884
20230811,105000,9988386320,8020,8040,8040,8010,4112
20230811,104900,9955386190,8040,8030,8050,8010,2613
20230811,104800,9934375250,8050,7990,8050,7990,11902
20230811,104700,9838772540,7990,8020,8020,7990,4024
20230811,104600,9806549480,8020,8010,8020,8010,4501
20230811,104500,9770458710,8010,8020,8020,8000,1367
20230811,104400,9759515200,8020,8010,8020,8010,555
20230811,104300,9755066740,8020,8010,8020,8010,250
20230811,104200,9753063320,8010,8020,8020,8010,2092
20230811,104100,9736300900,8010,7990,8020,7980,4086
20230811,104000,9703549270,7980,7990,8000,7970,2471
20230811,103900,9683817710,7990,8010,8010,7990,6675
20230811,103800,9630418550,8010,8020,8020,8010,2283
20230811,103700,9612130930,8010,8000,8020,8000,1163
20230811,103600,9602819160,8030,8000,8030,8000,10139
20230811,103500,9521553180,8000,7970,8000,7950,19681
20230811,103400,9364389470,7970,7980,7990,7970,6804
20230811,103300,9310040470,7970,7970,7990,7970,1339
20230811,103200,9299365780,7990,7990,8000,7980,5457
20230811,103100,9255728100,8000,7960,8000,7930,7533
20230811,103000,9195776800,7980,7980,7980,7950,7204
20230811,102900,9138425020,7970,7990,7990,7960,3507
20230811,102800,9110465450,7990,7990,7990,7970,1162
20230811,102700,9101193690,7990,7990,8000,7980,774
20230811,102600,9095011660,8000,7990,8000,7990,870
20230811,102500,9088057570,7990,7970,8000,7970,2220
20230811,102400,9070320080,7990,7960,8000,7960,6857
20230811,102300,9015650070,7960,7930,7960,7930,1760
20230811,102200,9001679620,7930,7950,7950,7930,3499
20230811,102100,8973922420,7940,7910,7950,7910,5188
20230811,102000,8932805920,7910,7910,7920,7890,31552
20230811,101900,8683574120,7910,7930,7940,7910,21013
20230811,101800,8517255220,7930,7950,7950,7920,10294
20230811,101700,8435645160,7950,7950,7960,7930,25942
20230811,101600,8229637510,7950,7970,7970,7950,5230
20230811,101500,8188023860,7960,7960,7970,7960,3587
20230811,101400,8159465610,7970,7960,7980,7960,3652
20230811,101300,8130389240,7970,7960,7990,7950,5714
20230811,101200,8084929260,7960,7980,8000,7950,33758
20230811,101100,7816083290,7990,7990,8010,7980,6710
20230811,101000,7762445360,7990,7990,8010,7990,1176
20230811,100900,7753045250,7990,8000,8000,7990,7341
20230811,100800,7694345480,7990,8000,8000,7990,3462
20230811,100700,7666660790,8000,7970,8000,7970,2688
20230811,100600,7645205480,7980,7960,7980,7960,6327
20230811,100500,7594772520,7970,7970,7970,7950,10980
20230811,100400,7507373570,7970,7980,7980,7950,13227
20230811,100300,7402034430,7970,7980,7980,7970,5047
20230811,100200,7361803890,7960,7980,8010,7960,13921
20230811,100100,7250823300,7980,8030,8030,7980,6293
20230811,100000,7200478210,8030,8050,8050,8030,2829
20230811,095900,7177740030,8040,8000,8040,8000,4414
20230811,095800,7142294480,7990,8000,8020,7990,7160
20230811,095700,7084985340,8000,8020,8030,7990,20634
20230811,095600,6919702000,8020,8030,8030,8020,5453
20230811,095500,6875963190,8030,8020,8040,8020,3628
20230811,095400,6846825500,8020,8060,8060,8010,7852
20230811,095300,6783782180,8060,8050,8060,8040,3220
20230811,095200,6757854930,8050,8050,8060,8040,6046
20230811,095100,6709149290,8050,8060,8060,8030,4073
20230811,095000,6676355960,8060,8040,8060,8040,7860
20230811,094900,6613081720,8040,8030,8050,8020,10646
20230811,094800,6527460010,8030,8020,8030,8010,4059
20230811,094700,6494905950,8020,8020,8030,8010,2402
20230811,094600,6475640960,8020,8040,8040,8020,3509
20230811,094500,6447451290,8030,8030,8050,8010,6800
20230811,094400,6392814100,8020,8040,8040,8020,4937
20230811,094300,6353190860,8040,8040,8060,8010,4934
20230811,094200,6313487110,8020,8000,8040,7990,6806
20230811,094100,6258978070,7990,8000,8030,7990,7053
20230811,094000,6202565040,8020,8060,8060,7990,7868
20230811,093900,6139460190,8060,8030,8070,8020,7740
20230811,093800,6077156590,8020,8040,8040,8020,3711
20230811,093700,6047359730,8040,8040,8040,8020,3579
20230811,093600,6018617880,8020,8020,8030,8000,3968
20230811,093500,5986791720,8020,8030,8030,8020,5454
20230811,093400,5943009960,8030,8000,8030,8000,2624
20230811,093300,5921985150,7990,7960,7990,7960,30226
20230811,093200,5680992710,7960,7970,7980,7960,6543
20230811,093100,5628854440,7960,8000,8000,7960,19140
20230811,093000,5476153940,8000,8000,8020,8000,4355
20230811,092900,5441300530,8000,8030,8030,7980,6826
20230811,092800,5386757380,7980,8020,8030,7980,15362
20230811,092700,5263828780,8010,8060,8060,8000,10557
20230811,092600,5179074350,8060,8060,8080,8040,7747
20230811,092500,5116640730,8060,8090,8090,8050,3685
20230811,092400,5086933740,8090,8090,8110,8060,14468
20230811,092300,4970019650,8100,8130,8130,8060,15012
20230811,092200,4848414800,8100,8030,8140,8030,41455
20230811,092100,4512640160,8020,8030,8040,7990,3271
20230811,092000,4486394620,7990,7980,8010,7970,17478
20230811,091900,4346759490,7970,8010,8030,7970,28881
20230811,091800,4115830970,8010,8030,8030,8000,11866
20230811,091700,4020742970,8030,8050,8060,8020,8525
20230811,091600,3952188150,8040,8060,8080,8040,3591
20230811,091500,3923232480,8060,8080,8090,8060,8250
20230811,091400,3856609680,8080,8060,8090,8050,10170
20230811,091300,3774473560,8050,8000,8060,7990,17203
20230811,091200,3636580060,8000,8010,8040,8000,23077
20230811,091100,3451650570,8000,8000,8050,7990,11660
20230811,091000,3358257020,8000,8020,8030,7990,27307
20230811,090900,3139688860,8020,8030,8050,8010,9666
20230811,090800,3062155420,8030,8060,8070,8010,22874
20230811,090700,2878306580,8060,8070,8100,8050,28087
20230811,090600,2651598130,8070,8030,8100,8030,36354
20230811,090500,2358007060,8030,8040,8040,8000,22106
20230811,090400,2180644550,8050,8020,8050,8010,22790
20230811,090300,1997649960,8000,7930,8040,7930,25519
20230811,090200,1793630130,7930,7980,7990,7930,34569
20230811,090100,1518624950,7980,7990,8000,7930,37842
20230811,090000,1217111550,7980,8080,8090,7970,125295