stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191800,531899566720,8050,8050,8050,8050,173861
20230808,191700,531899566720,8050,8050,8050,8050,0
20230808,191600,531899566720,8050,8050,8050,8050,0
20230808,191500,531899566720,8050,8050,8050,8050,0
20230808,191400,531899566720,8050,8050,8050,8050,0
20230808,191300,531899566720,8050,8050,8050,8050,0
20230808,191200,531899566720,8050,8050,8050,8050,0
20230808,191100,531899566720,8050,8050,8050,8050,0
20230808,191000,531899566720,8050,8050,8050,8050,0
20230808,190900,531899566720,8050,8050,8050,8050,0
20230808,190800,531899566720,8050,8050,8050,8050,0
20230808,190700,531899566720,8050,8050,8050,8050,0
20230808,190600,531899566720,8050,8050,8050,8050,0
20230808,190500,531899566720,8050,8050,8050,8050,0
20230808,190400,531899566720,8050,8050,8050,8050,0
20230808,190300,531899566720,8050,8050,8050,8050,0
20230808,190200,531899566720,8050,8050,8050,8050,0
20230808,190100,531899566720,8050,8050,8050,8050,0
20230808,190000,531899566720,8050,8050,8050,8050,0
20230808,185900,531899566720,8050,8050,8050,8050,0
20230808,185800,531899566720,8050,8050,8050,8050,0
20230808,185700,531899566720,8050,8050,8050,8050,0
20230808,185600,531899566720,8050,8050,8050,8050,0
20230808,185500,531899566720,8050,8050,8050,8050,0
20230808,185400,531899566720,8050,8050,8050,8050,0
20230808,185300,531899566720,8050,8050,8050,8050,0
20230808,185200,531899566720,8050,8050,8050,8050,0
20230808,185100,531899566720,8050,8050,8050,8050,0
20230808,185000,531899566720,8050,8050,8050,8050,0
20230808,184900,531899566720,8050,8050,8050,8050,0
20230808,184800,531899566720,8050,8050,8050,8050,173861
20230808,184700,531899566720,8050,8050,8050,8050,0
20230808,184600,531899566720,8050,8050,8050,8050,0
20230808,184500,531899566720,8050,8050,8050,8050,0
20230808,184400,531899566720,8050,8050,8050,8050,0
20230808,184300,531899566720,8050,8050,8050,8050,0
20230808,184200,531899566720,8050,8050,8050,8050,0
20230808,184100,531899566720,8050,8050,8050,8050,0
20230808,184000,531899566720,8050,8050,8050,8050,0
20230808,183900,531899566720,8050,8050,8050,8050,0
20230808,183800,531899566720,8050,8050,8050,8050,0
20230808,183700,531899566720,8050,8050,8050,8050,0
20230808,183600,531899566720,8050,8050,8050,8050,0
20230808,183500,531899566720,8050,8050,8050,8050,0
20230808,183400,531899566720,8050,8050,8050,8050,0
20230808,183300,531899566720,8050,8050,8050,8050,0
20230808,183200,531899566720,8050,8050,8050,8050,0
20230808,183100,531899566720,8050,8050,8050,8050,0
20230808,183000,531899566720,8050,8050,8050,8050,0
20230808,182900,531899566720,8050,8050,8050,8050,0
20230808,182800,531899566720,8050,8050,8050,8050,0
20230808,182700,531899566720,8050,8050,8050,8050,0
20230808,182600,531899566720,8050,8050,8050,8050,0
20230808,182500,531899566720,8050,8050,8050,8050,0
20230808,182400,531899566720,8050,8050,8050,8050,0
20230808,182300,531899566720,8050,8050,8050,8050,0
20230808,182200,531899566720,8050,8050,8050,8050,0
20230808,182100,531899566720,8050,8050,8050,8050,0
20230808,182000,531899566720,8050,8050,8050,8050,0
20230808,181900,531899566720,8050,8050,8050,8050,0
20230808,181800,531899566720,8050,8050,8050,8050,173861
20230808,181700,531899566720,8050,8050,8050,8050,0
20230808,181600,531899566720,8050,8050,8050,8050,0
20230808,181500,531899566720,8050,8050,8050,8050,0
20230808,181400,531899566720,8050,8050,8050,8050,0
20230808,181300,531899566720,8050,8050,8050,8050,0
20230808,181200,531899566720,8050,8050,8050,8050,0
20230808,181100,531899566720,8050,8050,8050,8050,0
20230808,181000,531899566720,8050,8050,8050,8050,0
20230808,180900,531899566720,8050,8050,8050,8050,0
20230808,180800,531899566720,8050,8050,8050,8050,0
20230808,180700,531899566720,8050,8050,8050,8050,0
20230808,180600,531899566720,8050,8050,8050,8050,0
20230808,180500,531899566720,8050,8050,8050,8050,0
20230808,180400,531899566720,8050,8050,8050,8050,0
20230808,180300,531899566720,8050,8050,8050,8050,0
20230808,180200,531899566720,8050,8050,8050,8050,0
20230808,180100,531899566720,8050,8050,8050,8050,0
20230808,180000,531899566720,8050,8050,8050,8050,0
20230808,175900,531899566720,8050,8050,8050,8050,0
20230808,175800,531899566720,8050,8050,8050,8050,0
20230808,175700,531899566720,8050,8050,8050,8050,0
20230808,175600,531899566720,8050,8050,8050,8050,0
20230808,175500,531899566720,8050,8050,8050,8050,0
20230808,175400,531899566720,8050,8050,8050,8050,0
20230808,175300,531899566720,8050,8050,8050,8050,0
20230808,175200,531899566720,8050,8050,8050,8050,0
20230808,175100,531899566720,8050,8050,8050,8050,0
20230808,175000,531899566720,8050,8050,8050,8050,0
20230808,174900,531899566720,8050,8050,8050,8050,0
20230808,174800,531899566720,8050,8050,8050,8050,173861
20230808,174700,531899566720,8050,8050,8050,8050,0
20230808,174600,531899566720,8050,8050,8050,8050,0
20230808,174500,531899566720,8050,8050,8050,8050,0
20230808,174400,531899566720,8050,8050,8050,8050,0
20230808,174300,531899566720,8050,8050,8050,8050,0
20230808,174200,531899566720,8050,8050,8050,8050,0
20230808,174100,531899566720,8050,8050,8050,8050,0
20230808,174000,531899566720,8050,8050,8050,8050,0
20230808,173900,531899566720,8050,8050,8050,8050,0
20230808,173800,531899566720,8050,8050,8050,8050,0
20230808,173700,531899566720,8050,8050,8050,8050,0
20230808,173600,531899566720,8050,8050,8050,8050,0
20230808,173500,531899566720,8050,8050,8050,8050,0
20230808,173400,531899566720,8050,8050,8050,8050,0
20230808,173300,531899566720,8050,8050,8050,8050,0
20230808,173200,531899566720,8050,8050,8050,8050,0
20230808,173100,531899566720,8050,8050,8050,8050,0
20230808,173000,531899566720,8050,8050,8050,8050,0
20230808,172900,531899566720,8050,8050,8050,8050,0
20230808,172800,531899566720,8050,8050,8050,8050,0
20230808,172700,531899566720,8050,8050,8050,8050,0
20230808,172600,531899566720,8050,8050,8050,8050,0
20230808,172500,531899566720,8050,8050,8050,8050,0
20230808,172400,531899566720,8050,8050,8050,8050,0
20230808,172300,531899566720,8050,8050,8050,8050,0
20230808,172200,531899566720,8050,8050,8050,8050,0
20230808,172100,531899566720,8050,8050,8050,8050,0
20230808,172000,531899566720,8050,8050,8050,8050,0
20230808,171900,531899566720,8050,8050,8050,8050,0
20230808,171800,531899566720,8050,8050,8050,8050,173861
20230808,171700,531899566720,8050,8050,8050,8050,0
20230808,171600,531899566720,8050,8050,8050,8050,0
20230808,171500,531899566720,8050,8050,8050,8050,0
20230808,171400,531899566720,8050,8050,8050,8050,0
20230808,171300,531899566720,8050,8050,8050,8050,0
20230808,171200,531899566720,8050,8050,8050,8050,0
20230808,171100,531899566720,8050,8050,8050,8050,0
20230808,171000,531899566720,8050,8050,8050,8050,0
20230808,170900,531899566720,8050,8050,8050,8050,0
20230808,170800,531899566720,8050,8050,8050,8050,0
20230808,170700,531899566720,8050,8050,8050,8050,0
20230808,170600,531899566720,8050,8050,8050,8050,0
20230808,170500,531899566720,8050,8050,8050,8050,0
20230808,170400,531899566720,8050,8050,8050,8050,0
20230808,170300,531899566720,8050,8050,8050,8050,0
20230808,170200,531899566720,8050,8050,8050,8050,0
20230808,170100,531899566720,8050,8050,8050,8050,0
20230808,170000,531899566720,8050,8050,8050,8050,0
20230808,165900,531899566720,8050,8050,8050,8050,0
20230808,165800,531899566720,8050,8050,8050,8050,0
20230808,165700,531899566720,8050,8050,8050,8050,0
20230808,165600,531899566720,8050,8050,8050,8050,0
20230808,165500,531899566720,8050,8050,8050,8050,0
20230808,165400,531899566720,8050,8050,8050,8050,0
20230808,165300,531899566720,8050,8050,8050,8050,0
20230808,165200,531899566720,8050,8050,8050,8050,0
20230808,165100,531899566720,8050,8050,8050,8050,0
20230808,165000,531899566720,8050,8050,8050,8050,0
20230808,164900,531899566720,8050,8050,8050,8050,0
20230808,164800,531899566720,8050,8050,8050,8050,173861
20230808,164700,531899566720,8050,8050,8050,8050,0
20230808,164600,531899566720,8050,8050,8050,8050,0
20230808,164500,531899566720,8050,8050,8050,8050,0
20230808,164400,531899566720,8050,8050,8050,8050,0
20230808,164300,531899566720,8050,8050,8050,8050,0
20230808,164200,531899566720,8050,8050,8050,8050,0
20230808,164100,531899566720,8050,8050,8050,8050,0
20230808,164000,531899566720,8050,8050,8050,8050,0
20230808,163900,531899566720,8050,8050,8050,8050,0
20230808,163800,531899566720,8050,8050,8050,8050,0
20230808,163700,531899566720,8050,8050,8050,8050,0
20230808,163600,531899566720,8050,8050,8050,8050,0
20230808,163500,531899566720,8050,8050,8050,8050,0
20230808,163400,531899566720,8050,8050,8050,8050,0
20230808,163300,531899566720,8050,8050,8050,8050,0
20230808,163200,531899566720,8050,8050,8050,8050,0
20230808,163100,531899566720,8050,8050,8050,8050,0
20230808,163000,531899566720,8050,8050,8050,8050,0
20230808,162900,531899566720,8050,8050,8050,8050,0
20230808,162800,531899566720,8050,8050,8050,8050,0
20230808,162700,531899566720,8050,8050,8050,8050,0
20230808,162600,531899566720,8050,8050,8050,8050,0
20230808,162500,531899566720,8050,8050,8050,8050,0
20230808,162400,531899566720,8050,8050,8050,8050,0
20230808,162300,531899566720,8050,8050,8050,8050,0
20230808,162200,531899566720,8050,8050,8050,8050,0
20230808,162100,531899566720,8050,8050,8050,8050,0
20230808,162000,531899566720,8050,8050,8050,8050,0
20230808,161900,531899566720,8050,8050,8050,8050,0
20230808,161800,531899566720,8050,8050,8050,8050,173861
20230808,161700,531899566720,8050,8050,8050,8050,0
20230808,161600,531899566720,8050,8050,8050,8050,0
20230808,161500,531899566720,8050,8050,8050,8050,0
20230808,161400,531899566720,8050,8050,8050,8050,0
20230808,161300,531899566720,8050,8050,8050,8050,0
20230808,161200,531899566720,8050,8050,8050,8050,0
20230808,161100,531899566720,8050,8050,8050,8050,0
20230808,161000,531899566720,8050,8050,8050,8050,0
20230808,160900,531899566720,8050,8050,8050,8050,0
20230808,160800,531899566720,8050,8050,8050,8050,0
20230808,160700,531899566720,8050,8050,8050,8050,0
20230808,160600,531899566720,8050,8050,8050,8050,0
20230808,160500,531899566720,8050,8050,8050,8050,0
20230808,160400,531899566720,8050,8050,8050,8050,0
20230808,160300,531899566720,8050,8050,8050,8050,0
20230808,160200,531899566720,8050,8050,8050,8050,0
20230808,160100,531899566720,8050,8050,8050,8050,0
20230808,160000,531899566720,8050,8050,8050,8050,0
20230808,155900,531899566720,8050,8050,8050,8050,0
20230808,155800,531899566720,8050,8050,8050,8050,0
20230808,155700,531899566720,8050,8050,8050,8050,0
20230808,155600,531899566720,8050,8050,8050,8050,0
20230808,155500,531899566720,8050,8050,8050,8050,0
20230808,155400,531899566720,8050,8050,8050,8050,0
20230808,155300,531899566720,8050,8050,8050,8050,0
20230808,155200,531899566720,8050,8050,8050,8050,0
20230808,155100,531899566720,8050,8050,8050,8050,0
20230808,155000,531899566720,8050,8050,8050,8050,0
20230808,154900,531899566720,8050,8050,8050,8050,0
20230808,154800,531899566720,8050,8050,8050,8050,173861
20230808,154700,531899566720,8050,8050,8050,8050,0
20230808,154600,531899566720,8050,8050,8050,8050,0
20230808,154500,531899566720,8050,8050,8050,8050,0
20230808,154400,531899566720,8050,8050,8050,8050,0
20230808,154300,531899566720,8050,8050,8050,8050,0
20230808,154200,531899566720,8050,8050,8050,8050,0
20230808,154100,531899566720,8050,8050,8050,8050,0
20230808,154000,531899566720,8050,8050,8050,8050,0
20230808,153900,531899566720,8050,8050,8050,8050,0
20230808,153800,531899566720,8050,8050,8050,8050,0
20230808,153700,531899566720,8050,8050,8050,8050,0
20230808,153600,531899566720,8050,8050,8050,8050,0
20230808,153500,531899566720,8050,8050,8050,8050,0
20230808,153400,531899566720,8050,8050,8050,8050,0
20230808,153300,531899566720,8050,8050,8050,8050,0
20230808,153200,531899566720,8050,8050,8050,8050,0
20230808,153100,531899566720,8050,8050,8050,8050,0
20230808,153000,531899566720,8050,8050,8050,8050,173861
20230808,152900,530499985670,7840,7840,7840,7840,0
20230808,152800,530499985670,7840,7840,7840,7840,0
20230808,152700,530499985670,7840,7840,7840,7840,0
20230808,152600,530499985670,7840,7840,7840,7840,0
20230808,152500,530499985670,7840,7840,7840,7840,0
20230808,152400,530499985670,7840,7840,7840,7840,0
20230808,152300,530499985670,7840,7840,7840,7840,0
20230808,152200,530499985670,7840,7840,7840,7840,0
20230808,152100,530499985670,7840,7840,7840,7840,0
20230808,152000,530499985670,7840,7840,7840,7840,0
20230808,151900,530499985670,7840,7670,7870,7650,183049
20230808,151800,529077430870,7660,7610,7740,7590,151922
20230808,151700,527913159950,7610,7570,7650,7500,127082
20230808,151600,526946783770,7580,7540,7600,7400,157571
20230808,151500,525765579790,7550,7570,7600,7450,102853
20230808,151400,524991911600,7570,7730,7730,7430,159638
20230808,151300,523784396240,7720,7740,7820,7620,116926
20230808,151200,522886394120,7740,7790,7920,7610,144630
20230808,151100,521765669300,7780,7910,7940,7650,152425
20230808,151000,520574807300,7920,7740,8000,7630,252166
20230808,150900,518593629300,7740,7530,7770,7510,172872
20230808,150800,517268985890,7510,7550,7590,7460,116494
20230808,150700,516391741250,7560,7530,7590,7350,132260
20230808,150600,515401027090,7540,7370,7640,7360,183232
20230808,150500,514019611520,7420,7150,7460,7140,268144
20230808,150400,512068238260,7140,7560,7610,7140,405207
20230808,150300,509101562170,7550,7710,7790,7520,280126
20230808,150200,506955688540,7720,7730,7760,7570,158300
20230808,150100,505739665510,7730,7880,7940,7730,117144
20230808,150000,504824340900,7880,7700,8020,7700,169554
20230808,145900,503485889560,7710,7810,7940,7700,173444
20230808,145800,502134177680,7830,8120,8140,7770,224343
20230808,145700,500344864910,8130,7880,8140,7880,237245
20230808,145600,498440884750,7880,7610,8000,7610,316277
20230808,145500,495966560640,7650,7500,7680,7420,280351
20230808,145400,493859493260,7500,7560,7730,7450,531799
20230808,145300,489836746640,7750,7750,7750,7750,0
20230808,145200,489836746640,7750,7800,7810,7750,83728
20230808,145100,489186614470,7800,7920,8050,7800,185753
20230808,145000,487712282610,7930,7870,8050,7800,249634
20230808,144900,485732824870,7850,8150,8370,7850,314425
20230808,144800,483188625920,8160,8190,8480,7950,310357
20230808,144700,480656063720,8190,8170,8470,7950,478962
20230808,144600,476740455010,8180,8190,8460,8130,514531
20230808,144500,472464950240,8160,8610,8810,8150,430695
20230808,144400,468765780580,8740,8740,8740,8740,0
20230808,144300,468765780580,8740,8770,8870,8740,126771
20230808,144200,467652978340,8770,9090,9200,8750,303316
20230808,144100,464927875650,9070,9020,9320,9000,270251
20230808,144000,462451899840,9020,9160,9490,9000,385298
20230808,143900,458904240320,9160,9910,9940,9110,685544
20230808,143800,452234718000,9910,9700,9930,9680,491243
20230808,143700,447423780310,9610,9610,9610,9610,0
20230808,143600,447423780310,9610,9580,9610,9570,79970
20230808,143500,446656521920,9570,9310,9580,9280,338029
20230808,143400,443456901280,9340,9230,9460,9020,238331
20230808,143300,441248364670,9190,9420,9580,9000,383259
20230808,143200,437644502120,9420,9010,9470,8920,362919
20230808,143100,434291386400,9010,9000,9080,8850,206929
20230808,143000,432436031870,8990,8830,9080,8760,376838
20230808,142900,429067085640,8810,8740,8940,8460,346232
20230808,142800,426049118510,8940,8940,8940,8940,0
20230808,142700,426049118510,8940,8940,8940,8940,0
20230808,142600,426049118510,8940,8130,8940,8130,630764
20230808,142500,420705487670,7730,7730,7730,7730,0
20230808,142400,420705487670,7730,7730,7730,7730,0
20230808,142300,420705487670,7730,8580,9000,7730,733142
20230808,142200,414551358110,9000,9000,9000,9000,0
20230808,142100,414551358110,9000,9000,9020,9000,21181
20230808,142000,414360716430,9000,9400,9540,9000,362130
20230808,141900,410996671350,9400,9720,9790,9380,265447
20230808,141800,408447838250,9730,9750,9970,9660,189452
20230808,141700,406580021870,9800,9600,9990,9590,288091
20230808,141600,403760944900,9600,9290,9850,9200,315125
20230808,141500,400735527200,9320,9920,10090,9210,427551
20230808,141400,396581295150,9980,10060,10150,9590,457995
20230808,141300,392030767930,10070,9380,10090,9370,554748
20230808,141200,386618335870,9390,9490,9880,9000,610888
20230808,141100,380881440290,9550,9990,10000,9040,1114261
20230808,141000,370245243250,10410,10410,10410,10410,0
20230808,140900,370245243250,10410,10540,10590,10390,197689
20230808,140800,368179699680,10550,10950,11290,10500,399922
20230808,140700,363857767090,10960,11320,11380,10710,452782
20230808,140600,358876485000,11320,11360,11450,10700,439189
20230808,140500,354009688960,11390,11150,11500,10870,488802
20230808,140400,348547055370,11030,11920,11960,11000,550683
20230808,140300,342149374970,11890,12390,12390,11800,283362
20230808,140200,338722704810,12380,12460,12460,12380,51474
20230808,140100,338083950110,12460,12500,12500,12450,64792
20230808,140000,337275736680,12500,12500,12500,12480,73808
20230808,135900,336353480730,12490,12490,12500,12470,95251
20230808,135800,335163992610,12490,12450,12490,12430,104981
20230808,135700,333855080100,12450,12430,12480,12420,127288
20230808,135600,332269853180,12430,12280,12430,12280,196454
20230808,135500,329843684640,12280,12240,12290,12240,22998
20230808,135400,329561427840,12240,12290,12290,12220,28033
20230808,135300,329217915330,12280,12280,12300,12260,48715
20230808,135200,328619568270,12280,12300,12300,12280,54477
20230808,135100,327949824710,12290,12270,12300,12260,51750
20230808,135000,327314123970,12270,12220,12280,12220,68484
20230808,134900,326474967070,12220,12200,12230,12190,30265
20230808,134800,326105444710,12200,12180,12200,12170,8665
20230808,134700,325999868150,12180,12160,12180,12150,13728
20230808,134600,325832863360,12150,12240,12240,12150,37232
20230808,134500,325378670070,12240,12230,12240,12210,24050
20230808,134400,325084424540,12230,12220,12250,12210,53808
20230808,134300,324426247110,12220,12170,12230,12160,35937
20230808,134200,323987717070,12170,12180,12190,12150,23658
20230808,134100,323699731040,12180,12150,12180,12150,19402
20230808,134000,323463691810,12150,12130,12160,12120,13610
20230808,133900,323298430380,12130,12190,12210,12110,36186
20230808,133800,322859015690,12200,12170,12220,12160,42796
20230808,133700,322336992680,12170,12060,12180,12040,74928
20230808,133600,321428602940,12080,12050,12080,12010,20679
20230808,133500,321179563520,12030,12020,12050,12010,9598
20230808,133400,321064165600,12020,12010,12030,12010,10109
20230808,133300,320942697400,12030,12040,12040,12010,9344
20230808,133200,320830369830,12050,12050,12060,12030,11280
20230808,133100,320694479570,12060,12000,12060,11990,12719
20230808,133000,320541456600,12000,12020,12020,11960,28693
20230808,132900,320197444370,12010,12080,12090,12010,15866
20230808,132800,320006211630,12080,12060,12090,12060,9439
20230808,132700,319892258060,12070,12060,12070,12060,12604
20230808,132600,319740177970,12070,12100,12110,12070,21946
20230808,132500,319474884040,12100,12100,12110,12090,14222
20230808,132400,319302809570,12100,12090,12100,12080,10513
20230808,132300,319175679720,12090,12050,12100,12050,10300
20230808,132200,319051361170,12060,12120,12140,12050,25934
20230808,132100,318737302290,12140,12100,12140,12090,26427
20230808,132000,318417065660,12100,12090,12100,12080,12237
20230808,131900,318269092530,12090,12070,12090,12030,21403
20230808,131800,318010800350,12060,11980,12090,11970,29534
20230808,131700,317655789300,11990,11980,11990,11960,12246
20230808,131600,317509150880,11980,11980,12000,11970,11937
20230808,131500,317366177660,11970,12000,12010,11970,23744
20230808,131400,317081548330,12000,12030,12030,11980,27173
20230808,131300,316755459420,12020,12100,12120,12020,46527
20230808,131200,316193014460,12060,11980,12130,11980,60020
20230808,131100,315469521560,11990,11960,12000,11940,41325
20230808,131000,314974950780,11950,12040,12050,11810,118490
20230808,130900,313562562680,12040,12090,12100,11950,96592
20230808,130800,312401728750,12100,12130,12140,12090,39917
20230808,130700,311918587980,12140,12170,12180,12130,20209
20230808,130600,311672998120,12170,12170,12180,12150,19665
20230808,130500,311433741920,12170,12180,12190,12120,19916
20230808,130400,311191629830,12190,12220,12220,12180,26638
20230808,130300,310866536960,12210,12170,12230,12160,49111
20230808,130200,310267218580,12170,12150,12170,12140,18072
20230808,130100,310047591040,12150,12100,12150,12100,36101
20230808,130000,309609658080,12100,12120,12120,12080,31719
20230808,125900,309225753150,12110,12130,12140,12100,23733
20230808,125800,308938059580,12130,12160,12160,12130,26238
20230808,125700,308619367910,12160,12160,12190,12150,22243
20230808,125600,308348696850,12160,12140,12160,12080,61404
20230808,125500,307605002390,12140,12220,12220,12130,58062
20230808,125400,306897307260,12210,12200,12220,12190,28333
20230808,125300,306551446410,12190,12130,12220,12110,60164
20230808,125200,305818669610,12130,12220,12230,12120,60054
20230808,125100,305087517660,12230,12230,12250,12190,73742
20230808,125000,304186751230,12230,12260,12290,12230,100534
20230808,124900,302953480400,12260,12200,12260,12200,57009
20230808,124800,302255978120,12200,12170,12220,12170,100951
20230808,124700,301024193540,12170,12090,12170,12090,38673
20230808,124600,300554910720,12090,12170,12180,12040,66951
20230808,124500,299743734570,12180,12160,12200,12150,62086
20230808,124400,298987615230,12160,12100,12200,12090,116247
20230808,124300,297573663780,12100,12010,12100,11990,85673
20230808,124200,296542202910,12010,12000,12020,12000,29463
20230808,124100,296188454130,12010,12020,12030,12000,43921
20230808,124000,295660778820,12020,12010,12020,11970,47986
20230808,123900,295084791570,12010,12010,12030,11960,31958
20230808,123800,294701458210,12000,12060,12070,12000,73644
20230808,123700,293814646890,12060,12030,12060,12000,48104
20230808,123600,293235930730,12040,11940,12040,11930,79748
20230808,123500,292279831410,11940,11940,11960,11850,70516
20230808,123400,291440661750,11940,11950,11950,11920,39642
20230808,123300,290967561710,11940,11960,11990,11940,64042
20230808,123200,290201270100,11950,12000,12020,11930,56778
20230808,123100,289521575110,12000,11950,12030,11940,97833
20230808,123000,288349329220,11940,11980,12100,11870,286962
20230808,122900,284901765540,11990,11660,11990,11640,151640
20230808,122800,283099480160,11660,11860,11940,11600,118946
20230808,122700,281693761850,11860,11910,11920,11840,71178
20230808,122600,280848686500,11910,11870,11940,11850,84315
20230808,122500,279844404990,11880,11930,11950,11840,136623
20230808,122400,278215854590,11930,11770,11930,11750,135446
20230808,122300,276613237440,11780,11850,11860,11760,72913
20230808,122200,275751733390,11850,11700,11880,11690,158046
20230808,122100,273886041030,11700,11680,11700,11650,50094
20230808,122000,273300767510,11680,11600,11770,11590,139790
20230808,121900,271665605740,11590,11560,11610,11550,25100
20230808,121800,271374830730,11550,11540,11570,11520,21455
20230808,121700,271127258130,11540,11610,11620,11520,28320
20230808,121600,270799582200,11610,11620,11650,11610,9909
20230808,121500,270684327780,11640,11590,11650,11590,19355
20230808,121400,270459139560,11600,11640,11650,11570,32261
20230808,121300,270084186340,11640,11620,11680,11610,36944
20230808,121200,269654196580,11640,11570,11670,11550,44489
20230808,121100,269137541190,11580,11540,11580,11520,21604
20230808,121000,268887846810,11530,11600,11620,11520,31351
20230808,120900,268524997040,11610,11460,11640,11460,44349
20230808,120800,268012980330,11460,11530,11540,11370,67133
20230808,120700,267243158320,11530,11490,11670,11470,48986
20230808,120600,266676623010,11490,11690,11730,11490,75806
20230808,120500,265795748180,11700,11660,11730,11620,61191
20230808,120400,265082191220,11690,11760,11790,11650,113563
20230808,120300,263748624980,11760,11720,11770,11710,96510
20230808,120200,262615146810,11720,11730,11730,11650,79691
20230808,120100,261682824510,11720,11600,11750,11600,125953
20230808,120000,260213127520,11600,11520,11600,11450,48494
20230808,115900,259653575110,11500,11510,11580,11500,33374
20230808,115800,259268866620,11510,11570,11630,11510,60722
20230808,115700,258565455770,11580,11480,11610,11430,128448
20230808,115600,257081099740,11480,11440,11500,11380,56289
20230808,115500,256435281680,11460,11400,11460,11370,45932
20230808,115400,255911086940,11380,11420,11450,11310,43047
20230808,115300,255420884160,11440,11480,11510,11410,115479
20230808,115200,254095397220,11490,11370,11490,11350,99513
20230808,115100,252957266640,11370,11280,11420,11260,113412
20230808,115000,251669706650,11270,11260,11290,11250,21276
20230808,114900,251429856790,11270,11240,11280,11230,29513
20230808,114800,251097531120,11240,11220,11270,11210,59898
20230808,114700,250424359500,11220,11260,11260,11200,25247
20230808,114600,250140942350,11250,11240,11260,11160,21159
20230808,114500,249903561260,11240,11070,11260,11060,41945
20230808,114400,249434277880,11080,11070,11130,11060,15814
20230808,114300,249258724750,11060,11160,11160,11060,25082
20230808,114200,248980626970,11170,11070,11230,11050,30349
20230808,114100,248642991520,11070,11100,11160,11070,32151
20230808,114000,248285906020,11120,11080,11130,11010,36994
20230808,113900,247876719490,11080,11200,11200,11050,49413
20230808,113800,247326596210,11200,11260,11280,11190,41290
20230808,113700,246862908720,11270,11270,11300,11230,21766
20230808,113600,246617964800,11270,11330,11340,11210,26350
20230808,113500,246320901850,11340,11310,11380,11300,85579
20230808,113400,245350563900,11310,11250,11340,11210,37784
20230808,113300,244924616730,11250,11210,11260,11200,33506
20230808,113200,244548292900,11210,11210,11240,11180,21872
20230808,113100,244303250490,11210,11210,11250,11190,27082
20230808,113000,243999390390,11210,11270,11290,11200,29092
20230808,112900,243672345220,11270,11230,11290,11190,31318
20230808,112800,243320331960,11220,11160,11220,11120,32291
20230808,112700,242959797560,11150,11210,11240,11110,29309
20230808,112600,242632743910,11210,11310,11320,11120,87740
20230808,112500,241648183610,11310,11260,11360,11230,94234
20230808,112400,240583029490,11260,11310,11320,11210,48735
20230808,112300,240033947460,11320,11200,11340,11180,70397
20230808,112200,239241067930,11200,11150,11210,11120,46181
20230808,112100,238725141910,11160,11220,11250,11120,69646
20230808,112000,237946622290,11240,11260,11330,11110,167315
20230808,111900,236069107610,11260,10930,11300,10880,190537
20230808,111800,233955789330,11000,10840,11000,10610,183388
20230808,111700,231979611720,10840,10850,11000,10600,245577
20230808,111600,229339844230,10840,10940,10950,10750,114157
20230808,111500,228104180770,10970,11080,11140,10940,90480
20230808,111400,227105244860,11070,11050,11170,11040,30944
20230808,111300,226762020330,11050,11050,11130,11030,71170
20230808,111200,225974332060,11050,11100,11110,11020,58626
20230808,111100,225326729920,11100,10950,11170,10940,70469
20230808,111000,224544398750,10940,10890,11190,10880,136891
20230808,110900,223035564590,10890,11100,11140,10750,235129
20230808,110800,220460929420,11100,11160,11170,11000,135005
20230808,110700,218965179530,11160,11270,11270,11150,61907
20230808,110600,218271673280,11260,11370,11380,11250,84486
20230808,110500,217314022620,11370,11400,11410,11350,41049
20230808,110400,216847409020,11390,11230,11410,11230,63448
20230808,110300,216128530540,11250,11240,11310,11210,72392
20230808,110200,215313560180,11250,11190,11280,11120,88154
20230808,110100,214326271700,11170,11300,11310,11030,139103
20230808,110000,212775058730,11300,11250,11340,11170,76002
20230808,105900,211917749850,11290,11300,11340,11050,202781
20230808,105800,209649758940,11300,11370,11430,11300,38329
20230808,105700,209214782740,11370,11470,11470,11340,65478
20230808,105600,208468059510,11460,11460,11480,11450,24014
20230808,105500,208192819450,11460,11550,11560,11450,40102
20230808,105400,207731942380,11550,11550,11600,11530,33237
20230808,105300,207347981500,11550,11540,11600,11510,37342
20230808,105200,206916657410,11530,11550,11570,11500,40066
20230808,105100,206454906550,11540,11490,11550,11480,36375
20230808,105000,206035813350,11490,11520,11550,11460,58526
20230808,104900,205362270970,11520,11610,11610,11490,42242
20230808,104800,204875223340,11590,11300,11640,11300,115641
20230808,104700,203551430660,11280,11440,11450,11250,143103
20230808,104600,201928990770,11440,11460,11480,11430,58929
20230808,104500,201254512780,11450,11510,11520,11440,61610
20230808,104400,200548211900,11520,11500,11550,11460,72593
20230808,104300,199714536990,11500,11620,11650,11490,57371
20230808,104200,199050936630,11600,11660,11700,11590,53268
20230808,104100,198430972330,11650,11510,11680,11460,74935
20230808,104000,197564244380,11510,11530,11640,11460,94169
20230808,103900,196478633310,11530,11570,11570,11400,178237
20230808,103800,194433227860,11570,11800,11810,11560,53573
20230808,103700,193804782530,11800,11800,11850,11790,42344
20230808,103600,193304790650,11790,11670,11870,11660,31138
20230808,103500,192937675900,11690,11930,11930,11610,78584
20230808,103400,192008148660,11900,11840,11930,11830,50523
20230808,103300,191408343150,11830,11880,11910,11830,80098
20230808,103200,190457611220,11870,11850,11900,11850,85507
20230808,103100,189441835320,11860,11930,11950,11850,139328
20230808,103000,187783333510,11930,11610,11940,11550,176201
20230808,102900,185709966290,11590,11550,11620,11480,55756
20230808,102800,185067153380,11540,11620,11620,11460,75419
20230808,102700,184196177370,11620,11670,11690,11600,65403
20230808,102600,183435278190,11660,11670,11730,11650,94020
20230808,102500,182336469010,11670,11550,11680,11520,60190
20230808,102400,181638656480,11550,11700,11740,11440,146504
20230808,102300,179937818870,11710,11650,11730,11480,178702
20230808,102200,177858537570,11650,11520,11650,11500,144646
20230808,102100,176182628310,11520,11540,11560,11420,82093
20230808,102000,175240610880,11540,11520,11580,11380,128039
20230808,101900,173774057480,11520,11590,11660,11300,123838
20230808,101800,172347114140,11580,11230,11710,11210,256562
20230808,101700,169382145120,11200,11370,11450,11040,269054
20230808,101600,166356879200,11370,11790,11860,11350,246583
20230808,101500,163483359260,11810,11520,11900,11510,332872
20230808,101400,159598671350,11510,11280,11590,11210,541874
20230808,101300,153402342290,11290,11460,11460,10700,548565
20230808,101200,147312205720,11450,11830,11830,11140,521726
20230808,101100,141337948310,11820,12060,12070,11820,164287
20230808,101000,139370445630,12060,12110,12120,12060,53727
20230808,100900,138720901240,12110,12150,12160,12100,43580
20230808,100800,138192275030,12150,12190,12200,12150,18440
20230808,100700,137967912030,12200,12190,12210,12180,27601
20230808,100600,137631403940,12190,12170,12260,12160,62965
20230808,100500,136862465920,12160,12130,12180,12130,25814
20230808,100400,136548748220,12130,12120,12140,12110,24864
20230808,100300,136247264020,12110,12100,12120,12090,27805
20230808,100200,135910737180,12100,12070,12130,12060,35905
20230808,100100,135476444120,12060,12120,12130,12060,44919
20230808,100000,134933238490,12120,12150,12160,12120,35613
20230808,095900,134501097780,12150,12180,12180,12140,25373
20230808,095800,134192498210,12170,12230,12230,12160,41926
20230808,095700,133681522770,12210,12240,12250,12210,18152
20230808,095600,133459582620,12240,12270,12290,12220,47555
20230808,095500,132876305420,12280,12170,12280,12150,116353
20230808,095400,131453223370,12150,12140,12180,12130,32332
20230808,095300,131059982980,12140,12090,12140,12090,18892
20230808,095200,130831188750,12090,12090,12100,12070,19409
20230808,095100,130596644620,12070,12050,12090,12030,37346
20230808,095000,130146652090,12040,12130,12130,12040,74744
20230808,094900,129243393960,12130,12180,12180,12120,46582
20230808,094800,128677691240,12180,12100,12180,12100,27893
20230808,094700,128338625900,12110,12100,12110,12070,43705
20230808,094600,127810267800,12080,12170,12180,12050,98034
20230808,094500,126622880980,12170,12210,12220,12160,44164
20230808,094400,126084427390,12210,12220,12230,12180,51274
20230808,094300,125458726260,12220,12180,12220,12150,43521
20230808,094200,124928706940,12170,12260,12270,12170,109645
20230808,094100,123590020400,12260,12230,12280,12210,57249
20230808,094000,122888757520,12220,12270,12280,12210,100791
20230808,093900,121655488860,12260,12280,12350,12210,129099
20230808,093800,120069196400,12280,12170,12390,12170,318845
20230808,093700,116152409280,12170,12080,12170,12030,132687
20230808,093600,114546637440,12100,12170,12280,11990,305809
20230808,093500,110836381130,12170,12010,12180,11980,220143
20230808,093400,108179316240,12010,11950,12010,11950,62467
20230808,093300,107430509650,11950,11920,11960,11920,42755
20230808,093200,106920231720,11920,12000,12000,11920,63767
20230808,093100,106158231360,12000,11990,12030,11980,120788
20230808,093000,104708165380,11990,11970,11990,11970,64728
20230808,092900,103932529430,11970,11950,11990,11950,44877
20230808,092800,103395051690,11970,11930,11980,11900,77876
20230808,092700,102466613920,11910,11960,11960,11910,84134
20230808,092600,101462448030,11960,11970,12010,11940,83072
20230808,092500,100466847030,11980,11960,12000,11920,83745
20230808,092400,99466275540,11970,12000,12030,11950,124116
20230808,092300,97977452330,11990,12070,12080,11970,116709
20230808,092200,96575530680,12070,11980,12080,11940,185914
20230808,092100,94339305280,11980,11890,12050,11890,284391
20230808,092000,90934756000,11900,11950,11950,11800,161837
20230808,091900,89012878790,11940,11950,11950,11920,78459
20230808,091800,88075978750,11940,11920,11960,11780,158581
20230808,091700,86190180320,11920,11960,11980,11910,169314
20230808,091600,84166465940,11970,11960,12000,11880,208665
20230808,091500,81675889630,11970,11920,12000,11890,307488
20230808,091400,77998092770,11920,11680,11950,11660,420672
20230808,091300,73017901380,11680,11770,11950,11420,440179
20230808,091200,67883376260,11770,12080,12110,11700,363216
20230808,091100,63550653470,12080,12200,12200,12060,207082
20230808,091000,61041336440,12200,12080,12200,11950,379527
20230808,090900,56451697810,12080,11870,12080,11820,440702
20230808,090800,51164502360,11880,11840,12200,11600,919201
20230808,090700,40168591970,11830,11300,11950,11290,625261
20230808,090600,32931626630,11310,11320,11350,11120,298852
20230808,090500,29571767980,11320,11130,11500,11110,352937
20230808,090400,25571550330,11130,11280,11480,10610,443120
20230808,090300,20618222220,11280,11540,11560,11280,351369
20230808,090200,16567558220,11540,11540,11540,11540,0
20230808,090100,16567558220,11540,11130,11540,11090,624185
20230808,090000,9476150320,11130,10500,11250,10500,872884