stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194300,929886825,2180,2180,2180,2180,6160
20230808,194200,929886825,2180,2180,2180,2180,0
20230808,194100,929886825,2180,2180,2180,2180,0
20230808,194000,929886825,2180,2180,2180,2180,0
20230808,193900,929886825,2180,2180,2180,2180,0
20230808,193800,929886825,2180,2180,2180,2180,0
20230808,193700,929886825,2180,2180,2180,2180,0
20230808,193600,929886825,2180,2180,2180,2180,0
20230808,193500,929886825,2180,2180,2180,2180,0
20230808,193400,929886825,2180,2180,2180,2180,0
20230808,193300,929886825,2180,2180,2180,2180,0
20230808,193200,929886825,2180,2180,2180,2180,0
20230808,193100,929886825,2180,2180,2180,2180,0
20230808,193000,929886825,2180,2180,2180,2180,0
20230808,192900,929886825,2180,2180,2180,2180,0
20230808,192800,929886825,2180,2180,2180,2180,0
20230808,192700,929886825,2180,2180,2180,2180,0
20230808,192600,929886825,2180,2180,2180,2180,0
20230808,192500,929886825,2180,2180,2180,2180,0
20230808,192400,929886825,2180,2180,2180,2180,0
20230808,192300,929886825,2180,2180,2180,2180,0
20230808,192200,929886825,2180,2180,2180,2180,0
20230808,192100,929886825,2180,2180,2180,2180,0
20230808,192000,929886825,2180,2180,2180,2180,0
20230808,191900,929886825,2180,2180,2180,2180,0
20230808,191800,929886825,2180,2180,2180,2180,0
20230808,191700,929886825,2180,2180,2180,2180,0
20230808,191600,929886825,2180,2180,2180,2180,0
20230808,191500,929886825,2180,2180,2180,2180,0
20230808,191400,929886825,2180,2180,2180,2180,0
20230808,191300,929886825,2180,2180,2180,2180,6160
20230808,191200,929886825,2180,2180,2180,2180,0
20230808,191100,929886825,2180,2180,2180,2180,0
20230808,191000,929886825,2180,2180,2180,2180,0
20230808,190900,929886825,2180,2180,2180,2180,0
20230808,190800,929886825,2180,2180,2180,2180,0
20230808,190700,929886825,2180,2180,2180,2180,0
20230808,190600,929886825,2180,2180,2180,2180,0
20230808,190500,929886825,2180,2180,2180,2180,0
20230808,190400,929886825,2180,2180,2180,2180,0
20230808,190300,929886825,2180,2180,2180,2180,0
20230808,190200,929886825,2180,2180,2180,2180,0
20230808,190100,929886825,2180,2180,2180,2180,0
20230808,190000,929886825,2180,2180,2180,2180,0
20230808,185900,929886825,2180,2180,2180,2180,0
20230808,185800,929886825,2180,2180,2180,2180,0
20230808,185700,929886825,2180,2180,2180,2180,0
20230808,185600,929886825,2180,2180,2180,2180,0
20230808,185500,929886825,2180,2180,2180,2180,0
20230808,185400,929886825,2180,2180,2180,2180,0
20230808,185300,929886825,2180,2180,2180,2180,0
20230808,185200,929886825,2180,2180,2180,2180,0
20230808,185100,929886825,2180,2180,2180,2180,0
20230808,185000,929886825,2180,2180,2180,2180,0
20230808,184900,929886825,2180,2180,2180,2180,0
20230808,184800,929886825,2180,2180,2180,2180,0
20230808,184700,929886825,2180,2180,2180,2180,0
20230808,184600,929886825,2180,2180,2180,2180,0
20230808,184500,929886825,2180,2180,2180,2180,0
20230808,184400,929886825,2180,2180,2180,2180,0
20230808,184300,929886825,2180,2180,2180,2180,6160
20230808,184200,929886825,2180,2180,2180,2180,0
20230808,184100,929886825,2180,2180,2180,2180,0
20230808,184000,929886825,2180,2180,2180,2180,0
20230808,183900,929886825,2180,2180,2180,2180,0
20230808,183800,929886825,2180,2180,2180,2180,0
20230808,183700,929886825,2180,2180,2180,2180,0
20230808,183600,929886825,2180,2180,2180,2180,0
20230808,183500,929886825,2180,2180,2180,2180,0
20230808,183400,929886825,2180,2180,2180,2180,0
20230808,183300,929886825,2180,2180,2180,2180,0
20230808,183200,929886825,2180,2180,2180,2180,0
20230808,183100,929886825,2180,2180,2180,2180,0
20230808,183000,929886825,2180,2180,2180,2180,0
20230808,182900,929886825,2180,2180,2180,2180,0
20230808,182800,929886825,2180,2180,2180,2180,0
20230808,182700,929886825,2180,2180,2180,2180,0
20230808,182600,929886825,2180,2180,2180,2180,0
20230808,182500,929886825,2180,2180,2180,2180,0
20230808,182400,929886825,2180,2180,2180,2180,0
20230808,182300,929886825,2180,2180,2180,2180,0
20230808,182200,929886825,2180,2180,2180,2180,0
20230808,182100,929886825,2180,2180,2180,2180,0
20230808,182000,929886825,2180,2180,2180,2180,0
20230808,181900,929886825,2180,2180,2180,2180,0
20230808,181800,929886825,2180,2180,2180,2180,0
20230808,181700,929886825,2180,2180,2180,2180,0
20230808,181600,929886825,2180,2180,2180,2180,0
20230808,181500,929886825,2180,2180,2180,2180,0
20230808,181400,929886825,2180,2180,2180,2180,0
20230808,181300,929886825,2180,2180,2180,2180,6160
20230808,181200,929886825,2180,2180,2180,2180,0
20230808,181100,929886825,2180,2180,2180,2180,0
20230808,181000,929886825,2180,2180,2180,2180,0
20230808,180900,929886825,2180,2180,2180,2180,0
20230808,180800,929886825,2180,2180,2180,2180,0
20230808,180700,929886825,2180,2180,2180,2180,0
20230808,180600,929886825,2180,2180,2180,2180,0
20230808,180500,929886825,2180,2180,2180,2180,0
20230808,180400,929886825,2180,2180,2180,2180,0
20230808,180300,929886825,2180,2180,2180,2180,0
20230808,180200,929886825,2180,2180,2180,2180,0
20230808,180100,929886825,2180,2180,2180,2180,0
20230808,180000,929886825,2180,2180,2180,2180,0
20230808,175900,929886825,2180,2180,2180,2180,0
20230808,175800,929886825,2180,2180,2180,2180,0
20230808,175700,929886825,2180,2180,2180,2180,0
20230808,175600,929886825,2180,2180,2180,2180,0
20230808,175500,929886825,2180,2180,2180,2180,0
20230808,175400,929886825,2180,2180,2180,2180,0
20230808,175300,929886825,2180,2180,2180,2180,0
20230808,175200,929886825,2180,2180,2180,2180,0
20230808,175100,929886825,2180,2180,2180,2180,0
20230808,175000,929886825,2180,2180,2180,2180,0
20230808,174900,929886825,2180,2180,2180,2180,0
20230808,174800,929886825,2180,2180,2180,2180,0
20230808,174700,929886825,2180,2180,2180,2180,0
20230808,174600,929886825,2180,2180,2180,2180,0
20230808,174500,929886825,2180,2180,2180,2180,0
20230808,174400,929886825,2180,2180,2180,2180,0
20230808,174300,929886825,2180,2180,2180,2180,6160
20230808,174200,929886825,2180,2180,2180,2180,0
20230808,174100,929886825,2180,2180,2180,2180,0
20230808,174000,929886825,2180,2180,2180,2180,0
20230808,173900,929886825,2180,2180,2180,2180,0
20230808,173800,929886825,2180,2180,2180,2180,0
20230808,173700,929886825,2180,2180,2180,2180,0
20230808,173600,929886825,2180,2180,2180,2180,0
20230808,173500,929886825,2180,2180,2180,2180,0
20230808,173400,929886825,2180,2180,2180,2180,0
20230808,173300,929886825,2180,2180,2180,2180,0
20230808,173200,929886825,2180,2180,2180,2180,0
20230808,173100,929886825,2180,2180,2180,2180,0
20230808,173000,929886825,2180,2180,2180,2180,0
20230808,172900,929886825,2180,2180,2180,2180,0
20230808,172800,929886825,2180,2180,2180,2180,0
20230808,172700,929886825,2180,2180,2180,2180,0
20230808,172600,929886825,2180,2180,2180,2180,0
20230808,172500,929886825,2180,2180,2180,2180,0
20230808,172400,929886825,2180,2180,2180,2180,0
20230808,172300,929886825,2180,2180,2180,2180,0
20230808,172200,929886825,2180,2180,2180,2180,0
20230808,172100,929886825,2180,2180,2180,2180,0
20230808,172000,929886825,2180,2180,2180,2180,0
20230808,171900,929886825,2180,2180,2180,2180,0
20230808,171800,929886825,2180,2180,2180,2180,0
20230808,171700,929886825,2180,2180,2180,2180,0
20230808,171600,929886825,2180,2180,2180,2180,0
20230808,171500,929886825,2180,2180,2180,2180,0
20230808,171400,929886825,2180,2180,2180,2180,0
20230808,171300,929886825,2180,2180,2180,2180,6160
20230808,171200,929886825,2180,2180,2180,2180,0
20230808,171100,929886825,2180,2180,2180,2180,0
20230808,171000,929886825,2180,2180,2180,2180,0
20230808,170900,929886825,2180,2180,2180,2180,0
20230808,170800,929886825,2180,2180,2180,2180,0
20230808,170700,929886825,2180,2180,2180,2180,0
20230808,170600,929886825,2180,2180,2180,2180,0
20230808,170500,929886825,2180,2180,2180,2180,0
20230808,170400,929886825,2180,2180,2180,2180,0
20230808,170300,929886825,2180,2180,2180,2180,0
20230808,170200,929886825,2180,2180,2180,2180,0
20230808,170100,929886825,2180,2180,2180,2180,0
20230808,170000,929886825,2180,2180,2180,2180,0
20230808,165900,929886825,2180,2180,2180,2180,0
20230808,165800,929886825,2180,2180,2180,2180,0
20230808,165700,929886825,2180,2180,2180,2180,0
20230808,165600,929886825,2180,2180,2180,2180,0
20230808,165500,929886825,2180,2180,2180,2180,0
20230808,165400,929886825,2180,2180,2180,2180,0
20230808,165300,929886825,2180,2180,2180,2180,0
20230808,165200,929886825,2180,2180,2180,2180,0
20230808,165100,929886825,2180,2180,2180,2180,0
20230808,165000,929886825,2180,2180,2180,2180,0
20230808,164900,929886825,2180,2180,2180,2180,0
20230808,164800,929886825,2180,2180,2180,2180,0
20230808,164700,929886825,2180,2180,2180,2180,0
20230808,164600,929886825,2180,2180,2180,2180,0
20230808,164500,929886825,2180,2180,2180,2180,0
20230808,164400,929886825,2180,2180,2180,2180,0
20230808,164300,929886825,2180,2180,2180,2180,6160
20230808,164200,929886825,2180,2180,2180,2180,0
20230808,164100,929886825,2180,2180,2180,2180,0
20230808,164000,929886825,2180,2180,2180,2180,0
20230808,163900,929886825,2180,2180,2180,2180,0
20230808,163800,929886825,2180,2180,2180,2180,0
20230808,163700,929886825,2180,2180,2180,2180,0
20230808,163600,929886825,2180,2180,2180,2180,0
20230808,163500,929886825,2180,2180,2180,2180,0
20230808,163400,929886825,2180,2180,2180,2180,0
20230808,163300,929886825,2180,2180,2180,2180,0
20230808,163200,929886825,2180,2180,2180,2180,0
20230808,163100,929886825,2180,2180,2180,2180,0
20230808,163000,929886825,2180,2180,2180,2180,0
20230808,162900,929886825,2180,2180,2180,2180,0
20230808,162800,929886825,2180,2180,2180,2180,0
20230808,162700,929886825,2180,2180,2180,2180,0
20230808,162600,929886825,2180,2180,2180,2180,0
20230808,162500,929886825,2180,2180,2180,2180,0
20230808,162400,929886825,2180,2180,2180,2180,0
20230808,162300,929886825,2180,2180,2180,2180,0
20230808,162200,929886825,2180,2180,2180,2180,0
20230808,162100,929886825,2180,2180,2180,2180,0
20230808,162000,929886825,2180,2180,2180,2180,0
20230808,161900,929886825,2180,2180,2180,2180,0
20230808,161800,929886825,2180,2180,2180,2180,0
20230808,161700,929886825,2180,2180,2180,2180,0
20230808,161600,929886825,2180,2180,2180,2180,0
20230808,161500,929886825,2180,2180,2180,2180,0
20230808,161400,929886825,2180,2180,2180,2180,0
20230808,161300,929886825,2180,2180,2180,2180,6160
20230808,161200,929886825,2180,2180,2180,2180,0
20230808,161100,929886825,2180,2180,2180,2180,0
20230808,161000,929886825,2180,2180,2180,2180,0
20230808,160900,929886825,2180,2180,2180,2180,0
20230808,160800,929886825,2180,2180,2180,2180,0
20230808,160700,929886825,2180,2180,2180,2180,0
20230808,160600,929886825,2180,2180,2180,2180,0
20230808,160500,929886825,2180,2180,2180,2180,0
20230808,160400,929886825,2180,2180,2180,2180,0
20230808,160300,929886825,2180,2180,2180,2180,0
20230808,160200,929886825,2180,2180,2180,2180,0
20230808,160100,929886825,2180,2180,2180,2180,0
20230808,160000,929886825,2180,2180,2180,2180,0
20230808,155900,929886825,2180,2180,2180,2180,0
20230808,155800,929886825,2180,2180,2180,2180,0
20230808,155700,929886825,2180,2180,2180,2180,0
20230808,155600,929886825,2180,2180,2180,2180,0
20230808,155500,929886825,2180,2180,2180,2180,0
20230808,155400,929886825,2180,2180,2180,2180,0
20230808,155300,929886825,2180,2180,2180,2180,0
20230808,155200,929886825,2180,2180,2180,2180,0
20230808,155100,929886825,2180,2180,2180,2180,0
20230808,155000,929886825,2180,2180,2180,2180,0
20230808,154900,929886825,2180,2180,2180,2180,0
20230808,154800,929886825,2180,2180,2180,2180,0
20230808,154700,929886825,2180,2180,2180,2180,0
20230808,154600,929886825,2180,2180,2180,2180,0
20230808,154500,929886825,2180,2180,2180,2180,0
20230808,154400,929886825,2180,2180,2180,2180,0
20230808,154300,929886825,2180,2180,2180,2180,6160
20230808,154200,929886825,2180,2180,2180,2180,0
20230808,154100,929886825,2180,2180,2180,2180,0
20230808,154000,929886825,2180,2180,2180,2180,0
20230808,153900,929886825,2180,2180,2180,2180,0
20230808,153800,929886825,2180,2180,2180,2180,0
20230808,153700,929886825,2180,2180,2180,2180,0
20230808,153600,929886825,2180,2180,2180,2180,0
20230808,153500,929886825,2180,2180,2180,2180,0
20230808,153400,929886825,2180,2180,2180,2180,0
20230808,153300,929886825,2180,2180,2180,2180,0
20230808,153200,929886825,2180,2180,2180,2180,0
20230808,153100,929886825,2180,2180,2180,2180,0
20230808,153000,929886825,2180,2180,2180,2180,6160
20230808,152900,916458025,2190,2190,2190,2190,0
20230808,152800,916458025,2190,2190,2190,2190,0
20230808,152700,916458025,2190,2190,2190,2190,0
20230808,152600,916458025,2190,2190,2190,2190,0
20230808,152500,916458025,2190,2190,2190,2190,0
20230808,152400,916458025,2190,2190,2190,2190,0
20230808,152300,916458025,2190,2190,2190,2190,0
20230808,152200,916458025,2190,2190,2190,2190,0
20230808,152100,916458025,2190,2190,2190,2190,0
20230808,152000,916458025,2190,2190,2190,2190,0
20230808,151900,916458025,2190,2180,2190,2180,105
20230808,151800,916228785,2190,2180,2190,2180,6966
20230808,151700,901023780,2180,2180,2180,2170,7424
20230808,151600,884872135,2175,2180,2180,2175,1504
20230808,151500,881593420,2175,2175,2175,2175,1
20230808,151400,881591245,2170,2180,2180,2170,4842
20230808,151300,871055660,2180,2180,2180,2180,0
20230808,151200,871055660,2180,2180,2180,2170,1375
20230808,151100,868071865,2180,2175,2180,2175,3417
20230808,151000,860639825,2175,2180,2185,2175,1015
20230808,150900,858430875,2185,2185,2185,2180,12
20230808,150800,858404705,2180,2175,2180,2175,1988
20230808,150700,854075870,2180,2180,2180,2180,27
20230808,150600,854017010,2175,2180,2180,2175,825
20230808,150500,852222085,2180,2180,2180,2175,98
20230808,150400,852008455,2180,2175,2180,2175,735
20230808,150300,850406175,2180,2175,2180,2175,14
20230808,150200,850375715,2180,2180,2185,2180,60
20230808,150100,850244910,2185,2185,2185,2180,3619
20230808,150000,842355445,2185,2175,2185,2175,43
20230808,145900,842261910,2180,2175,2180,2175,2854
20230808,145800,836040265,2175,2180,2180,2175,5994
20230808,145700,823003305,2175,2180,2180,2175,103
20230808,145600,822778970,2185,2185,2185,2185,1
20230808,145500,822776785,2180,2180,2185,2180,284
20230808,145400,822156515,2185,2185,2185,2185,1
20230808,145300,822154330,2180,2180,2185,2180,449
20230808,145200,821175505,2185,2190,2190,2185,3
20230808,145100,821168945,2180,2180,2185,2180,1744
20230808,145000,817358535,2180,2185,2185,2180,239
20230808,144900,816837510,2175,2180,2180,2175,76
20230808,144800,816672085,2180,2180,2180,2180,3079
20230808,144700,809959865,2180,2185,2185,2180,52
20230808,144600,809846455,2180,2185,2185,2180,2
20230808,144500,809842090,2180,2185,2190,2180,456
20230808,144400,808846000,2190,2190,2190,2190,1
20230808,144300,808843810,2180,2180,2180,2180,41
20230808,144200,808754430,2180,2195,2195,2180,2202
20230808,144100,803941700,2195,2180,2195,2180,2392
20230808,144000,798696740,2185,2185,2185,2185,282
20230808,143900,798080570,2190,2185,2190,2185,381
20230808,143800,797248080,2190,2185,2190,2180,138
20230808,143700,796946810,2185,2185,2185,2185,383
20230808,143600,796109955,2185,2185,2185,2185,14
20230808,143500,796079365,2195,2185,2195,2185,53
20230808,143400,795963500,2190,2190,2190,2190,40
20230808,143300,795875900,2195,2190,2195,2190,152
20230808,143200,795543015,2185,2185,2185,2185,14
20230808,143100,795512425,2190,2185,2190,2185,43
20230808,143000,795418465,2190,2190,2190,2190,2
20230808,142900,795414085,2185,2185,2185,2185,47
20230808,142800,795311390,2185,2195,2195,2180,4
20230808,142700,795302635,2195,2180,2195,2180,43
20230808,142600,795208880,2200,2190,2200,2190,2
20230808,142500,795204490,2185,2180,2185,2180,2184
20230808,142400,790433310,2180,2180,2185,2180,2100
20230808,142300,785855295,2185,2185,2190,2185,430
20230808,142200,784915740,2185,2185,2195,2185,2593
20230808,142100,779246600,2185,2190,2190,2185,10163
20230808,142000,757039905,2185,2190,2190,2185,535
20230808,141900,755870925,2185,2190,2190,2185,608
20230808,141800,754539475,2190,2190,2190,2190,1615
20230808,141700,751002625,2190,2185,2190,2185,4
20230808,141600,750993880,2185,2195,2195,2185,46
20230808,141500,750893350,2190,2195,2195,2190,4378
20230808,141400,741305525,2190,2190,2195,2190,547
20230808,141300,740107570,2195,2195,2195,2190,42
20230808,141200,740015445,2190,2190,2190,2190,631
20230808,141100,738633555,2190,2195,2195,2190,202
20230808,141000,738191165,2200,2195,2200,2190,265
20230808,140900,737610300,2195,2195,2195,2195,896
20230808,140800,735643580,2195,2195,2195,2195,45
20230808,140700,735544805,2200,2195,2200,2195,5
20230808,140600,735533820,2200,2195,2200,2195,57
20230808,140500,735408695,2200,2205,2205,2200,37
20230808,140400,735327290,2200,2200,2200,2200,464
20230808,140300,734306490,2200,2200,2200,2200,162
20230808,140200,733950090,2205,2200,2205,2200,43
20230808,140100,733855480,2205,2205,2205,2205,1
20230808,140000,733853275,2195,2190,2205,2190,222
20230808,135900,733366770,2195,2195,2195,2195,500
20230808,135800,732269270,2190,2205,2205,2190,1376
20230808,135700,729255120,2190,2200,2200,2190,5000
20230808,135600,718280160,2200,2210,2210,2200,176
20230808,135500,717892950,2205,2205,2205,2205,108
20230808,135400,717654810,2205,2195,2205,2195,87
20230808,135300,717463615,2195,2195,2195,2195,174
20230808,135200,717081685,2195,2200,2200,2195,1142
20230808,135100,714574785,2205,2205,2205,2200,115
20230808,135000,714321300,2205,2195,2210,2195,460
20230808,134900,713307515,2205,2205,2205,2200,47
20230808,134800,713204060,2205,2205,2205,2205,1
20230808,134700,713201855,2195,2195,2205,2195,460
20230808,134600,712190135,2200,2200,2200,2200,1
20230808,134500,712187935,2195,2195,2195,2195,41
20230808,134400,712097940,2200,2200,2205,2195,797
20230808,134300,710345915,2200,2205,2205,2195,46
20230808,134200,710244910,2195,2195,2195,2195,100
20230808,134100,710025410,2195,2200,2205,2195,219
20230808,134000,709544530,2200,2195,2200,2195,417
20230808,133900,708627195,2200,2195,2200,2195,45
20230808,133800,708528410,2195,2200,2200,2195,137
20230808,133700,708227685,2205,2200,2205,2190,3044
20230808,133600,701545775,2210,2205,2210,2205,2
20230808,133500,701541360,2200,2205,2205,2200,186
20230808,133400,701132110,2210,2205,2210,2205,339
20230808,133300,700384610,2210,2200,2210,2200,1036
20230808,133200,698105400,2200,2195,2200,2195,3544
20230808,133100,690316320,2190,2195,2195,2190,43
20230808,133000,690222145,2190,2195,2195,2190,16
20230808,132900,690187095,2190,2195,2195,2190,505
20230808,132800,689079500,2195,2195,2195,2195,0
20230808,132700,689079500,2195,2190,2195,2190,1057
20230808,132600,686764665,2190,2190,2190,2190,134
20230808,132500,686471205,2195,2190,2195,2190,428
20230808,132400,685533625,2195,2190,2195,2190,9999
20230808,132300,663635810,2190,2195,2200,2190,1498
20230808,132200,660354180,2200,2195,2200,2195,3589
20230808,132100,652476270,2190,2190,2190,2190,87
20230808,132000,652285740,2190,2195,2195,2190,371
20230808,131900,651473135,2190,2190,2190,2185,1761
20230808,131800,647616625,2195,2190,2195,2190,22
20230808,131700,647568440,2190,2190,2190,2185,170
20230808,131600,647196885,2195,2195,2195,2195,1
20230808,131500,647194690,2190,2190,2190,2190,1
20230808,131400,647192500,2190,2190,2190,2190,190
20230808,131300,646776400,2195,2195,2195,2195,20
20230808,131200,646732500,2190,2195,2195,2190,44
20230808,131100,646636125,2190,2190,2190,2190,149
20230808,131000,646309815,2195,2185,2195,2185,771
20230808,130900,644619535,2185,2185,2185,2185,1589
20230808,130800,641147570,2180,2185,2185,2180,2684
20230808,130700,635296415,2180,2180,2180,2180,13
20230808,130600,635268075,2180,2180,2180,2180,1241
20230808,130500,632562695,2180,2180,2180,2180,135
20230808,130400,632268395,2180,2180,2180,2180,56
20230808,130300,632146315,2180,2180,2180,2180,50
20230808,130200,632037315,2180,2180,2185,2180,190
20230808,130100,631623110,2175,2175,2175,2175,0
20230808,130000,631623110,2175,2180,2180,2175,1096
20230808,125900,629234040,2175,2175,2175,2175,135
20230808,125800,628940415,2175,2175,2175,2175,42
20230808,125700,628849065,2175,2175,2175,2175,118
20230808,125600,628592415,2175,2175,2180,2175,3852
20230808,125500,620199870,2170,2180,2180,2170,504
20230808,125400,619105230,2180,2180,2180,2175,17652
20230808,125300,580640170,2180,2180,2180,2180,291
20230808,125200,580005790,2180,2180,2180,2180,91
20230808,125100,579807410,2180,2180,2180,2180,513
20230808,125000,578689070,2180,2180,2180,2180,1506
20230808,124900,575405990,2185,2185,2185,2185,0
20230808,124800,575405990,2185,2185,2185,2185,136
20230808,124700,575108830,2190,2180,2190,2180,137
20230808,124600,574810155,2180,2190,2190,2180,691
20230808,124500,573302775,2185,2185,2185,2185,2200
20230808,124400,568495775,2180,2180,2180,2180,741
20230808,124300,566880395,2180,2180,2180,2180,0
20230808,124200,566880395,2180,2180,2180,2180,1042
20230808,124100,564608835,2180,2180,2180,2180,148
20230808,124000,564286195,2190,2190,2190,2190,1
20230808,123900,564284005,2180,2185,2185,2180,10179
20230808,123800,542043095,2190,2185,2190,2185,166
20230808,123700,541680300,2190,2185,2190,2185,43
20230808,123600,541586340,2190,2190,2195,2190,39
20230808,123500,541500925,2195,2185,2195,2185,2200
20230808,123400,536683850,2190,2190,2190,2185,152
20230808,123300,536351720,2185,2185,2185,2185,42
20230808,123200,536259950,2190,2190,2190,2190,1
20230808,123100,536257760,2185,2185,2190,2185,316
20230808,123000,535567290,2190,2185,2190,2185,306
20230808,122900,534898650,2190,2185,2190,2185,42
20230808,122800,534806875,2190,2190,2195,2190,21
20230808,122700,534760880,2195,2185,2195,2185,43
20230808,122600,534666915,2195,2195,2195,2195,103
20230808,122500,534440830,2185,2185,2195,2185,4848
20230808,122400,523828425,2190,2190,2190,2185,111
20230808,122300,523585835,2190,2190,2190,2185,93
20230808,122200,523382375,2185,2190,2190,2185,138
20230808,122100,523080825,2185,2190,2190,2185,682
20230808,122000,521590455,2195,2195,2195,2195,10
20230808,121900,521568505,2185,2190,2195,2185,2850
20230808,121800,515327675,2200,2190,2200,2190,401
20230808,121700,514449475,2190,2190,2195,2190,278
20230808,121600,513839525,2190,2195,2195,2190,144
20230808,121500,513524115,2190,2190,2190,2190,56
20230808,121400,513401475,2185,2185,2185,2185,0
20230808,121300,513401475,2185,2185,2195,2185,187
20230808,121200,512992770,2190,2185,2190,2185,129
20230808,121100,512710330,2185,2185,2185,2185,42
20230808,121000,512618560,2185,2190,2190,2185,139
20230808,120900,512314820,2190,2185,2190,2185,1041
20230808,120800,510035235,2185,2190,2190,2185,19
20230808,120700,509993695,2185,2185,2185,2185,627
20230808,120600,508623700,2190,2185,2190,2185,750
20230808,120500,506983700,2185,2185,2185,2185,462
20230808,120400,505974230,2185,2195,2195,2185,9879
20230808,120300,484340095,2190,2190,2190,2190,264
20230808,120200,483761935,2190,2195,2195,2190,56
20230808,120100,483639285,2190,2195,2195,2190,157
20230808,120000,483295445,2190,2195,2195,2190,92
20230808,115900,483093715,2195,2190,2195,2190,215
20230808,115800,482622860,2195,2195,2195,2190,395
20230808,115700,481756715,2200,2200,2200,2200,0
20230808,115600,481756715,2200,2200,2200,2195,43
20230808,115500,481662320,2195,2200,2200,2195,150
20230808,115400,481333065,2195,2195,2195,2195,42
20230808,115300,481240875,2200,2195,2200,2195,442
20230808,115200,480270675,2195,2195,2195,2190,201
20230808,115100,479830430,2195,2195,2195,2195,1500
20230808,115000,476537930,2195,2195,2195,2190,1243
20230808,114900,473809755,2190,2200,2200,2190,6710
20230808,114800,459114675,2190,2190,2200,2190,143
20230808,114700,458801495,2200,2200,2200,2200,1
20230808,114600,458799295,2195,2195,2200,2190,6891
20230808,114500,443674425,2200,2200,2200,2200,300
20230808,114400,443014425,2205,2200,2205,2195,132
20230808,114300,442724230,2200,2195,2200,2195,135
20230808,114200,442427900,2200,2195,2200,2195,42
20230808,114100,442335705,2205,2205,2205,2205,0
20230808,114000,442335705,2205,2200,2205,2195,1178
20230808,113900,439744985,2200,2205,2205,2200,15
20230808,113800,439711980,2200,2195,2200,2195,2042
20230808,113700,435224790,2190,2190,2190,2190,148
20230808,113600,434900670,2190,2190,2190,2190,41
20230808,113500,434810880,2205,2205,2205,2205,40
20230808,113400,434722680,2205,2195,2205,2190,193
20230808,113300,434299860,2190,2195,2195,2190,110
20230808,113200,434058910,2195,2190,2195,2190,422
20230808,113100,433132830,2195,2200,2200,2190,705
20230808,113000,431588855,2190,2200,2200,2190,9
20230808,112900,431569125,2190,2205,2205,2190,43
20230808,112800,431474940,2210,2200,2210,2190,2439
20230808,112700,426110470,2190,2190,2200,2190,2020
20230808,112600,421686585,2195,2190,2195,2185,34
20230808,112500,421612125,2190,2185,2195,2185,148
20230808,112400,421288655,2185,2190,2195,2185,4633
20230808,112300,411142385,2190,2190,2190,2190,56
20230808,112200,411019745,2195,2190,2195,2190,223
20230808,112100,410530935,2190,2190,2190,2190,42
20230808,112000,410438955,2190,2190,2190,2190,0
20230808,111900,410438955,2190,2190,2195,2190,519
20230808,111800,409302095,2195,2195,2200,2195,2195
20230808,111700,404482790,2195,2200,2200,2195,496
20230808,111600,403391800,2195,2195,2195,2195,149
20230808,111500,403064745,2200,2200,2200,2200,1
20230808,111400,403062545,2200,2200,2200,2195,419
20230808,111300,402142745,2195,2195,2195,2195,189
20230808,111200,401727890,2195,2195,2195,2195,200
20230808,111100,401288890,2195,2195,2195,2195,142
20230808,111000,400977200,2195,2195,2195,2195,149
20230808,110900,400650145,2195,2200,2200,2195,441
20230808,110800,399680150,2195,2195,2195,2195,0
20230808,110700,399680150,2195,2195,2200,2195,47
20230808,110600,399576965,2195,2195,2200,2195,149
20230808,110500,399249905,2195,2195,2195,2195,287
20230808,110400,398619940,2195,2195,2195,2195,1087
20230808,110300,396233975,2195,2195,2195,2195,281
20230808,110200,395617180,2200,2200,2205,2200,4765
20230808,110100,385134100,2205,2200,2205,2200,43
20230808,110000,385039495,2205,2205,2205,2200,151
20230808,105900,384707285,2200,2200,2205,2200,6922
20230808,105800,369478880,2210,2210,2210,2210,1
20230808,105700,369476670,2200,2205,2210,2200,3366
20230808,105600,362055460,2205,2205,2205,2205,1013
20230808,105500,359821795,2205,2205,2205,2205,5000
20230808,105400,348796795,2205,2205,2205,2205,177
20230808,105300,348406510,2205,2210,2210,2205,15
20230808,105200,348373430,2205,2210,2210,2205,44
20230808,105100,348276400,2205,2205,2205,2205,134
20230808,105000,347980930,2205,2205,2205,2205,56
20230808,104900,347857450,2210,2210,2210,2205,4421
20230808,104800,338087070,2205,2205,2205,2205,326
20230808,104700,337368240,2210,2210,2210,2205,824
20230808,104600,335548815,2205,2205,2205,2205,1042
20230808,104500,333251205,2205,2205,2205,2205,134
20230808,104400,332955735,2205,2210,2210,2205,930
20230808,104300,330905080,2210,2210,2210,2205,1001
20230808,104200,328695370,2210,2205,2210,2205,426
20230808,104100,327754790,2205,2205,2205,2205,0
20230808,104000,327754790,2205,2205,2205,2205,242
20230808,103900,327221180,2220,2205,2220,2205,135
20230808,103800,326923490,2205,2205,2205,2205,329
20230808,103700,326198045,2205,2210,2210,2205,718
20230808,103600,324613100,2210,2220,2220,2210,496
20230808,103500,323513740,2220,2210,2220,2210,2041
20230808,103400,319002720,2210,2210,2210,2210,456
20230808,103300,317994960,2210,2210,2210,2210,134
20230808,103200,317698820,2215,2215,2215,2215,1871
20230808,103100,313554555,2215,2210,2215,2205,185
20230808,103000,313145265,2210,2210,2210,2210,41
20230808,102900,313054655,2210,2210,2210,2210,4138
20230808,102800,303909675,2210,2210,2210,2210,0
20230808,102700,303909675,2210,2220,2220,2210,1340
20230808,102600,300943260,2215,2215,2215,2215,50
20230808,102500,300832510,2215,2215,2215,2215,2545
20230808,102400,295195335,2215,2215,2215,2215,153
20230808,102300,294856440,2215,2220,2220,2215,502
20230808,102200,293744505,2220,2220,2220,2220,1866
20230808,102100,289601985,2220,2225,2225,2220,135
20230808,102000,289302280,2220,2220,2220,2220,1046
20230808,101900,286980160,2215,2215,2215,2215,0
20230808,101800,286980160,2215,2225,2225,2215,637
20230808,101700,285569195,2220,2220,2220,2220,6628
20230808,101600,270855035,2220,2225,2225,2220,409
20230808,101500,269946010,2220,2220,2220,2220,134
20230808,101400,269648530,2225,2225,2225,2225,0
20230808,101300,269648530,2225,2225,2225,2225,200
20230808,101200,269203530,2220,2225,2225,2220,2559
20230808,101100,263514200,2235,2225,2235,2225,124
20230808,101000,263238040,2230,2230,2230,2230,5170
20230808,100900,251708940,2235,2230,2235,2230,141
20230808,100800,251394480,2235,2235,2235,2235,1
20230808,100700,251392245,2230,2235,2235,2230,1002
20230808,100600,249157780,2235,2235,2235,2230,228
20230808,100500,248648870,2235,2235,2235,2235,0
20230808,100400,248648870,2235,2230,2235,2230,869
20230808,100300,246710995,2230,2220,2230,2220,427
20230808,100200,245761590,2225,2215,2225,2215,279
20230808,100100,245142205,2220,2220,2220,2215,348
20230808,100000,244370145,2225,2220,2225,2215,1049
20230808,095900,242045465,2225,2220,2225,2220,3027
20230808,095800,235325520,2225,2230,2230,2220,597
20230808,095700,233994695,2230,2225,2230,2225,437
20230808,095600,233022360,2230,2225,2230,2225,3685
20230808,095500,224819730,2225,2225,2225,2225,1373
20230808,095400,221764805,2225,2225,2225,2225,134
20230808,095300,221466655,2230,2230,2230,2230,1371
20230808,095200,218409325,2235,2235,2235,2235,230
20230808,095100,217895275,2235,2225,2235,2225,136
20230808,095000,217592665,2235,2240,2240,2235,5110
20230808,094900,206171605,2240,2240,2240,2240,55
20230808,094800,206048405,2235,2230,2235,2230,8116
20230808,094700,187925735,2235,2235,2235,2235,1365
20230808,094600,184874960,2235,2230,2235,2230,300
20230808,094500,184204960,2230,2225,2230,2225,435
20230808,094400,183235585,2235,2230,2235,2230,1397
20230808,094300,180115250,2230,2230,2230,2230,608
20230808,094200,178759410,2230,2230,2230,2230,134
20230808,094100,178460590,2235,2235,2235,2235,172
20230808,094000,178076170,2235,2225,2235,2220,797
20230808,093900,176299790,2225,2225,2225,2225,2451
20230808,093800,170846315,2225,2230,2230,2225,346
20230808,093700,170075465,2230,2235,2235,2225,2695
20230808,093600,164063510,2225,2220,2240,2220,4482
20230808,093500,154059370,2220,2225,2225,2220,107
20230808,093400,153821630,2225,2230,2230,2225,470
20230808,093300,152773880,2225,2220,2230,2215,334
20230808,093200,152032405,2220,2220,2225,2220,1044
20230808,093100,149709695,2220,2220,2220,2220,17
20230808,093000,149671955,2220,2215,2220,2215,331
20230808,092900,148938535,2215,2220,2220,2215,634
20230808,092800,147531725,2220,2220,2220,2220,225
20230808,092700,147032225,2220,2220,2220,2220,10
20230808,092600,147010025,2220,2220,2220,2215,414
20230808,092500,146091620,2215,2215,2215,2215,1176
20230808,092400,143486780,2215,2210,2215,2210,60
20230808,092300,143354175,2210,2215,2220,2205,740
20230808,092200,141715750,2210,2210,2210,2210,1199
20230808,092100,139065960,2210,2200,2210,2195,5141
20230808,092000,127756555,2200,2195,2200,2195,574
20230808,091900,126496620,2195,2195,2195,2195,1126
20230808,091800,124025050,2195,2200,2200,2195,3151
20230808,091700,117100355,2195,2205,2205,2195,6240
20230808,091600,103362970,2205,2205,2205,2200,3630
20230808,091500,95358835,2205,2205,2210,2205,32
20230808,091400,95288265,2210,2205,2210,2205,2249
20230808,091300,90325295,2205,2205,2205,2205,4050
20230808,091200,81395045,2205,2210,2210,2205,22
20230808,091100,81346430,2205,2215,2215,2205,137
20230808,091000,81044325,2210,2215,2215,2210,2147
20230808,090900,76298225,2210,2235,2235,2210,2606
20230808,090800,70515820,2225,2235,2235,2225,7413
20230808,090700,53990325,2235,2235,2235,2235,537
20230808,090600,52790130,2235,2235,2235,2235,1228
20230808,090500,50045550,2235,2235,2245,2235,864
20230808,090400,48114480,2245,2245,2245,2240,5666
20230808,090300,35396815,2240,2240,2240,2235,3065
20230808,090200,28532220,2240,2230,2240,2220,5917
20230808,090100,15312670,2220,2230,2235,2220,831
20230808,090000,13459665,2225,2215,2225,2215,6073