stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204100,13724022445,4070,4070,4070,4070,34239
20230810,204000,13724022445,4070,4070,4070,4070,0
20230810,203900,13724022445,4070,4070,4070,4070,0
20230810,203800,13724022445,4070,4070,4070,4070,0
20230810,203700,13724022445,4070,4070,4070,4070,0
20230810,203600,13724022445,4070,4070,4070,4070,0
20230810,203500,13724022445,4070,4070,4070,4070,0
20230810,203400,13724022445,4070,4070,4070,4070,0
20230810,203300,13724022445,4070,4070,4070,4070,0
20230810,203200,13724022445,4070,4070,4070,4070,0
20230810,203100,13724022445,4070,4070,4070,4070,0
20230810,203000,13724022445,4070,4070,4070,4070,0
20230810,202900,13724022445,4070,4070,4070,4070,0
20230810,202800,13724022445,4070,4070,4070,4070,0
20230810,202700,13724022445,4070,4070,4070,4070,0
20230810,202600,13724022445,4070,4070,4070,4070,0
20230810,202500,13724022445,4070,4070,4070,4070,0
20230810,202400,13724022445,4070,4070,4070,4070,0
20230810,202300,13724022445,4070,4070,4070,4070,0
20230810,202200,13724022445,4070,4070,4070,4070,0
20230810,202100,13724022445,4070,4070,4070,4070,0
20230810,202000,13724022445,4070,4070,4070,4070,0
20230810,201900,13724022445,4070,4070,4070,4070,0
20230810,201800,13724022445,4070,4070,4070,4070,0
20230810,201700,13724022445,4070,4070,4070,4070,0
20230810,201600,13724022445,4070,4070,4070,4070,0
20230810,201500,13724022445,4070,4070,4070,4070,0
20230810,201400,13724022445,4070,4070,4070,4070,0
20230810,201300,13724022445,4070,4070,4070,4070,0
20230810,201200,13724022445,4070,4070,4070,4070,0
20230810,201100,13724022445,4070,4070,4070,4070,34239
20230810,201000,13724022445,4070,4070,4070,4070,0
20230810,200900,13724022445,4070,4070,4070,4070,0
20230810,200800,13724022445,4070,4070,4070,4070,0
20230810,200700,13724022445,4070,4070,4070,4070,0
20230810,200600,13724022445,4070,4070,4070,4070,0
20230810,200500,13724022445,4070,4070,4070,4070,0
20230810,200400,13724022445,4070,4070,4070,4070,0
20230810,200300,13724022445,4070,4070,4070,4070,0
20230810,200200,13724022445,4070,4070,4070,4070,0
20230810,200100,13724022445,4070,4070,4070,4070,0
20230810,200000,13724022445,4070,4070,4070,4070,0
20230810,195900,13724022445,4070,4070,4070,4070,0
20230810,195800,13724022445,4070,4070,4070,4070,0
20230810,195700,13724022445,4070,4070,4070,4070,0
20230810,195600,13724022445,4070,4070,4070,4070,0
20230810,195500,13724022445,4070,4070,4070,4070,0
20230810,195400,13724022445,4070,4070,4070,4070,0
20230810,195300,13724022445,4070,4070,4070,4070,0
20230810,195200,13724022445,4070,4070,4070,4070,0
20230810,195100,13724022445,4070,4070,4070,4070,0
20230810,195000,13724022445,4070,4070,4070,4070,0
20230810,194900,13724022445,4070,4070,4070,4070,0
20230810,194800,13724022445,4070,4070,4070,4070,0
20230810,194700,13724022445,4070,4070,4070,4070,0
20230810,194600,13724022445,4070,4070,4070,4070,0
20230810,194500,13724022445,4070,4070,4070,4070,0
20230810,194400,13724022445,4070,4070,4070,4070,0
20230810,194300,13724022445,4070,4070,4070,4070,0
20230810,194200,13724022445,4070,4070,4070,4070,0
20230810,194100,13724022445,4070,4070,4070,4070,34239
20230810,194000,13724022445,4070,4070,4070,4070,0
20230810,193900,13724022445,4070,4070,4070,4070,0
20230810,193800,13724022445,4070,4070,4070,4070,0
20230810,193700,13724022445,4070,4070,4070,4070,0
20230810,193600,13724022445,4070,4070,4070,4070,0
20230810,193500,13724022445,4070,4070,4070,4070,0
20230810,193400,13724022445,4070,4070,4070,4070,0
20230810,193300,13724022445,4070,4070,4070,4070,0
20230810,193200,13724022445,4070,4070,4070,4070,0
20230810,193100,13724022445,4070,4070,4070,4070,0
20230810,193000,13724022445,4070,4070,4070,4070,0
20230810,192900,13724022445,4070,4070,4070,4070,0
20230810,192800,13724022445,4070,4070,4070,4070,0
20230810,192700,13724022445,4070,4070,4070,4070,0
20230810,192600,13724022445,4070,4070,4070,4070,0
20230810,192500,13724022445,4070,4070,4070,4070,0
20230810,192400,13724022445,4070,4070,4070,4070,0
20230810,192300,13724022445,4070,4070,4070,4070,0
20230810,192200,13724022445,4070,4070,4070,4070,0
20230810,192100,13724022445,4070,4070,4070,4070,0
20230810,192000,13724022445,4070,4070,4070,4070,0
20230810,191900,13724022445,4070,4070,4070,4070,0
20230810,191800,13724022445,4070,4070,4070,4070,0
20230810,191700,13724022445,4070,4070,4070,4070,0
20230810,191600,13724022445,4070,4070,4070,4070,0
20230810,191500,13724022445,4070,4070,4070,4070,0
20230810,191400,13724022445,4070,4070,4070,4070,0
20230810,191300,13724022445,4070,4070,4070,4070,0
20230810,191200,13724022445,4070,4070,4070,4070,0
20230810,191100,13724022445,4070,4070,4070,4070,34239
20230810,191000,13724022445,4070,4070,4070,4070,0
20230810,190900,13724022445,4070,4070,4070,4070,0
20230810,190800,13724022445,4070,4070,4070,4070,0
20230810,190700,13724022445,4070,4070,4070,4070,0
20230810,190600,13724022445,4070,4070,4070,4070,0
20230810,190500,13724022445,4070,4070,4070,4070,0
20230810,190400,13724022445,4070,4070,4070,4070,0
20230810,190300,13724022445,4070,4070,4070,4070,0
20230810,190200,13724022445,4070,4070,4070,4070,0
20230810,190100,13724022445,4070,4070,4070,4070,0
20230810,190000,13724022445,4070,4070,4070,4070,0
20230810,185900,13724022445,4070,4070,4070,4070,0
20230810,185800,13724022445,4070,4070,4070,4070,0
20230810,185700,13724022445,4070,4070,4070,4070,0
20230810,185600,13724022445,4070,4070,4070,4070,0
20230810,185500,13724022445,4070,4070,4070,4070,0
20230810,185400,13724022445,4070,4070,4070,4070,0
20230810,185300,13724022445,4070,4070,4070,4070,0
20230810,185200,13724022445,4070,4070,4070,4070,0
20230810,185100,13724022445,4070,4070,4070,4070,0
20230810,185000,13724022445,4070,4070,4070,4070,0
20230810,184900,13724022445,4070,4070,4070,4070,0
20230810,184800,13724022445,4070,4070,4070,4070,0
20230810,184700,13724022445,4070,4070,4070,4070,0
20230810,184600,13724022445,4070,4070,4070,4070,0
20230810,184500,13724022445,4070,4070,4070,4070,0
20230810,184400,13724022445,4070,4070,4070,4070,0
20230810,184300,13724022445,4070,4070,4070,4070,0
20230810,184200,13724022445,4070,4070,4070,4070,0
20230810,184100,13724022445,4070,4070,4070,4070,34239
20230810,184000,13724022445,4070,4070,4070,4070,0
20230810,183900,13724022445,4070,4070,4070,4070,0
20230810,183800,13724022445,4070,4070,4070,4070,0
20230810,183700,13724022445,4070,4070,4070,4070,0
20230810,183600,13724022445,4070,4070,4070,4070,0
20230810,183500,13724022445,4070,4070,4070,4070,0
20230810,183400,13724022445,4070,4070,4070,4070,0
20230810,183300,13724022445,4070,4070,4070,4070,0
20230810,183200,13724022445,4070,4070,4070,4070,0
20230810,183100,13724022445,4070,4070,4070,4070,0
20230810,183000,13724022445,4070,4070,4070,4070,0
20230810,182900,13724022445,4070,4070,4070,4070,0
20230810,182800,13724022445,4070,4070,4070,4070,0
20230810,182700,13724022445,4070,4070,4070,4070,0
20230810,182600,13724022445,4070,4070,4070,4070,0
20230810,182500,13724022445,4070,4070,4070,4070,0
20230810,182400,13724022445,4070,4070,4070,4070,0
20230810,182300,13724022445,4070,4070,4070,4070,0
20230810,182200,13724022445,4070,4070,4070,4070,0
20230810,182100,13724022445,4070,4070,4070,4070,0
20230810,182000,13724022445,4070,4070,4070,4070,0
20230810,181900,13724022445,4070,4070,4070,4070,0
20230810,181800,13724022445,4070,4070,4070,4070,0
20230810,181700,13724022445,4070,4070,4070,4070,0
20230810,181600,13724022445,4070,4070,4070,4070,0
20230810,181500,13724022445,4070,4070,4070,4070,0
20230810,181400,13724022445,4070,4070,4070,4070,0
20230810,181300,13724022445,4070,4070,4070,4070,0
20230810,181200,13724022445,4070,4070,4070,4070,0
20230810,181100,13724022445,4070,4070,4070,4070,34239
20230810,181000,13724022445,4070,4070,4070,4070,0
20230810,180900,13724022445,4070,4070,4070,4070,0
20230810,180800,13724022445,4070,4070,4070,4070,0
20230810,180700,13724022445,4070,4070,4070,4070,0
20230810,180600,13724022445,4070,4070,4070,4070,0
20230810,180500,13724022445,4070,4070,4070,4070,0
20230810,180400,13724022445,4070,4070,4070,4070,0
20230810,180300,13724022445,4070,4070,4070,4070,0
20230810,180200,13724022445,4070,4070,4070,4070,0
20230810,180100,13724022445,4070,4070,4070,4070,0
20230810,180000,13724022445,4070,4070,4070,4070,0
20230810,175900,13724022445,4070,4070,4070,4070,0
20230810,175800,13724022445,4070,4070,4070,4070,0
20230810,175700,13724022445,4070,4070,4070,4070,0
20230810,175600,13724022445,4070,4070,4070,4070,0
20230810,175500,13724022445,4070,4070,4070,4070,0
20230810,175400,13724022445,4070,4070,4070,4070,0
20230810,175300,13724022445,4070,4070,4070,4070,0
20230810,175200,13724022445,4070,4070,4070,4070,0
20230810,175100,13724022445,4070,4070,4070,4070,0
20230810,175000,13724022445,4070,4070,4070,4070,0
20230810,174900,13724022445,4070,4070,4070,4070,0
20230810,174800,13724022445,4070,4070,4070,4070,0
20230810,174700,13724022445,4070,4070,4070,4070,0
20230810,174600,13724022445,4070,4070,4070,4070,0
20230810,174500,13724022445,4070,4070,4070,4070,0
20230810,174400,13724022445,4070,4070,4070,4070,0
20230810,174300,13724022445,4070,4070,4070,4070,0
20230810,174200,13724022445,4070,4070,4070,4070,0
20230810,174100,13724022445,4070,4070,4070,4070,34239
20230810,174000,13724022445,4070,4070,4070,4070,0
20230810,173900,13724022445,4070,4070,4070,4070,0
20230810,173800,13724022445,4070,4070,4070,4070,0
20230810,173700,13724022445,4070,4070,4070,4070,0
20230810,173600,13724022445,4070,4070,4070,4070,0
20230810,173500,13724022445,4070,4070,4070,4070,0
20230810,173400,13724022445,4070,4070,4070,4070,0
20230810,173300,13724022445,4070,4070,4070,4070,0
20230810,173200,13724022445,4070,4070,4070,4070,0
20230810,173100,13724022445,4070,4070,4070,4070,0
20230810,173000,13724022445,4070,4070,4070,4070,0
20230810,172900,13724022445,4070,4070,4070,4070,0
20230810,172800,13724022445,4070,4070,4070,4070,0
20230810,172700,13724022445,4070,4070,4070,4070,0
20230810,172600,13724022445,4070,4070,4070,4070,0
20230810,172500,13724022445,4070,4070,4070,4070,0
20230810,172400,13724022445,4070,4070,4070,4070,0
20230810,172300,13724022445,4070,4070,4070,4070,0
20230810,172200,13724022445,4070,4070,4070,4070,0
20230810,172100,13724022445,4070,4070,4070,4070,0
20230810,172000,13724022445,4070,4070,4070,4070,0
20230810,171900,13724022445,4070,4070,4070,4070,0
20230810,171800,13724022445,4070,4070,4070,4070,0
20230810,171700,13724022445,4070,4070,4070,4070,0
20230810,171600,13724022445,4070,4070,4070,4070,0
20230810,171500,13724022445,4070,4070,4070,4070,0
20230810,171400,13724022445,4070,4070,4070,4070,0
20230810,171300,13724022445,4070,4070,4070,4070,0
20230810,171200,13724022445,4070,4070,4070,4070,0
20230810,171100,13724022445,4070,4070,4070,4070,34239
20230810,171000,13724022445,4070,4070,4070,4070,0
20230810,170900,13724022445,4070,4070,4070,4070,0
20230810,170800,13724022445,4070,4070,4070,4070,0
20230810,170700,13724022445,4070,4070,4070,4070,0
20230810,170600,13724022445,4070,4070,4070,4070,0
20230810,170500,13724022445,4070,4070,4070,4070,0
20230810,170400,13724022445,4070,4070,4070,4070,0
20230810,170300,13724022445,4070,4070,4070,4070,0
20230810,170200,13724022445,4070,4070,4070,4070,0
20230810,170100,13724022445,4070,4070,4070,4070,0
20230810,170000,13724022445,4070,4070,4070,4070,0
20230810,165900,13724022445,4070,4070,4070,4070,0
20230810,165800,13724022445,4070,4070,4070,4070,0
20230810,165700,13724022445,4070,4070,4070,4070,0
20230810,165600,13724022445,4070,4070,4070,4070,0
20230810,165500,13724022445,4070,4070,4070,4070,0
20230810,165400,13724022445,4070,4070,4070,4070,0
20230810,165300,13724022445,4070,4070,4070,4070,0
20230810,165200,13724022445,4070,4070,4070,4070,0
20230810,165100,13724022445,4070,4070,4070,4070,0
20230810,165000,13724022445,4070,4070,4070,4070,0
20230810,164900,13724022445,4070,4070,4070,4070,0
20230810,164800,13724022445,4070,4070,4070,4070,0
20230810,164700,13724022445,4070,4070,4070,4070,0
20230810,164600,13724022445,4070,4070,4070,4070,0
20230810,164500,13724022445,4070,4070,4070,4070,0
20230810,164400,13724022445,4070,4070,4070,4070,0
20230810,164300,13724022445,4070,4070,4070,4070,0
20230810,164200,13724022445,4070,4070,4070,4070,0
20230810,164100,13724022445,4070,4070,4070,4070,34239
20230810,164000,13724022445,4070,4070,4070,4070,0
20230810,163900,13724022445,4070,4070,4070,4070,0
20230810,163800,13724022445,4070,4070,4070,4070,0
20230810,163700,13724022445,4070,4070,4070,4070,0
20230810,163600,13724022445,4070,4070,4070,4070,0
20230810,163500,13724022445,4070,4070,4070,4070,0
20230810,163400,13724022445,4070,4070,4070,4070,0
20230810,163300,13724022445,4070,4070,4070,4070,0
20230810,163200,13724022445,4070,4070,4070,4070,0
20230810,163100,13724022445,4070,4070,4070,4070,0
20230810,163000,13724022445,4070,4070,4070,4070,0
20230810,162900,13724022445,4070,4070,4070,4070,0
20230810,162800,13724022445,4070,4070,4070,4070,0
20230810,162700,13724022445,4070,4070,4070,4070,0
20230810,162600,13724022445,4070,4070,4070,4070,0
20230810,162500,13724022445,4070,4070,4070,4070,0
20230810,162400,13724022445,4070,4070,4070,4070,0
20230810,162300,13724022445,4070,4070,4070,4070,0
20230810,162200,13724022445,4070,4070,4070,4070,0
20230810,162100,13724022445,4070,4070,4070,4070,0
20230810,162000,13724022445,4070,4070,4070,4070,0
20230810,161900,13724022445,4070,4070,4070,4070,0
20230810,161800,13724022445,4070,4070,4070,4070,0
20230810,161700,13724022445,4070,4070,4070,4070,0
20230810,161600,13724022445,4070,4070,4070,4070,0
20230810,161500,13724022445,4070,4070,4070,4070,0
20230810,161400,13724022445,4070,4070,4070,4070,0
20230810,161300,13724022445,4070,4070,4070,4070,0
20230810,161200,13724022445,4070,4070,4070,4070,0
20230810,161100,13724022445,4070,4070,4070,4070,34239
20230810,161000,13724022445,4070,4070,4070,4070,0
20230810,160900,13724022445,4070,4070,4070,4070,0
20230810,160800,13724022445,4070,4070,4070,4070,0
20230810,160700,13724022445,4070,4070,4070,4070,0
20230810,160600,13724022445,4070,4070,4070,4070,0
20230810,160500,13724022445,4070,4070,4070,4070,0
20230810,160400,13724022445,4070,4070,4070,4070,0
20230810,160300,13724022445,4070,4070,4070,4070,0
20230810,160200,13724022445,4070,4070,4070,4070,0
20230810,160100,13724022445,4070,4070,4070,4070,0
20230810,160000,13724022445,4070,4070,4070,4070,0
20230810,155900,13724022445,4070,4070,4070,4070,0
20230810,155800,13724022445,4070,4070,4070,4070,0
20230810,155700,13724022445,4070,4070,4070,4070,0
20230810,155600,13724022445,4070,4070,4070,4070,0
20230810,155500,13724022445,4070,4070,4070,4070,0
20230810,155400,13724022445,4070,4070,4070,4070,0
20230810,155300,13724022445,4070,4070,4070,4070,0
20230810,155200,13724022445,4070,4070,4070,4070,0
20230810,155100,13724022445,4070,4070,4070,4070,0
20230810,155000,13724022445,4070,4070,4070,4070,0
20230810,154900,13724022445,4070,4070,4070,4070,0
20230810,154800,13724022445,4070,4070,4070,4070,0
20230810,154700,13724022445,4070,4070,4070,4070,0
20230810,154600,13724022445,4070,4070,4070,4070,0
20230810,154500,13724022445,4070,4070,4070,4070,0
20230810,154400,13724022445,4070,4070,4070,4070,0
20230810,154300,13724022445,4070,4070,4070,4070,0
20230810,154200,13724022445,4070,4070,4070,4070,0
20230810,154100,13724022445,4070,4070,4070,4070,34239
20230810,154000,13724022445,4070,4070,4070,4070,0
20230810,153900,13724022445,4070,4070,4070,4070,0
20230810,153800,13724022445,4070,4070,4070,4070,0
20230810,153700,13724022445,4070,4070,4070,4070,0
20230810,153600,13724022445,4070,4070,4070,4070,0
20230810,153500,13724022445,4070,4070,4070,4070,0
20230810,153400,13724022445,4070,4070,4070,4070,0
20230810,153300,13724022445,4070,4070,4070,4070,0
20230810,153200,13724022445,4070,4070,4070,4070,0
20230810,153100,13724022445,4070,4070,4070,4070,0
20230810,153000,13724022445,4070,4070,4070,4070,34239
20230810,152900,13584669715,4120,4120,4120,4120,0
20230810,152800,13584669715,4120,4120,4120,4120,0
20230810,152700,13584669715,4120,4120,4120,4120,0
20230810,152600,13584669715,4120,4120,4120,4120,0
20230810,152500,13584669715,4120,4120,4120,4120,0
20230810,152400,13584669715,4120,4120,4120,4120,0
20230810,152300,13584669715,4120,4120,4120,4120,0
20230810,152200,13584669715,4120,4120,4120,4120,0
20230810,152100,13584669715,4120,4120,4120,4120,0
20230810,152000,13584669715,4120,4120,4120,4120,0
20230810,151900,13584669715,4120,4105,4120,4100,4109
20230810,151800,13567796335,4105,4105,4105,4100,585
20230810,151700,13565395315,4100,4100,4105,4100,2206
20230810,151600,13556350460,4100,4105,4105,4100,2209
20230810,151500,13547283465,4105,4105,4105,4100,7976
20230810,151400,13514542525,4100,4100,4100,4100,533
20230810,151300,13512357225,4100,4105,4105,4100,7168
20230810,151200,13482933160,4100,4105,4105,4100,4612
20230810,151100,13464013705,4105,4105,4105,4105,571
20230810,151000,13461669750,4105,4120,4120,4105,5482
20230810,150900,13439138590,4120,4120,4120,4120,1179
20230810,150800,13434281110,4120,4115,4120,4115,1424
20230810,150700,13428414235,4120,4120,4120,4110,3448
20230810,150600,13414210365,4125,4110,4125,4110,1327
20230810,150500,13408752835,4110,4105,4110,4105,183
20230810,150400,13408001395,4105,4105,4105,4100,129
20230810,150300,13407471865,4100,4105,4105,4100,3241
20230810,150200,13394183110,4105,4105,4105,4100,83
20230810,150100,13393842410,4105,4105,4105,4100,177
20230810,150000,13393115830,4100,4100,4105,4100,885
20230810,145900,13389487250,4100,4100,4100,4090,1338
20230810,145800,13384002140,4090,4090,4100,4090,737
20230810,145700,13380986305,4090,4090,4090,4085,1176
20230810,145600,13376181480,4085,4090,4100,4085,1508
20230810,145500,13370018860,4080,4095,4100,4080,9865
20230810,145400,13329730180,4100,4090,4100,4090,1243
20230810,145300,13324644345,4095,4100,4100,4095,140
20230810,145200,13324071040,4095,4100,4100,4095,110
20230810,145100,13323620580,4100,4100,4100,4100,494
20230810,145000,13321595180,4095,4110,4110,4095,89
20230810,144900,13321229945,4090,4110,4110,4090,3012
20230810,144800,13308900375,4115,4095,4115,4090,1837
20230810,144700,13301381495,4105,4100,4110,4090,1173
20230810,144600,13296577130,4095,4100,4100,4095,612
20230810,144500,13294070735,4095,4095,4120,4090,3978
20230810,144400,13277788965,4120,4095,4125,4095,1056
20230810,144300,13273461535,4095,4100,4100,4095,2116
20230810,144200,13264786290,4100,4110,4110,4100,6436
20230810,144100,13238376340,4110,4125,4125,4110,1710
20230810,144000,13231344720,4130,4130,4130,4130,29
20230810,143900,13231224950,4130,4115,4130,4110,499
20230810,143800,13229173805,4110,4110,4110,4110,701
20230810,143700,13226292695,4110,4140,4145,4110,604
20230810,143600,13223791960,4105,4115,4115,4105,3345
20230810,143500,13210032610,4115,4130,4130,4115,1049
20230810,143400,13205711065,4145,4145,4145,4145,189
20230810,143300,13204927660,4145,4145,4145,4125,512
20230810,143200,13202815620,4120,4150,4150,4120,3583
20230810,143100,13188012645,4135,4140,4140,4135,576
20230810,143000,13185630710,4140,4140,4140,4140,224
20230810,142900,13184703350,4140,4140,4140,4140,1112
20230810,142800,13180099670,4135,4140,4140,4135,1009
20230810,142700,13175922625,4135,4135,4135,4135,0
20230810,142600,13175922625,4135,4125,4135,4125,561
20230810,142500,13173605285,4120,4120,4120,4120,0
20230810,142400,13173605285,4120,4130,4130,4120,1340
20230810,142300,13168081105,4125,4125,4125,4125,232
20230810,142200,13167124105,4125,4120,4125,4120,548
20230810,142100,13164865370,4125,4130,4130,4125,3977
20230810,142000,13148448025,4130,4145,4145,4130,3559
20230810,141900,13133725505,4145,4145,4145,4140,688
20230810,141800,13130874545,4145,4145,4145,4140,147
20230810,141700,13130265440,4140,4140,4140,4140,80
20230810,141600,13129934240,4140,4140,4140,4140,1565
20230810,141500,13123455140,4145,4145,4150,4145,952
20230810,141400,13119509085,4150,4145,4150,4145,1119
20230810,141300,13114870810,4145,4145,4150,4145,473
20230810,141200,13112910165,4150,4145,4150,4145,87
20230810,141100,13112549525,4150,4155,4155,4150,1032
20230810,141000,13108266650,4155,4160,4160,4155,1763
20230810,140900,13100941135,4160,4160,4160,4160,1028
20230810,140800,13096664655,4165,4165,4165,4160,680
20230810,140700,13093835810,4165,4165,4165,4160,450
20230810,140600,13091963060,4165,4165,4165,4165,102
20230810,140500,13091538230,4165,4165,4165,4165,0
20230810,140400,13091538230,4165,4160,4165,4160,94
20230810,140300,13091146840,4160,4165,4165,4160,112
20230810,140200,13090680860,4165,4165,4165,4165,339
20230810,140100,13089268925,4165,4165,4165,4165,0
20230810,140000,13089268925,4165,4165,4165,4165,125
20230810,135900,13088748300,4160,4160,4160,4160,610
20230810,135800,13086210700,4165,4165,4165,4165,897
20230810,135700,13082474695,4165,4160,4165,4160,794
20230810,135600,13079169460,4165,4165,4165,4165,56
20230810,135500,13078936220,4160,4165,4165,4160,532
20230810,135400,13076720490,4165,4165,4165,4165,374
20230810,135300,13075162780,4165,4170,4170,4165,922
20230810,135200,13071322595,4170,4170,4175,4170,390
20230810,135100,13069696290,4175,4180,4180,4175,2368
20230810,135000,13059799560,4180,4170,4180,4170,2386
20230810,134900,13049831485,4170,4170,4175,4170,681
20230810,134800,13046988915,4165,4165,4170,4165,295
20230810,134700,13045760060,4160,4160,4160,4155,1858
20230810,134600,13038035050,4155,4150,4160,4145,4450
20230810,134500,13019564945,4145,4145,4145,4145,624
20230810,134400,13016978465,4140,4140,4140,4140,470
20230810,134300,13015032665,4140,4140,4140,4140,1
20230810,134200,13015028525,4135,4140,4140,4135,793
20230810,134100,13011748020,4140,4135,4140,4135,557
20230810,134000,13009442790,4135,4135,4135,4135,132
20230810,133900,13008896970,4135,4135,4135,4135,0
20230810,133800,13008896970,4135,4135,4135,4135,200
20230810,133700,13008069970,4135,4135,4135,4135,10
20230810,133600,13008028620,4150,4140,4150,4135,203
20230810,133500,13007186515,4135,4135,4135,4135,1073
20230810,133400,13002749660,4140,4140,4140,4135,740
20230810,133300,12999687060,4140,4140,4140,4140,91
20230810,133200,12999310320,4140,4140,4140,4140,471
20230810,133100,12997360380,4140,4140,4140,4140,30
20230810,133000,12997236180,4140,4140,4140,4140,1057
20230810,132900,12992860200,4150,4140,4150,4140,891
20230810,132800,12989171445,4140,4140,4140,4140,50
20230810,132700,12988964445,4140,4145,4145,4140,157
20230810,132600,12988314180,4145,4150,4150,4145,1074
20230810,132500,12983862400,4150,4160,4160,4150,2430
20230810,132400,12973770245,4160,4155,4160,4155,342
20230810,132300,12972349180,4150,4135,4150,4135,749
20230810,132200,12969244270,4135,4140,4140,4135,622
20230810,132100,12966669820,4140,4140,4140,4140,8
20230810,132000,12966636700,4155,4155,4155,4155,0
20230810,131900,12966636700,4155,4150,4155,4140,1494
20230810,131800,12960436855,4150,4155,4155,4150,85
20230810,131700,12960083695,4160,4150,4170,4135,441
20230810,131600,12958249895,4135,4130,4135,4130,5
20230810,131500,12958229240,4165,4145,4170,4125,3561
20230810,131400,12943428280,4145,4115,4145,4110,2762
20230810,131300,12932056045,4120,4115,4120,4110,210
20230810,131200,12931190935,4115,4110,4120,4110,67
20230810,131100,12930915540,4100,4095,4100,4095,1232
20230810,131000,12925869485,4100,4100,4100,4100,43
20230810,130900,12925693185,4100,4100,4100,4100,69
20230810,130800,12925410285,4100,4095,4100,4090,1952
20230810,130700,12917424090,4095,4090,4095,4085,2359
20230810,130600,12907770175,4085,4085,4085,4085,111
20230810,130500,12907316740,4085,4090,4090,4085,853
20230810,130400,12903832230,4090,4090,4090,4085,4212
20230810,130300,12886616750,4095,4100,4100,4095,3032
20230810,130200,12874193120,4100,4100,4105,4100,1197
20230810,130100,12869284920,4100,4105,4110,4100,815
20230810,130000,12865942260,4105,4110,4110,4100,1145
20230810,125900,12861242115,4110,4105,4110,4100,1100
20230810,125800,12856729900,4100,4110,4110,4100,4211
20230810,125700,12839454205,4110,4110,4110,4110,349
20230810,125600,12838019815,4110,4125,4125,4110,146
20230810,125500,12837419605,4130,4130,4130,4130,1
20230810,125400,12837415475,4110,4130,4130,4110,2835
20230810,125300,12825762080,4110,4120,4120,4110,1407
20230810,125200,12819976580,4115,4120,4120,4110,2663
20230810,125100,12809027290,4120,4130,4130,4110,8082
20230810,125000,12775732375,4130,4135,4135,4130,3544
20230810,124900,12761092875,4135,4135,4135,4135,343
20230810,124800,12759674570,4135,4135,4135,4135,175
20230810,124700,12758950945,4135,4135,4135,4135,102
20230810,124600,12758529175,4135,4135,4135,4135,800
20230810,124500,12755221175,4140,4135,4140,4135,502
20230810,124400,12753145400,4145,4135,4145,4130,3320
20230810,124300,12739428430,4135,4140,4140,4135,611
20230810,124200,12736901920,4145,4140,4145,4140,604
20230810,124100,12734398350,4145,4145,4145,4135,1302
20230810,124000,12729002460,4130,4150,4150,4130,3025
20230810,123900,12716501750,4150,4140,4150,4135,1771
20230810,123800,12709168595,4140,4150,4150,4140,256
20230810,123700,12708108745,4140,4140,4155,4140,627
20230810,123600,12705511510,4140,4155,4155,4140,1014
20230810,123500,12701306590,4155,4155,4155,4155,5
20230810,123400,12701285815,4155,4145,4155,4145,265
20230810,123300,12700187330,4155,4145,4155,4145,30
20230810,123200,12700062940,4145,4145,4145,4145,6
20230810,123100,12700038070,4145,4135,4145,4135,3009
20230810,123000,12687595835,4145,4145,4145,4145,40
20230810,122900,12687430035,4135,4135,4135,4135,1266
20230810,122800,12682195125,4135,4140,4140,4135,491
20230810,122700,12680164685,4135,4135,4135,4135,180
20230810,122600,12679420385,4135,4155,4155,4135,250
20230810,122500,12678386435,4155,4155,4155,4155,58
20230810,122400,12678145445,4155,4155,4155,4135,169
20230810,122300,12677446110,4155,4155,4155,4130,28
20230810,122200,12677330270,4130,4135,4135,4130,1318
20230810,122100,12671883230,4135,4145,4145,4135,2878
20230810,122000,12659971240,4140,4160,4160,4140,3037
20230810,121900,12647376990,4160,4160,4160,4160,37
20230810,121800,12647223070,4150,4155,4155,4150,735
20230810,121700,12644172055,4155,4155,4155,4155,2425
20230810,121600,12634096180,4155,4155,4155,4155,102
20230810,121500,12633672370,4155,4165,4165,4155,456
20230810,121400,12631777490,4165,4165,4165,4165,1
20230810,121300,12631773325,4155,4155,4155,4155,67
20230810,121200,12631494940,4155,4165,4165,4155,11
20230810,121100,12631449135,4155,4155,4155,4155,312
20230810,121000,12630152775,4155,4155,4155,4155,10
20230810,120900,12630111225,4165,4155,4165,4155,584
20230810,120800,12627684695,4155,4150,4155,4150,111
20230810,120700,12627223505,4150,4155,4155,4150,449
20230810,120600,12625360055,4155,4155,4155,4155,1301
20230810,120500,12619954400,4155,4155,4155,4155,685
20230810,120400,12617108225,4155,4160,4160,4155,1915
20230810,120300,12609145205,4165,4170,4170,4165,1572
20230810,120200,12602593870,4170,4175,4175,4170,337
20230810,120100,12601188400,4170,4170,4170,4170,532
20230810,120000,12598969960,4170,4170,4170,4170,58
20230810,115900,12598728100,4175,4175,4175,4175,399
20230810,115800,12597062275,4175,4185,4185,4175,119
20230810,115700,12596565030,4175,4175,4180,4175,404
20230810,115600,12594877830,4175,4175,4175,4175,1888
20230810,115500,12586995430,4170,4190,4190,4170,2191
20230810,115400,12577841745,4190,4180,4190,4170,444
20230810,115300,12575987145,4170,4175,4180,4170,141
20230810,115200,12575399100,4175,4170,4175,4170,313
20230810,115100,12574092345,4170,4165,4175,4165,183
20230810,115000,12573328485,4165,4160,4165,4160,38
20230810,114900,12573170230,4175,4165,4175,4165,493
20230810,114800,12571116870,4160,4165,4165,4160,123
20230810,114700,12570604690,4165,4160,4165,4160,256
20230810,114600,12569538455,4165,4160,4165,4160,3903
20230810,114500,12553291955,4160,4160,4170,4160,1087
20230810,114400,12548762765,4155,4155,4160,4155,112
20230810,114300,12548297275,4155,4155,4155,4155,166
20230810,114200,12547607545,4160,4150,4160,4150,67
20230810,114100,12547328995,4150,4150,4150,4150,3
20230810,114000,12547316545,4150,4150,4150,4150,28
20230810,113900,12547200345,4150,4150,4150,4150,944
20230810,113800,12543282745,4150,4135,4150,4135,443
20230810,113700,12541449950,4135,4140,4140,4135,737
20230810,113600,12538402040,4140,4140,4140,4140,833
20230810,113500,12534953420,4135,4150,4150,4135,134
20230810,113400,12534398870,4150,4140,4150,4135,802
20230810,113300,12531079550,4140,4140,4150,4140,1470
20230810,113200,12524993740,4150,4135,4150,4135,707
20230810,113100,12522064780,4150,4130,4155,4130,425
20230810,113000,12520309360,4155,4155,4155,4130,165
20230810,112900,12519626785,4125,4140,4160,4125,8400
20230810,112800,12484892780,4140,4135,4140,4135,463
20230810,112700,12482976940,4140,4140,4140,4130,2421
20230810,112600,12472965675,4140,4140,4140,4135,5282
20230810,112500,12451098580,4145,4140,4145,4135,5952
20230810,112400,12426457940,4145,4145,4145,4140,832
20230810,112300,12423012575,4145,4150,4150,4145,1265
20230810,112200,12417768745,4150,4155,4155,4150,725
20230810,112100,12414759585,4155,4155,4155,4155,501
20230810,112000,12412677930,4150,4175,4175,4150,594
20230810,111900,12410210280,4165,4150,4165,4145,1689
20230810,111800,12403199810,4165,4145,4165,4140,1961
20230810,111700,12395072820,4145,4145,4145,4140,1695
20230810,111600,12388047840,4145,4150,4150,4145,2032
20230810,111500,12379623975,4145,4155,4155,4145,2180
20230810,111400,12370576650,4155,4165,4165,4150,5718
20230810,111300,12346811010,4165,4165,4170,4160,1986
20230810,111200,12338542575,4165,4175,4175,4165,1503
20230810,111100,12332280090,4165,4180,4180,4160,6404
20230810,111000,12305588840,4180,4175,4185,4175,314
20230810,110900,12304276320,4175,4190,4190,4175,5594
20230810,110800,12280879225,4190,4195,4195,4190,3040
20230810,110700,12268137740,4200,4220,4220,4200,995
20230810,110600,12263948935,4200,4225,4225,4195,6105
20230810,110500,12238234480,4210,4190,4225,4190,10257
20230810,110400,12195056230,4195,4185,4200,4185,513
20230810,110300,12192904030,4200,4195,4200,4180,2347
20230810,110200,12183064645,4190,4175,4200,4170,3776
20230810,110100,12167242555,4175,4170,4175,4170,2315
20230810,110000,12157587840,4170,4175,4175,4170,213
20230810,105900,12156699080,4175,4180,4180,4170,443
20230810,105800,12154849550,4170,4170,4180,4165,4876
20230810,105700,12134488940,4170,4165,4170,4165,301
20230810,105600,12133234335,4160,4160,4160,4155,707
20230810,105500,12130294820,4155,4160,4160,4155,1127
20230810,105400,12125606830,4155,4155,4155,4150,2534
20230810,105300,12115079225,4150,4155,4155,4150,937
20230810,105200,12111187390,4155,4150,4155,4150,841
20230810,105100,12107694815,4150,4140,4150,4140,2360
20230810,105000,12097909525,4145,4160,4160,4140,9529
20230810,104900,12058411895,4160,4145,4160,4145,560
20230810,104800,12056085550,4145,4145,4155,4145,7143
20230810,104700,12026456245,4145,4170,4170,4140,13053
20230810,104600,11972218425,4170,4185,4185,4170,4036
20230810,104500,11955367470,4185,4180,4185,4180,239
20230810,104400,11954368065,4180,4190,4190,4175,12467
20230810,104300,11902277170,4185,4200,4200,4185,7133
20230810,104200,11872402310,4195,4200,4200,4195,1710
20230810,104100,11865225930,4200,4200,4205,4200,1453
20230810,104000,11859122565,4200,4210,4210,4200,1844
20230810,103900,11851367505,4210,4230,4230,4210,1021
20230810,103800,11847066915,4230,4230,4230,4230,10
20230810,103700,11847024615,4230,4205,4230,4205,120
20230810,103600,11846519740,4205,4210,4210,4195,5955
20230810,103500,11821503245,4210,4230,4240,4205,3913
20230810,103400,11804997890,4230,4240,4240,4230,5904
20230810,103300,11779971690,4240,4220,4240,4220,6379
20230810,103200,11752950105,4230,4215,4235,4210,6980
20230810,103100,11723505535,4210,4200,4215,4190,4708
20230810,103000,11703743255,4195,4180,4205,4180,8150
20230810,102900,11669583040,4175,4180,4190,4175,3234
20230810,102800,11656079795,4190,4195,4195,4175,12163
20230810,102700,11605192535,4195,4205,4210,4195,11324
20230810,102600,11557629195,4210,4205,4215,4205,2472
20230810,102500,11547232385,4210,4220,4220,4210,871
20230810,102400,11543561355,4220,4205,4220,4200,5640
20230810,102300,11519849605,4205,4215,4220,4205,5155
20230810,102200,11498153760,4220,4225,4230,4220,94
20230810,102100,11497756990,4230,4230,4235,4205,3066
20230810,102000,11484830345,4230,4210,4230,4200,16647
20230810,101900,11414816150,4210,4230,4230,4210,14545
20230810,101800,11353450720,4235,4235,4235,4235,987
20230810,101700,11349270775,4235,4235,4235,4230,2184
20230810,101600,11340031070,4235,4235,4240,4230,4522
20230810,101500,11320888580,4235,4240,4240,4235,7457
20230810,101400,11289278480,4245,4245,4250,4240,4927
20230810,101300,11268378925,4250,4255,4260,4240,6605
20230810,101200,11240335790,4260,4255,4265,4245,5943
20230810,101100,11215077455,4255,4245,4255,4245,2330
20230810,101000,11205180545,4245,4265,4265,4245,9336
20230810,100900,11165460395,4270,4270,4270,4250,5118
20230810,100800,11143661660,4265,4290,4295,4265,10989
20230810,100700,11096565420,4285,4295,4300,4285,11495
20230810,100600,11047241350,4285,4270,4300,4270,18037
20230810,100500,10969946735,4275,4260,4275,4255,8958
20230810,100400,10931728570,4260,4245,4260,4245,1333
20230810,100300,10926055465,4245,4250,4255,4245,6198
20230810,100200,10899720110,4245,4235,4250,4220,3995
20230810,100100,10882785420,4220,4225,4250,4215,11000
20230810,100000,10836217930,4235,4220,4240,4210,6400
20230810,095900,10809210995,4210,4215,4220,4210,14243
20230810,095800,10749162370,4220,4210,4225,4205,4348
20230810,095700,10730835075,4205,4240,4265,4200,38212
20230810,095600,10569521740,4250,4235,4265,4235,13248
20230810,095500,10513232705,4245,4235,4265,4230,42066
20230810,095400,10334515800,4235,4245,4270,4220,48258
20230810,095300,10129791970,4245,4275,4295,4235,58203
20230810,095200,9881620155,4265,4295,4325,4265,61506
20230810,095100,9617710610,4325,4295,4350,4275,140920
20230810,095000,9010935460,4295,4290,4390,4255,196145
20230810,094900,8165238745,4300,4220,4300,4205,75919
20230810,094800,7842952975,4215,4200,4235,4185,64182
20230810,094700,7573432920,4195,4250,4275,4195,53883
20230810,094600,7345272320,4250,4225,4255,4210,44188
20230810,094500,7157963435,4230,4230,4255,4220,35430
20230810,094400,7007908910,4225,4255,4255,4205,44237
20230810,094300,6821126425,4245,4245,4260,4220,17203
20230810,094200,6748134955,4240,4245,4250,4220,30286
20230810,094100,6619534005,4245,4250,4250,4225,44013
20230810,094000,6432620815,4250,4250,4260,4210,71020
20230810,093900,6132244530,4255,4220,4260,4200,53184
20230810,093800,5907631710,4220,4245,4255,4205,85974
20230810,093700,5544604400,4245,4195,4250,4180,29401
20230810,093600,5420852000,4195,4225,4250,4195,41190
20230810,093500,5246610480,4225,4215,4225,4205,18231
20230810,093400,5169753060,4205,4160,4215,4160,16797
20230810,093300,5099327295,4170,4160,4190,4140,11901
20230810,093200,5049712475,4165,4150,4165,4140,3991
20230810,093100,5033134500,4160,4150,4160,4150,3023
20230810,093000,5020574100,4155,4150,4165,4130,1470
20230810,092900,5014466320,4150,4120,4150,4120,3952
20230810,092800,4998153135,4130,4150,4150,4115,6952
20230810,092700,4969506005,4150,4165,4170,4145,702
20230810,092600,4966589280,4170,4115,4170,4115,1759
20230810,092500,4959293480,4120,4125,4135,4115,12778
20230810,092400,4906641185,4125,4140,4140,4125,1851
20230810,092300,4898997195,4140,4125,4150,4125,4710
20230810,092200,4879530900,4130,4160,4160,4130,3773
20230810,092100,4863921005,4150,4150,4165,4150,4309
20230810,092000,4846031180,4150,4175,4185,4150,10717
20230810,091900,4801365320,4180,4155,4195,4155,15341
20230810,091800,4737296530,4160,4120,4165,4120,18358
20230810,091700,4661353005,4120,4125,4135,4120,7073
20230810,091600,4632174405,4125,4090,4135,4090,7323
20230810,091500,4602018575,4090,4080,4100,4070,12364
20230810,091400,4551413085,4080,4090,4090,4070,18734
20230810,091300,4474989325,4090,4050,4095,4040,13918
20230810,091200,4418373020,4050,4115,4130,4050,45649
20230810,091100,4231689555,4110,4160,4160,4100,59771
20230810,091000,3985682765,4140,4260,4260,4140,48411
20230810,090900,3782824365,4260,4220,4260,4210,13050
20230810,090800,3727573845,4210,4170,4230,4170,15788
20230810,090700,3661307425,4170,4250,4250,4165,60440
20230810,090600,3406864940,4250,4355,4360,4235,59019
20230810,090500,3153479910,4360,4355,4370,4330,37026
20230810,090400,2992628800,4345,4335,4380,4330,21934
20230810,090300,2897292860,4340,4410,4425,4335,73430
20230810,090200,2576713320,4410,4400,4435,4365,155828
20230810,090100,1891018295,4415,4330,4420,4330,186769
20230810,090000,1072919485,4355,4290,4420,4245,247690