stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193100,17989059000,18980,18980,18980,18980,21840
20230808,193000,17989059000,18980,18980,18980,18980,0
20230808,192900,17989059000,18980,18980,18980,18980,0
20230808,192800,17989059000,18980,18980,18980,18980,0
20230808,192700,17989059000,18980,18980,18980,18980,0
20230808,192600,17989059000,18980,18980,18980,18980,0
20230808,192500,17989059000,18980,18980,18980,18980,0
20230808,192400,17989059000,18980,18980,18980,18980,0
20230808,192300,17989059000,18980,18980,18980,18980,0
20230808,192200,17989059000,18980,18980,18980,18980,0
20230808,192100,17989059000,18980,18980,18980,18980,0
20230808,192000,17989059000,18980,18980,18980,18980,0
20230808,191900,17989059000,18980,18980,18980,18980,0
20230808,191800,17989059000,18980,18980,18980,18980,0
20230808,191700,17989059000,18980,18980,18980,18980,0
20230808,191600,17989059000,18980,18980,18980,18980,0
20230808,191500,17989059000,18980,18980,18980,18980,0
20230808,191400,17989059000,18980,18980,18980,18980,0
20230808,191300,17989059000,18980,18980,18980,18980,0
20230808,191200,17989059000,18980,18980,18980,18980,0
20230808,191100,17989059000,18980,18980,18980,18980,0
20230808,191000,17989059000,18980,18980,18980,18980,0
20230808,190900,17989059000,18980,18980,18980,18980,0
20230808,190800,17989059000,18980,18980,18980,18980,0
20230808,190700,17989059000,18980,18980,18980,18980,0
20230808,190600,17989059000,18980,18980,18980,18980,0
20230808,190500,17989059000,18980,18980,18980,18980,0
20230808,190400,17989059000,18980,18980,18980,18980,0
20230808,190300,17989059000,18980,18980,18980,18980,0
20230808,190200,17989059000,18980,18980,18980,18980,0
20230808,190100,17989059000,18980,18980,18980,18980,21840
20230808,190000,17989059000,18980,18980,18980,18980,0
20230808,185900,17989059000,18980,18980,18980,18980,0
20230808,185800,17989059000,18980,18980,18980,18980,0
20230808,185700,17989059000,18980,18980,18980,18980,0
20230808,185600,17989059000,18980,18980,18980,18980,0
20230808,185500,17989059000,18980,18980,18980,18980,0
20230808,185400,17989059000,18980,18980,18980,18980,0
20230808,185300,17989059000,18980,18980,18980,18980,0
20230808,185200,17989059000,18980,18980,18980,18980,0
20230808,185100,17989059000,18980,18980,18980,18980,0
20230808,185000,17989059000,18980,18980,18980,18980,0
20230808,184900,17989059000,18980,18980,18980,18980,0
20230808,184800,17989059000,18980,18980,18980,18980,0
20230808,184700,17989059000,18980,18980,18980,18980,0
20230808,184600,17989059000,18980,18980,18980,18980,0
20230808,184500,17989059000,18980,18980,18980,18980,0
20230808,184400,17989059000,18980,18980,18980,18980,0
20230808,184300,17989059000,18980,18980,18980,18980,0
20230808,184200,17989059000,18980,18980,18980,18980,0
20230808,184100,17989059000,18980,18980,18980,18980,0
20230808,184000,17989059000,18980,18980,18980,18980,0
20230808,183900,17989059000,18980,18980,18980,18980,0
20230808,183800,17989059000,18980,18980,18980,18980,0
20230808,183700,17989059000,18980,18980,18980,18980,0
20230808,183600,17989059000,18980,18980,18980,18980,0
20230808,183500,17989059000,18980,18980,18980,18980,0
20230808,183400,17989059000,18980,18980,18980,18980,0
20230808,183300,17989059000,18980,18980,18980,18980,0
20230808,183200,17989059000,18980,18980,18980,18980,0
20230808,183100,17989059000,18980,18980,18980,18980,21840
20230808,183000,17989059000,18980,18980,18980,18980,0
20230808,182900,17989059000,18980,18980,18980,18980,0
20230808,182800,17989059000,18980,18980,18980,18980,0
20230808,182700,17989059000,18980,18980,18980,18980,0
20230808,182600,17989059000,18980,18980,18980,18980,0
20230808,182500,17989059000,18980,18980,18980,18980,0
20230808,182400,17989059000,18980,18980,18980,18980,0
20230808,182300,17989059000,18980,18980,18980,18980,0
20230808,182200,17989059000,18980,18980,18980,18980,0
20230808,182100,17989059000,18980,18980,18980,18980,0
20230808,182000,17989059000,18980,18980,18980,18980,0
20230808,181900,17989059000,18980,18980,18980,18980,0
20230808,181800,17989059000,18980,18980,18980,18980,0
20230808,181700,17989059000,18980,18980,18980,18980,0
20230808,181600,17989059000,18980,18980,18980,18980,0
20230808,181500,17989059000,18980,18980,18980,18980,0
20230808,181400,17989059000,18980,18980,18980,18980,0
20230808,181300,17989059000,18980,18980,18980,18980,0
20230808,181200,17989059000,18980,18980,18980,18980,0
20230808,181100,17989059000,18980,18980,18980,18980,0
20230808,181000,17989059000,18980,18980,18980,18980,0
20230808,180900,17989059000,18980,18980,18980,18980,0
20230808,180800,17989059000,18980,18980,18980,18980,0
20230808,180700,17989059000,18980,18980,18980,18980,0
20230808,180600,17989059000,18980,18980,18980,18980,0
20230808,180500,17989059000,18980,18980,18980,18980,0
20230808,180400,17989059000,18980,18980,18980,18980,0
20230808,180300,17989059000,18980,18980,18980,18980,0
20230808,180200,17989059000,18980,18980,18980,18980,0
20230808,180100,17989059000,18980,18980,18980,18980,21840
20230808,180000,17989059000,18980,18980,18980,18980,0
20230808,175900,17989059000,18980,18980,18980,18980,0
20230808,175800,17989059000,18980,18980,18980,18980,0
20230808,175700,17989059000,18980,18980,18980,18980,0
20230808,175600,17989059000,18980,18980,18980,18980,0
20230808,175500,17989059000,18980,18980,18980,18980,0
20230808,175400,17989059000,18980,18980,18980,18980,0
20230808,175300,17989059000,18980,18980,18980,18980,0
20230808,175200,17989059000,18980,18980,18980,18980,0
20230808,175100,17989059000,18980,18980,18980,18980,0
20230808,175000,17989059000,18980,18980,18980,18980,0
20230808,174900,17989059000,18980,18980,18980,18980,0
20230808,174800,17989059000,18980,18980,18980,18980,0
20230808,174700,17989059000,18980,18980,18980,18980,0
20230808,174600,17989059000,18980,18980,18980,18980,0
20230808,174500,17989059000,18980,18980,18980,18980,0
20230808,174400,17989059000,18980,18980,18980,18980,0
20230808,174300,17989059000,18980,18980,18980,18980,0
20230808,174200,17989059000,18980,18980,18980,18980,0
20230808,174100,17989059000,18980,18980,18980,18980,0
20230808,174000,17989059000,18980,18980,18980,18980,0
20230808,173900,17989059000,18980,18980,18980,18980,0
20230808,173800,17989059000,18980,18980,18980,18980,0
20230808,173700,17989059000,18980,18980,18980,18980,0
20230808,173600,17989059000,18980,18980,18980,18980,0
20230808,173500,17989059000,18980,18980,18980,18980,0
20230808,173400,17989059000,18980,18980,18980,18980,0
20230808,173300,17989059000,18980,18980,18980,18980,0
20230808,173200,17989059000,18980,18980,18980,18980,0
20230808,173100,17989059000,18980,18980,18980,18980,21840
20230808,173000,17989059000,18980,18980,18980,18980,0
20230808,172900,17989059000,18980,18980,18980,18980,0
20230808,172800,17989059000,18980,18980,18980,18980,0
20230808,172700,17989059000,18980,18980,18980,18980,0
20230808,172600,17989059000,18980,18980,18980,18980,0
20230808,172500,17989059000,18980,18980,18980,18980,0
20230808,172400,17989059000,18980,18980,18980,18980,0
20230808,172300,17989059000,18980,18980,18980,18980,0
20230808,172200,17989059000,18980,18980,18980,18980,0
20230808,172100,17989059000,18980,18980,18980,18980,0
20230808,172000,17989059000,18980,18980,18980,18980,0
20230808,171900,17989059000,18980,18980,18980,18980,0
20230808,171800,17989059000,18980,18980,18980,18980,0
20230808,171700,17989059000,18980,18980,18980,18980,0
20230808,171600,17989059000,18980,18980,18980,18980,0
20230808,171500,17989059000,18980,18980,18980,18980,0
20230808,171400,17989059000,18980,18980,18980,18980,0
20230808,171300,17989059000,18980,18980,18980,18980,0
20230808,171200,17989059000,18980,18980,18980,18980,0
20230808,171100,17989059000,18980,18980,18980,18980,0
20230808,171000,17989059000,18980,18980,18980,18980,0
20230808,170900,17989059000,18980,18980,18980,18980,0
20230808,170800,17989059000,18980,18980,18980,18980,0
20230808,170700,17989059000,18980,18980,18980,18980,0
20230808,170600,17989059000,18980,18980,18980,18980,0
20230808,170500,17989059000,18980,18980,18980,18980,0
20230808,170400,17989059000,18980,18980,18980,18980,0
20230808,170300,17989059000,18980,18980,18980,18980,0
20230808,170200,17989059000,18980,18980,18980,18980,0
20230808,170100,17989059000,18980,18980,18980,18980,21840
20230808,170000,17989059000,18980,18980,18980,18980,0
20230808,165900,17989059000,18980,18980,18980,18980,0
20230808,165800,17989059000,18980,18980,18980,18980,0
20230808,165700,17989059000,18980,18980,18980,18980,0
20230808,165600,17989059000,18980,18980,18980,18980,0
20230808,165500,17989059000,18980,18980,18980,18980,0
20230808,165400,17989059000,18980,18980,18980,18980,0
20230808,165300,17989059000,18980,18980,18980,18980,0
20230808,165200,17989059000,18980,18980,18980,18980,0
20230808,165100,17989059000,18980,18980,18980,18980,0
20230808,165000,17989059000,18980,18980,18980,18980,0
20230808,164900,17989059000,18980,18980,18980,18980,0
20230808,164800,17989059000,18980,18980,18980,18980,0
20230808,164700,17989059000,18980,18980,18980,18980,0
20230808,164600,17989059000,18980,18980,18980,18980,0
20230808,164500,17989059000,18980,18980,18980,18980,0
20230808,164400,17989059000,18980,18980,18980,18980,0
20230808,164300,17989059000,18980,18980,18980,18980,0
20230808,164200,17989059000,18980,18980,18980,18980,0
20230808,164100,17989059000,18980,18980,18980,18980,0
20230808,164000,17989059000,18980,18980,18980,18980,0
20230808,163900,17989059000,18980,18980,18980,18980,0
20230808,163800,17989059000,18980,18980,18980,18980,0
20230808,163700,17989059000,18980,18980,18980,18980,0
20230808,163600,17989059000,18980,18980,18980,18980,0
20230808,163500,17989059000,18980,18980,18980,18980,0
20230808,163400,17989059000,18980,18980,18980,18980,0
20230808,163300,17989059000,18980,18980,18980,18980,0
20230808,163200,17989059000,18980,18980,18980,18980,0
20230808,163100,17989059000,18980,18980,18980,18980,21840
20230808,163000,17989059000,18980,18980,18980,18980,0
20230808,162900,17989059000,18980,18980,18980,18980,0
20230808,162800,17989059000,18980,18980,18980,18980,0
20230808,162700,17989059000,18980,18980,18980,18980,0
20230808,162600,17989059000,18980,18980,18980,18980,0
20230808,162500,17989059000,18980,18980,18980,18980,0
20230808,162400,17989059000,18980,18980,18980,18980,0
20230808,162300,17989059000,18980,18980,18980,18980,0
20230808,162200,17989059000,18980,18980,18980,18980,0
20230808,162100,17989059000,18980,18980,18980,18980,0
20230808,162000,17989059000,18980,18980,18980,18980,0
20230808,161900,17989059000,18980,18980,18980,18980,0
20230808,161800,17989059000,18980,18980,18980,18980,0
20230808,161700,17989059000,18980,18980,18980,18980,0
20230808,161600,17989059000,18980,18980,18980,18980,0
20230808,161500,17989059000,18980,18980,18980,18980,0
20230808,161400,17989059000,18980,18980,18980,18980,0
20230808,161300,17989059000,18980,18980,18980,18980,0
20230808,161200,17989059000,18980,18980,18980,18980,0
20230808,161100,17989059000,18980,18980,18980,18980,0
20230808,161000,17989059000,18980,18980,18980,18980,0
20230808,160900,17989059000,18980,18980,18980,18980,0
20230808,160800,17989059000,18980,18980,18980,18980,0
20230808,160700,17989059000,18980,18980,18980,18980,0
20230808,160600,17989059000,18980,18980,18980,18980,0
20230808,160500,17989059000,18980,18980,18980,18980,0
20230808,160400,17989059000,18980,18980,18980,18980,0
20230808,160300,17989059000,18980,18980,18980,18980,0
20230808,160200,17989059000,18980,18980,18980,18980,0
20230808,160100,17989059000,18980,18980,18980,18980,21840
20230808,160000,17989059000,18980,18980,18980,18980,0
20230808,155900,17989059000,18980,18980,18980,18980,0
20230808,155800,17989059000,18980,18980,18980,18980,0
20230808,155700,17989059000,18980,18980,18980,18980,0
20230808,155600,17989059000,18980,18980,18980,18980,0
20230808,155500,17989059000,18980,18980,18980,18980,0
20230808,155400,17989059000,18980,18980,18980,18980,0
20230808,155300,17989059000,18980,18980,18980,18980,0
20230808,155200,17989059000,18980,18980,18980,18980,0
20230808,155100,17989059000,18980,18980,18980,18980,0
20230808,155000,17989059000,18980,18980,18980,18980,0
20230808,154900,17989059000,18980,18980,18980,18980,0
20230808,154800,17989059000,18980,18980,18980,18980,0
20230808,154700,17989059000,18980,18980,18980,18980,0
20230808,154600,17989059000,18980,18980,18980,18980,0
20230808,154500,17989059000,18980,18980,18980,18980,0
20230808,154400,17989059000,18980,18980,18980,18980,0
20230808,154300,17989059000,18980,18980,18980,18980,0
20230808,154200,17989059000,18980,18980,18980,18980,0
20230808,154100,17989059000,18980,18980,18980,18980,0
20230808,154000,17989059000,18980,18980,18980,18980,0
20230808,153900,17989059000,18980,18980,18980,18980,0
20230808,153800,17989059000,18980,18980,18980,18980,0
20230808,153700,17989059000,18980,18980,18980,18980,0
20230808,153600,17989059000,18980,18980,18980,18980,0
20230808,153500,17989059000,18980,18980,18980,18980,0
20230808,153400,17989059000,18980,18980,18980,18980,0
20230808,153300,17989059000,18980,18980,18980,18980,0
20230808,153200,17989059000,18980,18980,18980,18980,0
20230808,153100,17989059000,18980,18980,18980,18980,21840
20230808,153000,17989059000,18980,18980,18980,18980,21840
20230808,152900,17574535800,18960,18960,18960,18960,0
20230808,152800,17574535800,18960,18960,18960,18960,0
20230808,152700,17574535800,18960,18960,18960,18960,0
20230808,152600,17574535800,18960,18960,18960,18960,0
20230808,152500,17574535800,18960,18960,18960,18960,0
20230808,152400,17574535800,18960,18960,18960,18960,0
20230808,152300,17574535800,18960,18960,18960,18960,0
20230808,152200,17574535800,18960,18960,18960,18960,0
20230808,152100,17574535800,18960,18960,18960,18960,0
20230808,152000,17574535800,18960,18960,18960,18960,0
20230808,151900,17574535800,18960,18980,18980,18960,1724
20230808,151800,17541829880,18980,18980,18980,18970,1969
20230808,151700,17504471540,18970,18990,19000,18970,5704
20230808,151600,17396170680,19000,19000,19000,18990,1199
20230808,151500,17373400970,19000,18980,19000,18960,3783
20230808,151400,17301582880,18970,18970,18990,18960,3297
20230808,151300,17239012980,18970,18980,18980,18950,322
20230808,151200,17232904050,18950,18970,18970,18950,5219
20230808,151100,17133939570,18980,18970,18980,18960,2628
20230808,151000,17084084420,18970,18930,18980,18930,9555
20230808,150900,16902965700,18930,18930,18940,18930,2273
20230808,150800,16859933290,18930,18940,18950,18930,1391
20230808,150700,16833589870,18940,18960,18970,18940,755
20230808,150600,16819283670,18960,18960,18970,18950,2946
20230808,150500,16763432310,18960,18970,18970,18960,4362
20230808,150400,16680724270,18960,18970,18970,18960,2204
20230808,150300,16638917240,18960,18970,18980,18960,3278
20230808,150200,16576738320,18970,18960,18980,18960,1543
20230808,150100,16547467550,18960,18960,18980,18950,6395
20230808,150000,16426180650,18950,18940,18960,18920,5728
20230808,145900,16317650660,18920,18920,18930,18910,2618
20230808,145800,16268103090,18920,18920,18930,18910,1565
20230808,145700,16238486070,18930,18930,18960,18920,2552
20230808,145600,16190159890,18940,18950,18960,18930,2012
20230808,145500,16152039670,18950,18950,18970,18930,2701
20230808,145400,16100829250,18960,18920,18960,18920,6069
20230808,145300,15985866840,18920,18930,18940,18920,2322
20230808,145200,15941901630,18930,18920,18940,18920,1983
20230808,145100,15904358040,18920,18920,18930,18910,1361
20230808,145000,15878606260,18910,18900,18940,18900,3935
20230808,144900,15804134480,18900,18910,18920,18900,1607
20230808,144800,15773742240,18910,18910,18920,18910,1187
20230808,144700,15751291080,18930,18920,18930,18910,2008
20230808,144600,15713298770,18920,18920,18930,18920,1694
20230808,144500,15681244240,18920,18920,18920,18900,1554
20230808,144400,15651851500,18910,18920,18930,18910,1156
20230808,144300,15629980990,18920,18920,18940,18910,2483
20230808,144200,15582990070,18910,18910,18930,18910,905
20230808,144100,15565864670,18920,18940,18940,18910,988
20230808,144000,15547165670,18940,18890,18950,18890,607
20230808,143900,15535674350,18940,18910,18950,18890,2868
20230808,143800,15481406850,18900,18870,18900,18870,3099
20230808,143700,15422887170,18870,18870,18880,18870,2305
20230808,143600,15379390730,18870,18890,18900,18870,7814
20230808,143500,15231859500,18890,18910,18910,18890,3725
20230808,143400,15161431860,18920,18930,18930,18920,1339
20230808,143300,15136097470,18930,18930,18950,18920,568
20230808,143200,15125345280,18930,18920,18940,18920,4228
20230808,143100,15045276230,18930,18950,18950,18930,2329
20230808,143000,15001184270,18940,18950,18950,18940,207
20230808,142900,14997263280,18950,18950,18950,18940,2522
20230808,142800,14949477560,18950,18960,18960,18940,2615
20230808,142700,14899921220,18960,18960,18970,18950,594
20230808,142600,14888658690,18960,18970,18990,18960,1818
20230808,142500,14854158800,18970,18940,18970,18930,3685
20230808,142400,14784333440,18930,18920,18950,18920,1318
20230808,142300,14759364380,18920,18930,18950,18900,409
20230808,142200,14751627760,18940,18900,18940,18900,4234
20230808,142100,14671536350,18900,18900,18900,18900,3189
20230808,142000,14611264250,18900,18900,18910,18900,480
20230808,141900,14602189430,18910,18890,18910,18890,1348
20230808,141800,14576714120,18890,18890,18890,18880,10488
20230808,141700,14378685790,18890,18900,18910,18890,2727
20230808,141600,14327139360,18900,18910,18910,18900,2013
20230808,141500,14289090500,18910,18910,18920,18910,1698
20230808,141400,14256980210,18910,18910,18920,18900,470
20230808,141300,14248092670,18910,18900,18920,18900,506
20230808,141200,14238524740,18910,18890,18920,18890,641
20230808,141100,14226405410,18900,18890,18920,18880,4147
20230808,141000,14148066470,18890,18920,18920,18890,14638
20230808,140900,13871383090,18920,18930,18930,18920,5809
20230808,140800,13761474240,18930,18940,18940,18920,6507
20230808,140700,13638283910,18940,18950,18950,18940,820
20230808,140600,13622751980,18950,18950,18950,18940,280
20230808,140500,13617447190,18940,18930,18950,18930,997
20230808,140400,13598562770,18930,18940,18940,18930,1672
20230808,140300,13566898090,18950,18940,18950,18940,1281
20230808,140200,13542635830,18950,18940,18950,18940,237
20230808,140100,13538146840,18940,18960,18960,18940,737
20230808,140000,13524182610,18960,18950,18970,18950,516
20230808,135900,13514400090,18950,18950,18960,18940,1350
20230808,135800,13488820400,18940,18970,18980,18940,1765
20230808,135700,13455360590,18970,18980,18980,18970,92
20230808,135600,13453615170,18980,18990,18990,18980,866
20230808,135500,13437171480,18990,19000,19000,18990,537
20230808,135400,13426968860,19000,18960,19020,18960,7486
20230808,135300,13284815190,18960,18960,18970,18950,257
20230808,135200,13279942520,18960,18950,18970,18950,1276
20230808,135100,13255758390,18960,18960,18960,18950,1461
20230808,135000,13228070800,18960,18960,18960,18950,1828
20230808,134900,13193413550,18950,18940,18960,18940,590
20230808,134800,13182235440,18950,18950,18960,18940,475
20230808,134700,13173234600,18950,18950,18960,18950,299
20230808,134600,13167567920,18960,18950,18960,18940,419
20230808,134500,13159628610,18950,18960,18960,18940,818
20230808,134400,13144128840,18960,18940,18970,18940,1940
20230808,134300,13107356530,18930,18930,18940,18920,967
20230808,134200,13089054030,18930,18920,18930,18920,888
20230808,134100,13072246020,18920,18930,18930,18920,4212
20230808,134000,12992538370,18930,18940,18950,18930,3171
20230808,133900,12932509910,18940,18940,18950,18930,2257
20230808,133800,12889761550,18950,18940,18950,18940,813
20230808,133700,12874361590,18940,18940,18950,18930,747
20230808,133600,12860210750,18950,18930,18950,18930,606
20230808,133500,12848734130,18930,18950,18950,18920,12043
20230808,133400,12620679400,18960,18960,18960,18950,525
20230808,133300,12610729820,18960,18960,18960,18950,1866
20230808,133200,12575351990,18960,18960,18970,18960,1575
20230808,133100,12545489640,18960,18960,18970,18960,269
20230808,133000,12540389190,18960,18960,18970,18960,1196
20230808,132900,12517712390,18960,18970,18970,18960,2203
20230808,132800,12475932570,18970,18960,18970,18960,2418
20230808,132700,12430080090,18970,18960,18980,18960,4312
20230808,132600,12348324520,18960,18990,18990,18960,3592
20230808,132500,12280186550,18970,18980,19000,18970,952
20230808,132400,12262118630,19000,18980,19000,18980,1737
20230808,132300,12229148860,18980,19000,19000,18970,12258
20230808,132200,11996411960,19000,19020,19020,19000,2201
20230808,132100,11954561270,19010,19020,19020,19010,500
20230808,132000,11945052000,19010,19020,19020,19010,449
20230808,131900,11936514690,19020,19020,19020,19020,635
20230808,131800,11924436990,19020,19010,19020,19010,507
20230808,131700,11914796090,19010,19020,19020,19010,330
20230808,131600,11908522670,19010,19010,19010,19010,520
20230808,131500,11898637470,19020,19020,19020,19000,954
20230808,131400,11880502950,19020,19020,19020,19010,636
20230808,131300,11868407230,19010,19030,19030,19010,624
20230808,131200,11856537590,19020,19010,19020,19010,337
20230808,131100,11850128950,19010,19040,19040,19010,1299
20230808,131000,11825423880,19040,19040,19040,19010,380
20230808,130900,11818191780,19050,19030,19060,19020,1809
20230808,130800,11783762520,19030,19020,19030,19010,688
20230808,130700,11770679370,19020,19020,19020,19010,699
20230808,130600,11757387680,19020,19030,19030,19010,1374
20230808,130500,11731256350,19030,19040,19040,19020,207
20230808,130400,11727317470,19030,19020,19030,19020,447
20230808,130300,11718812890,19030,19060,19060,19020,367
20230808,130200,11711826640,19050,19000,19060,19000,1158
20230808,130100,11689793170,19000,19000,19010,19000,878
20230808,130000,11673109840,19000,19020,19020,18990,1426
20230808,125900,11646013310,19010,19000,19020,19000,600
20230808,125800,11634607710,19020,19010,19030,19000,466
20230808,125700,11625749340,19010,19000,19020,19000,280
20230808,125600,11620428860,19000,19030,19030,19000,1411
20230808,125500,11593614160,19030,19060,19060,19010,254
20230808,125400,11588775710,19060,19000,19060,19000,565
20230808,125300,11578032710,19000,19020,19050,18980,5855
20230808,125200,11466804710,19060,19070,19070,19020,1551
20230808,125100,11437267120,19070,19040,19070,19040,123
20230808,125000,11434923620,19040,19020,19050,19010,383
20230808,124900,11427636890,19020,19010,19030,19010,290
20230808,124800,11422122160,19070,19090,19090,19060,98
20230808,124700,11420252680,19090,19060,19100,19010,768
20230808,124600,11405605350,19060,19050,19060,19000,1151
20230808,124500,11383694550,19050,19020,19050,19000,1131
20230808,124400,11362165720,19000,19020,19030,18990,780
20230808,124300,11347337840,19000,19020,19020,18990,1280
20230808,124200,11323024350,19020,19020,19030,19000,4191
20230808,124100,11243378950,19020,19020,19030,19020,443
20230808,124000,11234952020,19020,19030,19030,19020,1036
20230808,123900,11215238960,19040,19030,19040,19030,64
20230808,123800,11214020600,19040,19050,19050,19030,401
20230808,123700,11206388770,19050,19040,19050,19030,286
20230808,123600,11200943950,19030,19020,19050,19010,444
20230808,123500,11192494830,19010,19030,19030,19010,1127
20230808,123400,11171059660,19030,19050,19050,19020,218
20230808,123300,11166911770,19050,19030,19050,19030,329
20230808,123200,11160644900,19020,19080,19080,19020,310
20230808,123100,11154734000,19080,19030,19080,19020,839
20230808,123000,11138763180,19030,19060,19070,19030,900
20230808,122900,11121626060,19060,19070,19070,19060,1251
20230808,122800,11097769640,19070,19070,19080,19070,183
20230808,122700,11094279730,19070,19070,19090,19070,404
20230808,122600,11086573140,19070,19080,19080,19060,169
20230808,122500,11083349860,19080,19080,19090,19070,593
20230808,122400,11072030810,19080,19030,19080,19030,228
20230808,122300,11067685240,19090,19040,19090,19040,16
20230808,122200,11067379850,19020,19060,19060,19020,1315
20230808,122100,11042342360,19060,19100,19110,19060,269
20230808,122000,11037203690,19120,19100,19130,19100,171
20230808,121900,11033937360,19100,19100,19100,19050,917
20230808,121800,11016449700,19100,19140,19140,19100,14
20230808,121700,11016181820,19140,19140,19140,19090,408
20230808,121600,11008380220,19090,19070,19140,19070,555
20230808,121500,10997783100,19140,19060,19140,19060,794
20230808,121400,10982616330,19060,19130,19130,19060,220
20230808,121300,10978410210,19130,19060,19130,19060,822
20230808,121200,10962701980,19060,19060,19060,19060,186
20230808,121100,10959156820,19060,19060,19070,19060,41
20230808,121000,10958375290,19060,19060,19060,19000,677
20230808,120900,10945487450,19060,19110,19110,19060,195
20230808,120800,10941768080,19120,19100,19120,19070,228
20230808,120700,10937414070,19100,19070,19100,19050,1869
20230808,120600,10901748600,19070,19040,19070,19000,2834
20230808,120500,10847887480,19040,19030,19060,19000,806
20230808,120400,10832550200,19030,19050,19080,19000,21018
20230808,120300,10433121090,19050,19030,19070,19030,198
20230808,120200,10429347660,19030,19080,19080,19030,245
20230808,120100,10424683550,19090,19030,19090,19030,459
20230808,120000,10415939470,19030,19060,19070,19030,923
20230808,115900,10398361080,19060,19050,19070,19050,523
20230808,115800,10388393800,19070,19060,19070,19040,1469
20230808,115700,10360405950,19050,19050,19060,19040,535
20230808,115600,10350215820,19050,19060,19060,19050,885
20230808,115500,10333354010,19060,19060,19070,19050,1030
20230808,115400,10313726090,19060,19080,19080,19050,867
20230808,115300,10297201530,19080,19060,19090,19050,1774
20230808,115200,10263382110,19070,19050,19080,19050,2204
20230808,115100,10221380290,19050,19050,19070,19040,934
20230808,115000,10203587470,19050,19060,19070,19040,512
20230808,114900,10193832570,19050,19060,19060,19040,1100
20230808,114800,10172877800,19050,19050,19060,19030,2383
20230808,114700,10127494080,19050,19060,19070,19040,1175
20230808,114600,10105108620,19060,19040,19060,19040,1088
20230808,114500,10084387690,19070,19000,19070,19000,758
20230808,114400,10069956190,19000,19090,19110,19000,13231
20230808,114300,9818235240,19080,19100,19110,19080,1157
20230808,114200,9796140050,19090,19110,19120,19080,885
20230808,114100,9779244170,19110,19160,19160,19100,4848
20230808,114000,9686549610,19170,19200,19200,19160,428
20230808,113900,9678344080,19200,19160,19210,19160,3519
20230808,113800,9610843750,19160,19140,19160,19130,613
20230808,113700,9599106110,19140,19170,19170,19140,648
20230808,113600,9586701840,19170,19160,19170,19140,210
20230808,113500,9582679780,19160,19100,19160,19100,959
20230808,113400,9564325340,19180,19140,19190,19080,3456
20230808,113300,9498136990,19130,19110,19130,19080,1402
20230808,113200,9471333530,19080,19110,19110,19080,1186
20230808,113100,9448676390,19110,19120,19120,19110,246
20230808,113000,9443974350,19130,19120,19130,19100,1072
20230808,112900,9423483310,19130,19140,19150,19130,663
20230808,112800,9410795600,19140,19130,19160,19120,2118
20230808,112700,9370267740,19130,19110,19130,19080,1232
20230808,112600,9346737800,19110,19100,19110,19080,824
20230808,112500,9331000510,19120,19120,19130,19110,870
20230808,112400,9314370490,19120,19120,19130,19100,1366
20230808,112300,9288253900,19110,19070,19120,19070,1614
20230808,112200,9257418970,19090,19100,19100,19080,309
20230808,112100,9251518960,19070,19110,19110,19060,935
20230808,112000,9233673130,19110,19110,19140,19110,1216
20230808,111900,9210433870,19110,19160,19160,19090,2606
20230808,111800,9160552760,19150,19140,19160,19130,1938
20230808,111700,9123452360,19140,19130,19140,19120,902
20230808,111600,9106199160,19130,19100,19140,19100,2732
20230808,111500,9053972330,19090,19040,19090,19040,1166
20230808,111400,9031739290,19040,19080,19080,19040,297
20230808,111300,9026080200,19080,19080,19080,19040,1385
20230808,111200,8999684680,19080,19040,19080,19020,644
20230808,111100,8987421470,19040,19070,19070,19040,1919
20230808,111000,8950852220,19050,19080,19080,19050,412
20230808,110900,8942998660,19060,19100,19100,19060,544
20230808,110800,8932621010,19100,19100,19100,19060,4520
20230808,110700,8846398610,19090,19060,19100,19050,1586
20230808,110600,8816129100,19070,19050,19080,19030,593
20230808,110500,8804824760,19030,19080,19090,19030,1216
20230808,110400,8781653220,19080,19010,19100,19000,3324
20230808,110300,8718349160,19010,19020,19020,18990,1537
20230808,110200,8689138990,19030,19010,19030,19000,866
20230808,110100,8672675340,19010,19020,19050,18990,4250
20230808,110000,8591905470,19020,19070,19070,19010,1031
20230808,105900,8572288580,19050,19050,19080,19050,3016
20230808,105800,8514800430,19050,19020,19050,19010,2785
20230808,105700,8461846210,19020,19020,19080,19010,868
20230808,105600,8445341840,19010,19090,19090,19010,1869
20230808,105500,8409767770,19090,19120,19120,19090,76
20230808,105400,8408315820,19120,19090,19120,19090,543
20230808,105300,8397941670,19090,19130,19130,19090,902
20230808,105200,8380699990,19130,19130,19130,19120,808
20230808,105100,8365243770,19130,19090,19140,19090,1949
20230808,105000,8328001580,19090,19070,19090,19040,1031
20230808,104900,8308353670,19070,19060,19070,19060,129
20230808,104800,8305893740,19070,19060,19090,19040,1349
20230808,104700,8280192320,19050,19070,19070,19050,352
20230808,104600,8273486620,19090,19030,19090,19000,4473
20230808,104500,8188373180,19030,19030,19090,19020,4330
20230808,104400,8105898200,19030,19090,19090,19030,2944
20230808,104300,8049771180,19090,19100,19100,19080,1106
20230808,104200,8028664490,19090,19080,19100,19080,303
20230808,104100,8022881080,19100,19090,19110,19070,1791
20230808,104000,7988708710,19080,19100,19100,19070,1161
20230808,103900,7966561630,19120,19070,19120,19060,813
20230808,103800,7951053560,19160,19040,19160,19040,777
20230808,103700,7936178710,19130,19020,19130,19020,1577
20230808,103600,7906137470,19010,19040,19040,19010,1686
20230808,103500,7874064490,19040,19110,19110,19040,1299
20230808,103400,7849281260,19150,19120,19160,19110,334
20230808,103300,7842889160,19110,19220,19230,19110,6155
20230808,103200,7724780580,19240,19110,19240,19090,4920
20230808,103100,7630483800,19100,19080,19100,19000,4356
20230808,103000,7547604640,19080,18980,19080,18980,11436
20230808,102900,7330256300,18980,18990,18990,18960,2975
20230808,102800,7273816520,18990,19000,19010,18950,17322
20230808,102700,6944959200,19000,19020,19020,19000,12022
20230808,102600,6716451690,19020,19020,19040,19020,411
20230808,102500,6708633780,19040,19010,19050,19000,1571
20230808,102400,6678754550,19010,19010,19050,19000,3270
20230808,102300,6616554140,19040,19010,19040,19010,1925
20230808,102200,6579952410,19000,19010,19010,19000,859
20230808,102100,6563623800,19010,19040,19040,19000,4927
20230808,102000,6469939800,19030,19070,19070,19010,11906
20230808,101900,6243368410,19050,19060,19080,19050,3801
20230808,101800,6170902460,19060,19080,19100,19060,1776
20230808,101700,6137028150,19080,19060,19080,19060,2651
20230808,101600,6086475560,19070,19070,19070,19070,1675
20230808,101500,6054533310,19060,19150,19150,19060,4869
20230808,101400,5961628160,19160,19070,19160,19070,16525
20230808,101300,5645982940,19080,19090,19120,19070,3540
20230808,101200,5578402020,19090,19120,19120,19080,4263
20230808,101100,5496976080,19140,19140,19140,19120,2221
20230808,101000,5454479500,19140,19130,19150,19120,1079
20230808,100900,5433836250,19120,19120,19130,19120,515
20230808,100800,5423989430,19120,19140,19140,19120,1061
20230808,100700,5403699530,19140,19170,19170,19130,2018
20230808,100600,5365053520,19160,19190,19190,19160,444
20230808,100500,5356546120,19160,19220,19230,19140,782
20230808,100400,5341533910,19220,19140,19220,19140,3319
20230808,100300,5277949490,19130,19120,19140,19110,3057
20230808,100200,5219477210,19120,19080,19130,19070,5784
20230808,100100,5109025260,19080,19160,19160,19080,11967
20230808,100000,4880328890,19150,19150,19160,19140,1353
20230808,095900,4854417540,19150,19150,19170,19140,3447
20230808,095800,4788393650,19150,19140,19150,19120,1805
20230808,095700,4753844260,19140,19150,19150,19110,7057
20230808,095600,4618820100,19150,19170,19170,19150,6004
20230808,095500,4503805790,19170,19210,19220,19160,5145
20230808,095400,4405106710,19210,19230,19270,19210,3721
20230808,095300,4333605410,19250,19200,19250,19190,3875
20230808,095200,4259218810,19210,19210,19220,19180,6712
20230808,095100,4130374900,19210,19210,19210,19190,2250
20230808,095000,4087177300,19210,19230,19230,19200,4074
20230808,094900,4008916750,19230,19240,19250,19220,2455
20230808,094800,3961689330,19250,19250,19280,19240,3515
20230808,094700,3894025160,19260,19290,19290,19250,3677
20230808,094600,3823178150,19300,19310,19320,19300,1214
20230808,094500,3799744560,19310,19310,19320,19300,580
20230808,094400,3788547930,19310,19320,19320,19270,3742
20230808,094300,3716328980,19320,19280,19330,19280,5115
20230808,094200,3617592440,19280,19300,19300,19280,2094
20230808,094100,3577205450,19310,19290,19310,19290,2770
20230808,094000,3523747220,19300,19310,19320,19280,599
20230808,093900,3512182690,19310,19300,19330,19290,2274
20230808,093800,3468293020,19330,19330,19330,19290,1985
20230808,093700,3429972310,19330,19330,19340,19330,1991
20230808,093600,3391475040,19330,19350,19350,19330,724
20230808,093500,3377472910,19340,19350,19390,19340,813
20230808,093400,3361735760,19340,19400,19400,19340,4516
20230808,093300,3274244060,19400,19400,19420,19400,772
20230808,093200,3259265610,19400,19430,19430,19370,772
20230808,093100,3244293300,19430,19430,19460,19410,1950
20230808,093000,3206392650,19440,19390,19440,19380,2363
20230808,092900,3160551800,19380,19350,19390,19350,3871
20230808,092800,3085552010,19350,19340,19350,19330,1634
20230808,092700,3053948460,19340,19320,19350,19300,1721
20230808,092600,3020713540,19320,19360,19360,19270,4318
20230808,092500,2937376020,19350,19360,19380,19350,470
20230808,092400,2928274170,19350,19330,19410,19330,1444
20230808,092300,2900300750,19320,19250,19320,19240,6700
20230808,092200,2771191450,19240,19230,19250,19230,2033
20230808,092100,2732084120,19250,19180,19250,19170,6631
20230808,092000,2604770120,19180,19200,19220,19160,8951
20230808,091900,2432950940,19200,19220,19220,19190,2477
20230808,091800,2385380050,19220,19250,19250,19220,2061
20230808,091700,2345750810,19250,19240,19250,19210,2045
20230808,091600,2306422850,19240,19160,19250,19160,2089
20230808,091500,2266277180,19160,19250,19250,19150,8522
20230808,091400,2102726520,19250,19340,19350,19230,17701
20230808,091300,1761366740,19330,19340,19360,19330,1459
20230808,091200,1733150810,19340,19330,19380,19330,3684
20230808,091100,1661893650,19340,19320,19340,19310,1583
20230808,091000,1631313350,19320,19370,19370,19300,9216
20230808,090900,1453155670,19370,19480,19480,19360,7769
20230808,090800,1302292020,19480,19510,19520,19440,11349
20230808,090700,1081217470,19490,19510,19520,19470,1418
20230808,090600,1053592390,19470,19500,19550,19470,16676
20230808,090500,728029540,19500,19490,19530,19490,6607
20230808,090400,599151850,19490,19470,19490,19460,2667
20230808,090300,547225180,19460,19530,19530,19430,3507
20230808,090200,478914460,19530,19420,19530,19410,3772
20230808,090100,405533850,19430,19530,19530,19410,4698
20230808,090000,314127390,19530,19410,19560,19410,16169