stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191700,256505360670,7420,7420,7420,7420,85136
20230804,191600,256505360670,7420,7420,7420,7420,0
20230804,191500,256505360670,7420,7420,7420,7420,0
20230804,191400,256505360670,7420,7420,7420,7420,0
20230804,191300,256505360670,7420,7420,7420,7420,0
20230804,191200,256505360670,7420,7420,7420,7420,0
20230804,191100,256505360670,7420,7420,7420,7420,0
20230804,191000,256505360670,7420,7420,7420,7420,0
20230804,190900,256505360670,7420,7420,7420,7420,0
20230804,190800,256505360670,7420,7420,7420,7420,0
20230804,190700,256505360670,7420,7420,7420,7420,0
20230804,190600,256505360670,7420,7420,7420,7420,0
20230804,190500,256505360670,7420,7420,7420,7420,0
20230804,190400,256505360670,7420,7420,7420,7420,0
20230804,190300,256505360670,7420,7420,7420,7420,0
20230804,190200,256505360670,7420,7420,7420,7420,0
20230804,190100,256505360670,7420,7420,7420,7420,0
20230804,190000,256505360670,7420,7420,7420,7420,0
20230804,185900,256505360670,7420,7420,7420,7420,0
20230804,185800,256505360670,7420,7420,7420,7420,0
20230804,185700,256505360670,7420,7420,7420,7420,0
20230804,185600,256505360670,7420,7420,7420,7420,0
20230804,185500,256505360670,7420,7420,7420,7420,0
20230804,185400,256505360670,7420,7420,7420,7420,0
20230804,185300,256505360670,7420,7420,7420,7420,0
20230804,185200,256505360670,7420,7420,7420,7420,0
20230804,185100,256505360670,7420,7420,7420,7420,0
20230804,185000,256505360670,7420,7420,7420,7420,0
20230804,184900,256505360670,7420,7420,7420,7420,0
20230804,184800,256505360670,7420,7420,7420,7420,0
20230804,184700,256505360670,7420,7420,7420,7420,85136
20230804,184600,256505360670,7420,7420,7420,7420,0
20230804,184500,256505360670,7420,7420,7420,7420,0
20230804,184400,256505360670,7420,7420,7420,7420,0
20230804,184300,256505360670,7420,7420,7420,7420,0
20230804,184200,256505360670,7420,7420,7420,7420,0
20230804,184100,256505360670,7420,7420,7420,7420,0
20230804,184000,256505360670,7420,7420,7420,7420,0
20230804,183900,256505360670,7420,7420,7420,7420,0
20230804,183800,256505360670,7420,7420,7420,7420,0
20230804,183700,256505360670,7420,7420,7420,7420,0
20230804,183600,256505360670,7420,7420,7420,7420,0
20230804,183500,256505360670,7420,7420,7420,7420,0
20230804,183400,256505360670,7420,7420,7420,7420,0
20230804,183300,256505360670,7420,7420,7420,7420,0
20230804,183200,256505360670,7420,7420,7420,7420,0
20230804,183100,256505360670,7420,7420,7420,7420,0
20230804,183000,256505360670,7420,7420,7420,7420,0
20230804,182900,256505360670,7420,7420,7420,7420,0
20230804,182800,256505360670,7420,7420,7420,7420,0
20230804,182700,256505360670,7420,7420,7420,7420,0
20230804,182600,256505360670,7420,7420,7420,7420,0
20230804,182500,256505360670,7420,7420,7420,7420,0
20230804,182400,256505360670,7420,7420,7420,7420,0
20230804,182300,256505360670,7420,7420,7420,7420,0
20230804,182200,256505360670,7420,7420,7420,7420,0
20230804,182100,256505360670,7420,7420,7420,7420,0
20230804,182000,256505360670,7420,7420,7420,7420,0
20230804,181900,256505360670,7420,7420,7420,7420,0
20230804,181800,256505360670,7420,7420,7420,7420,0
20230804,181700,256505360670,7420,7420,7420,7420,85136
20230804,181600,256505360670,7420,7420,7420,7420,0
20230804,181500,256505360670,7420,7420,7420,7420,0
20230804,181400,256505360670,7420,7420,7420,7420,0
20230804,181300,256505360670,7420,7420,7420,7420,0
20230804,181200,256505360670,7420,7420,7420,7420,0
20230804,181100,256505360670,7420,7420,7420,7420,0
20230804,181000,256505360670,7420,7420,7420,7420,0
20230804,180900,256505360670,7420,7420,7420,7420,0
20230804,180800,256505360670,7420,7420,7420,7420,0
20230804,180700,256505360670,7420,7420,7420,7420,0
20230804,180600,256505360670,7420,7420,7420,7420,0
20230804,180500,256505360670,7420,7420,7420,7420,0
20230804,180400,256505360670,7420,7420,7420,7420,0
20230804,180300,256505360670,7420,7420,7420,7420,0
20230804,180200,256505360670,7420,7420,7420,7420,0
20230804,180100,256505360670,7420,7420,7420,7420,0
20230804,180000,256505360670,7420,7420,7420,7420,0
20230804,175900,256505360670,7420,7420,7420,7420,0
20230804,175800,256505360670,7420,7420,7420,7420,0
20230804,175700,256505360670,7420,7420,7420,7420,0
20230804,175600,256505360670,7420,7420,7420,7420,0
20230804,175500,256505360670,7420,7420,7420,7420,0
20230804,175400,256505360670,7420,7420,7420,7420,0
20230804,175300,256505360670,7420,7420,7420,7420,0
20230804,175200,256505360670,7420,7420,7420,7420,0
20230804,175100,256505360670,7420,7420,7420,7420,0
20230804,175000,256505360670,7420,7420,7420,7420,0
20230804,174900,256505360670,7420,7420,7420,7420,0
20230804,174800,256505360670,7420,7420,7420,7420,0
20230804,174700,256505360670,7420,7420,7420,7420,85136
20230804,174600,256505360670,7420,7420,7420,7420,0
20230804,174500,256505360670,7420,7420,7420,7420,0
20230804,174400,256505360670,7420,7420,7420,7420,0
20230804,174300,256505360670,7420,7420,7420,7420,0
20230804,174200,256505360670,7420,7420,7420,7420,0
20230804,174100,256505360670,7420,7420,7420,7420,0
20230804,174000,256505360670,7420,7420,7420,7420,0
20230804,173900,256505360670,7420,7420,7420,7420,0
20230804,173800,256505360670,7420,7420,7420,7420,0
20230804,173700,256505360670,7420,7420,7420,7420,0
20230804,173600,256505360670,7420,7420,7420,7420,0
20230804,173500,256505360670,7420,7420,7420,7420,0
20230804,173400,256505360670,7420,7420,7420,7420,0
20230804,173300,256505360670,7420,7420,7420,7420,0
20230804,173200,256505360670,7420,7420,7420,7420,0
20230804,173100,256505360670,7420,7420,7420,7420,0
20230804,173000,256505360670,7420,7420,7420,7420,0
20230804,172900,256505360670,7420,7420,7420,7420,0
20230804,172800,256505360670,7420,7420,7420,7420,0
20230804,172700,256505360670,7420,7420,7420,7420,0
20230804,172600,256505360670,7420,7420,7420,7420,0
20230804,172500,256505360670,7420,7420,7420,7420,0
20230804,172400,256505360670,7420,7420,7420,7420,0
20230804,172300,256505360670,7420,7420,7420,7420,0
20230804,172200,256505360670,7420,7420,7420,7420,0
20230804,172100,256505360670,7420,7420,7420,7420,0
20230804,172000,256505360670,7420,7420,7420,7420,0
20230804,171900,256505360670,7420,7420,7420,7420,0
20230804,171800,256505360670,7420,7420,7420,7420,0
20230804,171700,256505360670,7420,7420,7420,7420,85136
20230804,171600,256505360670,7420,7420,7420,7420,0
20230804,171500,256505360670,7420,7420,7420,7420,0
20230804,171400,256505360670,7420,7420,7420,7420,0
20230804,171300,256505360670,7420,7420,7420,7420,0
20230804,171200,256505360670,7420,7420,7420,7420,0
20230804,171100,256505360670,7420,7420,7420,7420,0
20230804,171000,256505360670,7420,7420,7420,7420,0
20230804,170900,256505360670,7420,7420,7420,7420,0
20230804,170800,256505360670,7420,7420,7420,7420,0
20230804,170700,256505360670,7420,7420,7420,7420,0
20230804,170600,256505360670,7420,7420,7420,7420,0
20230804,170500,256505360670,7420,7420,7420,7420,0
20230804,170400,256505360670,7420,7420,7420,7420,0
20230804,170300,256505360670,7420,7420,7420,7420,0
20230804,170200,256505360670,7420,7420,7420,7420,0
20230804,170100,256505360670,7420,7420,7420,7420,0
20230804,170000,256505360670,7420,7420,7420,7420,0
20230804,165900,256505360670,7420,7420,7420,7420,0
20230804,165800,256505360670,7420,7420,7420,7420,0
20230804,165700,256505360670,7420,7420,7420,7420,0
20230804,165600,256505360670,7420,7420,7420,7420,0
20230804,165500,256505360670,7420,7420,7420,7420,0
20230804,165400,256505360670,7420,7420,7420,7420,0
20230804,165300,256505360670,7420,7420,7420,7420,0
20230804,165200,256505360670,7420,7420,7420,7420,0
20230804,165100,256505360670,7420,7420,7420,7420,0
20230804,165000,256505360670,7420,7420,7420,7420,0
20230804,164900,256505360670,7420,7420,7420,7420,0
20230804,164800,256505360670,7420,7420,7420,7420,0
20230804,164700,256505360670,7420,7420,7420,7420,85136
20230804,164600,256505360670,7420,7420,7420,7420,0
20230804,164500,256505360670,7420,7420,7420,7420,0
20230804,164400,256505360670,7420,7420,7420,7420,0
20230804,164300,256505360670,7420,7420,7420,7420,0
20230804,164200,256505360670,7420,7420,7420,7420,0
20230804,164100,256505360670,7420,7420,7420,7420,0
20230804,164000,256505360670,7420,7420,7420,7420,0
20230804,163900,256505360670,7420,7420,7420,7420,0
20230804,163800,256505360670,7420,7420,7420,7420,0
20230804,163700,256505360670,7420,7420,7420,7420,0
20230804,163600,256505360670,7420,7420,7420,7420,0
20230804,163500,256505360670,7420,7420,7420,7420,0
20230804,163400,256505360670,7420,7420,7420,7420,0
20230804,163300,256505360670,7420,7420,7420,7420,0
20230804,163200,256505360670,7420,7420,7420,7420,0
20230804,163100,256505360670,7420,7420,7420,7420,0
20230804,163000,256505360670,7420,7420,7420,7420,0
20230804,162900,256505360670,7420,7420,7420,7420,0
20230804,162800,256505360670,7420,7420,7420,7420,0
20230804,162700,256505360670,7420,7420,7420,7420,0
20230804,162600,256505360670,7420,7420,7420,7420,0
20230804,162500,256505360670,7420,7420,7420,7420,0
20230804,162400,256505360670,7420,7420,7420,7420,0
20230804,162300,256505360670,7420,7420,7420,7420,0
20230804,162200,256505360670,7420,7420,7420,7420,0
20230804,162100,256505360670,7420,7420,7420,7420,0
20230804,162000,256505360670,7420,7420,7420,7420,0
20230804,161900,256505360670,7420,7420,7420,7420,0
20230804,161800,256505360670,7420,7420,7420,7420,0
20230804,161700,256505360670,7420,7420,7420,7420,85136
20230804,161600,256505360670,7420,7420,7420,7420,0
20230804,161500,256505360670,7420,7420,7420,7420,0
20230804,161400,256505360670,7420,7420,7420,7420,0
20230804,161300,256505360670,7420,7420,7420,7420,0
20230804,161200,256505360670,7420,7420,7420,7420,0
20230804,161100,256505360670,7420,7420,7420,7420,0
20230804,161000,256505360670,7420,7420,7420,7420,0
20230804,160900,256505360670,7420,7420,7420,7420,0
20230804,160800,256505360670,7420,7420,7420,7420,0
20230804,160700,256505360670,7420,7420,7420,7420,0
20230804,160600,256505360670,7420,7420,7420,7420,0
20230804,160500,256505360670,7420,7420,7420,7420,0
20230804,160400,256505360670,7420,7420,7420,7420,0
20230804,160300,256505360670,7420,7420,7420,7420,0
20230804,160200,256505360670,7420,7420,7420,7420,0
20230804,160100,256505360670,7420,7420,7420,7420,0
20230804,160000,256505360670,7420,7420,7420,7420,0
20230804,155900,256505360670,7420,7420,7420,7420,0
20230804,155800,256505360670,7420,7420,7420,7420,0
20230804,155700,256505360670,7420,7420,7420,7420,0
20230804,155600,256505360670,7420,7420,7420,7420,0
20230804,155500,256505360670,7420,7420,7420,7420,0
20230804,155400,256505360670,7420,7420,7420,7420,0
20230804,155300,256505360670,7420,7420,7420,7420,0
20230804,155200,256505360670,7420,7420,7420,7420,0
20230804,155100,256505360670,7420,7420,7420,7420,0
20230804,155000,256505360670,7420,7420,7420,7420,0
20230804,154900,256505360670,7420,7420,7420,7420,0
20230804,154800,256505360670,7420,7420,7420,7420,0
20230804,154700,256505360670,7420,7420,7420,7420,85136
20230804,154600,256505360670,7420,7420,7420,7420,0
20230804,154500,256505360670,7420,7420,7420,7420,0
20230804,154400,256505360670,7420,7420,7420,7420,0
20230804,154300,256505360670,7420,7420,7420,7420,0
20230804,154200,256505360670,7420,7420,7420,7420,0
20230804,154100,256505360670,7420,7420,7420,7420,0
20230804,154000,256505360670,7420,7420,7420,7420,0
20230804,153900,256505360670,7420,7420,7420,7420,0
20230804,153800,256505360670,7420,7420,7420,7420,0
20230804,153700,256505360670,7420,7420,7420,7420,0
20230804,153600,256505360670,7420,7420,7420,7420,0
20230804,153500,256505360670,7420,7420,7420,7420,0
20230804,153400,256505360670,7420,7420,7420,7420,0
20230804,153300,256505360670,7420,7420,7420,7420,0
20230804,153200,256505360670,7420,7420,7420,7420,0
20230804,153100,256505360670,7420,7420,7420,7420,0
20230804,153000,256505360670,7420,7420,7420,7420,85136
20230804,152900,255873651550,7280,7280,7280,7280,0
20230804,152800,255873651550,7280,7280,7280,7280,0
20230804,152700,255873651550,7280,7280,7280,7280,0
20230804,152600,255873651550,7280,7280,7280,7280,0
20230804,152500,255873651550,7280,7280,7280,7280,0
20230804,152400,255873651550,7280,7280,7280,7280,0
20230804,152300,255873651550,7280,7280,7280,7280,0
20230804,152200,255873651550,7280,7280,7280,7280,0
20230804,152100,255873651550,7280,7280,7280,7280,0
20230804,152000,255873651550,7280,7280,7280,7280,0
20230804,151900,255873651550,7280,7320,7330,7270,40489
20230804,151800,255578339160,7320,7290,7330,7270,34703
20230804,151700,255325038020,7290,7250,7300,7250,27304
20230804,151600,255126320030,7250,7280,7280,7240,29629
20230804,151500,254911035000,7280,7280,7300,7260,22915
20230804,151400,254744078730,7270,7300,7300,7240,17759
20230804,151300,254614978480,7300,7350,7360,7290,31832
20230804,151200,254381769330,7350,7300,7360,7300,26335
20230804,151100,254188806340,7310,7290,7310,7270,24044
20230804,151000,254013436150,7290,7240,7300,7230,29647
20230804,150900,253798239980,7240,7190,7250,7170,36360
20230804,150800,253536176340,7190,7160,7200,7130,34029
20230804,150700,253291848940,7130,7230,7230,7130,124348
20230804,150600,252400019980,7220,7260,7270,7210,51137
20230804,150500,252030433510,7250,7300,7300,7250,28827
20230804,150400,251820791990,7300,7260,7300,7250,30642
20230804,150300,251597883530,7260,7290,7300,7240,38115
20230804,150200,251320981290,7300,7320,7330,7290,20497
20230804,150100,251171227430,7320,7330,7330,7300,19895
20230804,150000,251025658320,7310,7340,7360,7300,15393
20230804,145900,250912809000,7350,7290,7350,7270,27730
20230804,145800,250710150880,7300,7330,7340,7260,32621
20230804,145700,250472375690,7320,7310,7340,7250,62202
20230804,145600,250018836460,7300,7350,7360,7300,46873
20230804,145500,249675470070,7350,7340,7380,7320,26695
20230804,145400,249479452300,7360,7320,7360,7300,42905
20230804,145300,249165310550,7320,7410,7420,7310,46557
20230804,145200,248822884350,7410,7400,7420,7370,23003
20230804,145100,248652938790,7400,7490,7490,7400,27895
20230804,145000,248445662730,7490,7440,7490,7430,23807
20230804,144900,248268026920,7440,7520,7530,7430,47186
20230804,144800,247915077270,7510,7550,7550,7510,28718
20230804,144700,247699173540,7550,7630,7660,7510,56270
20230804,144600,247271453410,7630,7530,7660,7480,57603
20230804,144500,246835432320,7530,7510,7590,7510,41857
20230804,144400,246519360140,7510,7490,7520,7470,18377
20230804,144300,246381729810,7490,7430,7500,7400,43777
20230804,144200,246054938660,7410,7400,7420,7360,49413
20230804,144100,245689653820,7400,7360,7420,7320,46247
20230804,144000,245348889320,7340,7490,7490,7340,69858
20230804,143900,244832296950,7480,7480,7500,7460,31003
20230804,143800,244600265740,7490,7450,7490,7360,91247
20230804,143700,243923767020,7450,7510,7520,7410,69246
20230804,143600,243405814470,7510,7600,7610,7500,38149
20230804,143500,243118144160,7600,7510,7600,7500,43850
20230804,143400,242786839080,7500,7660,7670,7500,75200
20230804,143300,242217441770,7670,7650,7680,7640,21333
20230804,143200,242054117430,7650,7730,7730,7650,21894
20230804,143100,241886115760,7700,7730,7730,7650,40752
20230804,143000,241572792350,7730,7700,7760,7690,53924
20230804,142900,241155574370,7710,7650,7730,7650,48898
20230804,142800,240780834790,7650,7650,7650,7650,0
20230804,142700,240780834790,7650,7810,7810,7650,70318
20230804,142600,240236622410,7810,7820,7830,7810,17316
20230804,142500,240101294970,7830,7830,7840,7820,13591
20230804,142400,239994901690,7830,7850,7850,7820,26409
20230804,142300,239787973080,7840,7880,7880,7840,16936
20230804,142200,239654933350,7880,7900,7900,7870,12388
20230804,142100,239557289740,7900,7900,7910,7860,11221
20230804,142000,239468842100,7900,7850,7910,7840,9663
20230804,141900,239392713320,7860,7900,7900,7840,29236
20230804,141800,239162967790,7890,7900,7900,7880,14592
20230804,141700,239047889870,7900,7900,7910,7870,11987
20230804,141600,238953295260,7900,7940,7940,7890,17233
20230804,141500,238816928110,7930,7920,7940,7910,20819
20230804,141400,238651863810,7910,7870,7910,7860,8321
20230804,141300,238586308240,7870,7880,7880,7850,9655
20230804,141200,238510434680,7850,7910,7920,7850,23676
20230804,141100,238323885520,7910,7930,7930,7910,14879
20230804,141000,238206061540,7930,7920,7950,7900,17835
20230804,140900,238064580600,7900,7870,7930,7870,21227
20230804,140800,237896792450,7880,7930,7930,7880,25272
20230804,140700,237697130270,7930,7880,7950,7850,17439
20230804,140600,237559517940,7890,7840,7900,7820,33597
20230804,140500,237295670350,7850,7870,7890,7830,26297
20230804,140400,237088924980,7880,7910,7920,7810,58006
20230804,140300,236632712720,7910,7960,7970,7910,32413
20230804,140200,236375719240,7960,7960,7990,7950,26220
20230804,140100,236166775540,7970,7970,7970,7930,16547
20230804,140000,236035251550,7960,7970,7980,7960,10210
20230804,135900,235953927870,7970,7990,8000,7960,13742
20230804,135800,235844329380,7980,7950,8000,7930,10804
20230804,135700,235758377580,7950,8010,8050,7930,33425
20230804,135600,235491407830,8010,8030,8040,7990,16122
20230804,135500,235362347310,8030,8030,8060,8000,31450
20230804,135400,235109834090,8020,7940,8020,7930,17867
20230804,135300,234967053050,7940,7960,7960,7920,24330
20230804,135200,234773945310,7960,7980,8010,7940,17582
20230804,135100,234633835270,7990,8030,8040,7950,33905
20230804,135000,234363047830,8030,8020,8060,8000,26742
20230804,134900,234148382040,8010,8050,8060,8010,20669
20230804,134800,233982156140,8050,8030,8070,8010,22878
20230804,134700,233798152610,8040,8060,8060,7950,49692
20230804,134600,233399816680,8060,8110,8150,8030,54641
20230804,134500,232958255600,8100,8180,8200,8100,44748
20230804,134400,232593645820,8180,8200,8200,8160,33779
20230804,134300,232317254220,8200,8160,8230,8150,51007
20230804,134200,231899093460,8170,8210,8230,8150,72473
20230804,134100,231305977820,8210,8130,8220,8100,77990
20230804,134000,230668556470,8140,8060,8150,8030,39281
20230804,133900,230351241880,8060,8120,8120,8040,36786
20230804,133800,230054314290,8120,8200,8200,8100,66483
20230804,133700,229511975980,8200,8140,8220,8070,115368
20230804,133600,228571159850,8140,8060,8150,8000,80082
20230804,133500,227923416240,8060,7930,8070,7900,53262
20230804,133400,227496833930,7910,7920,7940,7860,28069
20230804,133300,227275536130,7920,7880,7930,7870,25553
20230804,133200,227073684130,7890,7890,7910,7840,18958
20230804,133100,226924329390,7890,7930,7940,7820,58116
20230804,133000,226467226780,7930,7970,7980,7930,21110
20230804,132900,226299168370,7970,7970,7970,7960,9474
20230804,132800,226223707320,7980,8000,8000,7970,12340
20230804,132700,226125182950,8000,7980,8010,7970,11918
20230804,132600,226029869250,7970,7930,7980,7930,7954
20230804,132500,225966570080,7910,7970,7980,7910,32208
20230804,132400,225710535800,7980,8010,8020,7970,9609
20230804,132300,225633746480,8010,7960,8040,7960,16557
20230804,132200,225501468780,7970,7980,7990,7950,17310
20230804,132100,225363452400,7970,7990,8000,7970,14636
20230804,132000,225246579330,7990,8000,8050,7980,20767
20230804,131900,225080194020,7990,7990,8030,7960,20906
20230804,131800,224913367010,7990,8100,8120,7970,40963
20230804,131700,224583905480,8090,8070,8120,8050,56969
20230804,131600,224123303890,8070,7980,8080,7950,28543
20230804,131500,223893940110,7980,7970,7980,7920,33691
20230804,131400,223625941640,7980,8000,8020,7880,51042
20230804,131300,223221782400,7990,8100,8100,7990,59980
20230804,131200,222739525970,8100,8060,8100,8050,30524
20230804,131100,222492722440,8060,8060,8110,8030,46851
20230804,131000,222114523670,8060,8060,8130,8040,80416
20230804,130900,221463784340,8070,7960,8110,7950,103529
20230804,130800,220630590420,7970,7980,7990,7910,26684
20230804,130700,220418756600,7970,7970,7980,7890,39641
20230804,130600,220104240570,7970,7890,7980,7880,54041
20230804,130500,219675367450,7880,7840,7950,7830,67486
20230804,130400,219143290900,7860,7990,8000,7810,157968
20230804,130300,217898581370,7990,8030,8030,7960,75863
20230804,130200,217292419350,8020,8010,8070,7920,136537
20230804,130100,216201173420,8010,8100,8120,8000,106656
20230804,130000,215345604740,8090,8080,8090,8000,121339
20230804,125900,214371551730,8080,8100,8120,8080,26395
20230804,125800,214157916580,8100,8140,8180,8090,34132
20230804,125700,213880640970,8140,8130,8200,8090,41620
20230804,125600,213541615030,8130,8150,8160,8130,18799
20230804,125500,213388596230,8150,8110,8150,8080,52487
20230804,125400,212962585910,8110,8190,8210,8100,63252
20230804,125300,212447682590,8200,8210,8270,8170,58439
20230804,125200,211967084670,8210,8100,8240,8050,129568
20230804,125100,210911872390,8100,8200,8200,8090,50775
20230804,125000,210499096500,8200,8140,8240,8110,57577
20230804,124900,210027831880,8150,8260,8260,8110,56869
20230804,124800,209561404440,8260,8130,8260,8040,210005
20230804,124700,207851844880,8140,8280,8330,8120,129438
20230804,124600,206789025570,8280,8370,8390,8220,100245
20230804,124500,205958181500,8380,8400,8400,8330,45989
20230804,124400,205573725520,8390,8350,8460,8270,100788
20230804,124300,204730678110,8360,8210,8430,8200,118055
20230804,124200,203747729310,8220,8410,8440,8200,125659
20230804,124100,202698610840,8410,8510,8530,8380,101349
20230804,124000,201842241550,8510,8490,8570,8450,85265
20230804,123900,201115037060,8490,8470,8560,8410,57907
20230804,123800,200624709230,8440,8480,8540,8410,65047
20230804,123700,200074121410,8480,8400,8600,8370,97697
20230804,123600,199241287820,8390,8520,8560,8360,81771
20230804,123500,198549548630,8510,8430,8610,8390,107104
20230804,123400,197638630380,8430,8570,8570,8390,123165
20230804,123300,196594785010,8580,8660,8740,8460,187450
20230804,123200,194974269460,8670,8520,8690,8360,182700
20230804,123100,193415876230,8500,8230,8540,8230,202550
20230804,123000,191713406090,8230,8440,8560,8110,393352
20230804,122900,188459136860,8440,8620,8850,8350,244420
20230804,122800,186353531660,8620,8710,8780,8410,322839
20230804,122700,183571456130,8700,8880,9030,8650,244744
20230804,122600,181394130510,8880,9040,9120,8880,276007
20230804,122500,178912389830,9050,8760,9240,8620,494611
20230804,122400,174488755410,8770,9290,9290,8740,562068
20230804,122300,169413296550,9270,9190,9290,9110,687360
20230804,122200,163085006360,9190,8590,9200,8560,1070683
20230804,122100,153527602190,8590,8440,8630,8300,275987
20230804,122000,151184019440,8440,8610,8750,8400,427191
20230804,121900,147507737350,8620,8580,8760,8460,367155
20230804,121800,144344452650,8580,8600,8790,8230,510317
20230804,121700,139960312480,8600,8180,8630,8120,348842
20230804,121600,137006879930,8180,8250,8290,8010,312417
20230804,121500,134463384790,8250,8550,8560,8240,326037
20230804,121400,131734938480,8550,8600,8750,8240,456326
20230804,121300,127836200290,8580,8750,8800,8510,380576
20230804,121200,124529585780,8740,8490,8900,8440,867959
20230804,121100,117006749230,8260,8260,8260,8260,0
20230804,121000,117006749230,8260,8230,8270,8210,19198
20230804,120900,116848443580,8220,8060,8250,7960,260611
20230804,120800,114737575390,8040,8010,8150,7960,296109
20230804,120700,112359535250,8030,7760,8130,7740,360300
20230804,120600,109488932980,7760,7760,7930,7720,121374
20230804,120500,108540834490,7760,7860,7920,7700,120159
20230804,120400,107603821010,7890,7730,7900,7680,217464
20230804,120300,105905250690,7740,7640,7750,7580,68644
20230804,120200,105379364480,7640,7580,7710,7580,105961
20230804,120100,104567020340,7590,7540,7650,7540,71744
20230804,120000,104021373540,7550,7420,7620,7410,69187
20230804,115900,103500988120,7410,7370,7420,7350,20207
20230804,115800,103351906420,7360,7340,7370,7330,4161
20230804,115700,103321340910,7340,7310,7340,7310,6091
20230804,115600,103276718530,7310,7280,7310,7260,18291
20230804,115500,103143480500,7270,7380,7380,7250,28722
20230804,115400,102933214170,7380,7390,7400,7350,13336
20230804,115300,102834880820,7380,7400,7410,7380,13154
20230804,115200,102737558400,7400,7380,7400,7370,8625
20230804,115100,102673830780,7380,7370,7410,7360,9285
20230804,115000,102605304930,7360,7420,7420,7360,16597
20230804,114900,102482523800,7420,7400,7420,7400,10102
20230804,114800,102407649830,7400,7390,7410,7370,27089
20230804,114700,102207352540,7390,7360,7400,7290,25399
20230804,114600,102020763170,7360,7390,7420,7360,17741
20230804,114500,101889684240,7380,7300,7390,7300,19351
20230804,114400,101747394750,7300,7300,7320,7290,9798
20230804,114300,101675842100,7290,7280,7300,7270,4054
20230804,114200,101646308130,7290,7280,7290,7270,7728
20230804,114100,101590085790,7270,7280,7310,7270,18993
20230804,114000,101451733810,7280,7300,7330,7270,14279
20230804,113900,101347629280,7290,7230,7290,7220,13196
20230804,113800,101251935770,7230,7220,7240,7210,6879
20230804,113700,101202247190,7220,7190,7220,7190,5439
20230804,113600,101163020920,7190,7160,7200,7150,16382
20230804,113500,101045690860,7160,7160,7170,7150,13099
20230804,113400,100951918400,7170,7160,7180,7160,8966
20230804,113300,100887675830,7150,7180,7190,7150,15425
20230804,113200,100777192760,7170,7200,7230,7170,14516
20230804,113100,100672690750,7200,7240,7240,7180,9258
20230804,113000,100605841770,7250,7170,7250,7150,21713
20230804,112900,100450096920,7170,7230,7230,7110,46037
20230804,112800,100120886370,7230,7200,7250,7200,10028
20230804,112700,100048533020,7200,7240,7240,7200,13131
20230804,112600,99953675320,7240,7200,7240,7150,30915
20230804,112500,99731835880,7180,7170,7230,7150,30543
20230804,112400,99512321690,7170,7240,7250,7170,35971
20230804,112300,99253058730,7240,7260,7270,7220,21924
20230804,112200,99094334110,7260,7290,7290,7260,13315
20230804,112100,98997557870,7290,7310,7340,7250,31384
20230804,112000,98769104980,7310,7280,7370,7280,19050
20230804,111900,98629472320,7290,7340,7340,7250,33077
20230804,111800,98388194230,7350,7380,7400,7310,42206
20230804,111700,98077932500,7370,7430,7440,7370,30609
20230804,111600,97851048410,7420,7430,7460,7420,19133
20230804,111500,97708775960,7430,7530,7540,7420,22214
20230804,111400,97543130650,7540,7470,7540,7410,61498
20230804,111300,97082551940,7470,7510,7580,7450,72570
20230804,111200,96537177470,7510,7380,7630,7370,112799
20230804,111100,95688094560,7380,7400,7450,7350,50576
20230804,111000,95314414510,7400,7440,7490,7300,81052
20230804,110900,94714547140,7470,7410,7540,7360,201532
20230804,110800,93212687910,7420,7270,7420,7240,129972
20230804,110700,92261229360,7280,7140,7290,7130,94797
20230804,110600,91577721470,7140,7100,7150,7100,28233
20230804,110500,91376666110,7100,7150,7150,7060,209439
20230804,110400,89893980260,7140,7160,7180,7120,43420
20230804,110300,89583745490,7160,7130,7190,7100,66680
20230804,110200,89108554140,7130,7170,7190,7120,71551
20230804,110100,88596675350,7170,7240,7250,7170,51233
20230804,110000,88227736420,7250,7250,7280,7230,27237
20230804,105900,88030298840,7250,7240,7280,7230,28713
20230804,105800,87822011580,7240,7240,7250,7210,25359
20230804,105700,87638700850,7250,7200,7290,7180,38570
20230804,105600,87360132330,7210,7220,7260,7200,30870
20230804,105500,87137227550,7220,7220,7260,7210,33668
20230804,105400,86893980790,7230,7260,7270,7220,21289
20230804,105300,86739868670,7270,7210,7280,7200,13537
20230804,105200,86642030440,7200,7300,7350,7200,42667
20230804,105100,86331546970,7300,7260,7340,7250,43328
20230804,105000,86015500830,7270,7230,7270,7230,23422
20230804,104900,85845620780,7240,7290,7300,7200,40762
20230804,104800,85550494880,7290,7240,7320,7210,42000
20230804,104700,85245274080,7240,7250,7270,7220,43690
20230804,104600,84928579030,7250,7190,7260,7140,122376
20230804,104500,84046254440,7170,7320,7350,7150,116471
20230804,104400,83203678510,7310,7410,7420,7250,78003
20230804,104300,82632387710,7420,7430,7440,7390,32086
20230804,104200,82394449700,7440,7400,7440,7370,63664
20230804,104100,81923847220,7390,7500,7500,7390,64677
20230804,104000,81443669390,7480,7490,7580,7480,40322
20230804,103900,81140818470,7490,7590,7600,7430,94452
20230804,103800,80432410230,7560,7520,7590,7520,30337
20230804,103700,80203836860,7520,7520,7520,7520,0
20230804,103600,80203836860,7520,7620,7620,7520,109460
20230804,103500,79377987010,7610,7650,7670,7610,22631
20230804,103400,79205286250,7650,7700,7720,7640,23589
20230804,103300,79024149990,7700,7700,7720,7670,15083
20230804,103200,78908088720,7680,7730,7770,7680,23610
20230804,103100,78725328620,7730,7720,7740,7690,20733
20230804,103000,78565253340,7720,7650,7760,7630,37374
20230804,102900,78277164750,7640,7600,7660,7590,18262
20230804,102800,78137953240,7600,7680,7690,7600,30958
20230804,102700,77901363470,7680,7700,7740,7670,9124
20230804,102600,77831185100,7710,7690,7740,7660,18769
20230804,102500,77686631290,7680,7650,7770,7650,42864
20230804,102400,77356001160,7650,7630,7670,7620,18890
20230804,102300,77211520130,7620,7640,7650,7560,41895
20230804,102200,76893071060,7640,7710,7730,7640,35320
20230804,102100,76622040840,7710,7630,7770,7630,58778
20230804,102000,76169489410,7640,7580,7650,7550,52445
20230804,101900,75771857920,7580,7610,7630,7540,69576
20230804,101800,75244802040,7610,7700,7730,7560,103624
20230804,101700,74453338700,7700,7790,7790,7700,70963
20230804,101600,73905709260,7790,7830,7850,7790,12261
20230804,101500,73809823780,7850,7820,7860,7820,19216
20230804,101400,73659160780,7830,7790,7850,7780,20765
20230804,101300,73496765530,7790,7750,7790,7750,19718
20230804,101200,73343488460,7750,7730,7820,7720,24554
20230804,101100,73153102860,7720,7750,7760,7710,39401
20230804,101000,72848924750,7750,7800,7810,7720,84199
20230804,100900,72195637520,7810,7810,7870,7800,33872
20230804,100800,71930820380,7800,7840,7840,7800,44134
20230804,100700,71586051410,7840,7870,7880,7830,38594
20230804,100600,71282964530,7870,7910,7910,7860,23054
20230804,100500,71101345400,7900,7970,7970,7900,18045
20230804,100400,70958372670,7960,7940,7990,7930,17570
20230804,100300,70818394460,7940,7920,7990,7910,31423
20230804,100200,70568480720,7920,7970,7970,7910,23606
20230804,100100,70381067940,7960,7910,7980,7910,26191
20230804,100000,70172829900,7910,7920,7920,7860,25494
20230804,095900,69971625380,7910,7870,7920,7860,32896
20230804,095800,69711780850,7870,7930,7930,7860,39585
20230804,095700,69399376240,7920,7890,7940,7870,36983
20230804,095600,69107208670,7890,7950,7950,7890,49185
20230804,095500,68717833260,7950,7930,7990,7920,27835
20230804,095400,68496567280,7930,7990,8000,7930,53169
20230804,095300,68073481340,8000,8000,8010,7980,19192
20230804,095200,67920004280,8000,8030,8040,7990,15610
20230804,095100,67794920460,8040,7970,8050,7970,40183
20230804,095000,67472774520,7970,8000,8030,7950,27889
20230804,094900,67250201120,8000,7920,8050,7910,27746
20230804,094800,67028425800,7920,8000,8010,7910,48953
20230804,094700,66639371310,8000,8050,8060,7990,14516
20230804,094600,66523030320,8050,8040,8060,8020,21313
20230804,094500,66351588120,8050,8000,8060,7990,36860
20230804,094400,66055625130,7990,7970,8010,7940,46257
20230804,094300,65687308510,7970,7990,8030,7970,60051
20230804,094200,65207419680,7970,8130,8130,7900,166917
20230804,094100,63867258900,8120,8130,8170,8080,39173
20230804,094000,63549448220,8140,8150,8240,8100,82888
20230804,093900,62874860140,8170,8210,8480,8110,217483
20230804,093800,61068610470,8210,8190,8240,8120,47795
20230804,093700,60677515710,8190,8200,8300,8130,101434
20230804,093600,59842608860,8190,8100,8200,8060,47176
20230804,093500,59459483350,8100,8170,8230,8050,95505
20230804,093400,58684950990,8170,8190,8250,8110,68441
20230804,093300,58125476150,8180,8250,8250,8110,47903
20230804,093200,57734318740,8240,8110,8300,8050,116593
20230804,093100,56784595480,8090,8200,8270,8020,151577
20230804,093000,55553111030,8200,8460,8500,8050,142109
20230804,092900,54379291660,8460,8330,8480,8300,183986
20230804,092800,52831710320,8350,8160,8570,8160,467897
20230804,092700,48887342420,8160,8330,8370,8050,216650
20230804,092600,47108292800,8330,8040,8390,7970,243886
20230804,092500,45110896640,8050,8020,8120,7840,201764
20230804,092400,43489536740,8020,7940,8080,7930,184975
20230804,092300,42009793310,7940,7770,7950,7770,112894
20230804,092200,41123555470,7780,7850,7860,7710,180437
20230804,092100,39721306560,7860,7980,8000,7850,45583
20230804,092000,39359546180,8000,7890,8000,7840,88371
20230804,091900,38662003490,7900,7950,7950,7870,64447
20230804,091800,38151931560,7940,8010,8040,7840,103100
20230804,091700,37334245980,8010,8040,8140,7950,104818
20230804,091600,36490429470,8050,7990,8100,7950,78260
20230804,091500,35862579410,7990,8150,8160,7930,104435
20230804,091400,35023455150,8150,7810,8200,7810,218090
20230804,091300,33269859300,7830,8090,8090,7800,298262
20230804,091200,30908761530,8100,8130,8150,8000,155588
20230804,091100,29650643690,8120,8060,8230,8000,288391
20230804,091000,27316303450,8060,8350,8390,8060,409241
20230804,090900,23939281950,8390,8390,8390,8390,0
20230804,090800,23939281950,8390,8390,8390,8390,0
20230804,090700,23939281950,8390,8540,8630,8390,177622
20230804,090600,22428866030,8560,8780,8810,8530,226623
20230804,090500,20469911580,8750,8830,9070,8670,248301
20230804,090400,18261129870,8840,8750,8880,8550,222534
20230804,090300,16314774980,8720,8530,8800,8500,276067
20230804,090200,13946757030,8550,8610,8780,8490,433713
20230804,090100,10217834340,8610,8860,9240,8600,368288
20230804,090000,6963723910,8850,9320,9400,8420,754735