stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193000,18850075280,19640,19640,19640,19640,19741
20230804,192900,18850075280,19640,19640,19640,19640,0
20230804,192800,18850075280,19640,19640,19640,19640,0
20230804,192700,18850075280,19640,19640,19640,19640,0
20230804,192600,18850075280,19640,19640,19640,19640,0
20230804,192500,18850075280,19640,19640,19640,19640,0
20230804,192400,18850075280,19640,19640,19640,19640,0
20230804,192300,18850075280,19640,19640,19640,19640,0
20230804,192200,18850075280,19640,19640,19640,19640,0
20230804,192100,18850075280,19640,19640,19640,19640,0
20230804,192000,18850075280,19640,19640,19640,19640,0
20230804,191900,18850075280,19640,19640,19640,19640,0
20230804,191800,18850075280,19640,19640,19640,19640,0
20230804,191700,18850075280,19640,19640,19640,19640,0
20230804,191600,18850075280,19640,19640,19640,19640,0
20230804,191500,18850075280,19640,19640,19640,19640,0
20230804,191400,18850075280,19640,19640,19640,19640,0
20230804,191300,18850075280,19640,19640,19640,19640,0
20230804,191200,18850075280,19640,19640,19640,19640,0
20230804,191100,18850075280,19640,19640,19640,19640,0
20230804,191000,18850075280,19640,19640,19640,19640,0
20230804,190900,18850075280,19640,19640,19640,19640,0
20230804,190800,18850075280,19640,19640,19640,19640,0
20230804,190700,18850075280,19640,19640,19640,19640,0
20230804,190600,18850075280,19640,19640,19640,19640,0
20230804,190500,18850075280,19640,19640,19640,19640,0
20230804,190400,18850075280,19640,19640,19640,19640,0
20230804,190300,18850075280,19640,19640,19640,19640,0
20230804,190200,18850075280,19640,19640,19640,19640,0
20230804,190100,18850075280,19640,19640,19640,19640,0
20230804,190000,18850075280,19640,19640,19640,19640,19741
20230804,185900,18850075280,19640,19640,19640,19640,0
20230804,185800,18850075280,19640,19640,19640,19640,0
20230804,185700,18850075280,19640,19640,19640,19640,0
20230804,185600,18850075280,19640,19640,19640,19640,0
20230804,185500,18850075280,19640,19640,19640,19640,0
20230804,185400,18850075280,19640,19640,19640,19640,0
20230804,185300,18850075280,19640,19640,19640,19640,0
20230804,185200,18850075280,19640,19640,19640,19640,0
20230804,185100,18850075280,19640,19640,19640,19640,0
20230804,185000,18850075280,19640,19640,19640,19640,0
20230804,184900,18850075280,19640,19640,19640,19640,0
20230804,184800,18850075280,19640,19640,19640,19640,0
20230804,184700,18850075280,19640,19640,19640,19640,0
20230804,184600,18850075280,19640,19640,19640,19640,0
20230804,184500,18850075280,19640,19640,19640,19640,0
20230804,184400,18850075280,19640,19640,19640,19640,0
20230804,184300,18850075280,19640,19640,19640,19640,0
20230804,184200,18850075280,19640,19640,19640,19640,0
20230804,184100,18850075280,19640,19640,19640,19640,0
20230804,184000,18850075280,19640,19640,19640,19640,0
20230804,183900,18850075280,19640,19640,19640,19640,0
20230804,183800,18850075280,19640,19640,19640,19640,0
20230804,183700,18850075280,19640,19640,19640,19640,0
20230804,183600,18850075280,19640,19640,19640,19640,0
20230804,183500,18850075280,19640,19640,19640,19640,0
20230804,183400,18850075280,19640,19640,19640,19640,0
20230804,183300,18850075280,19640,19640,19640,19640,0
20230804,183200,18850075280,19640,19640,19640,19640,0
20230804,183100,18850075280,19640,19640,19640,19640,0
20230804,183000,18850075280,19640,19640,19640,19640,19741
20230804,182900,18850075280,19640,19640,19640,19640,0
20230804,182800,18850075280,19640,19640,19640,19640,0
20230804,182700,18850075280,19640,19640,19640,19640,0
20230804,182600,18850075280,19640,19640,19640,19640,0
20230804,182500,18850075280,19640,19640,19640,19640,0
20230804,182400,18850075280,19640,19640,19640,19640,0
20230804,182300,18850075280,19640,19640,19640,19640,0
20230804,182200,18850075280,19640,19640,19640,19640,0
20230804,182100,18850075280,19640,19640,19640,19640,0
20230804,182000,18850075280,19640,19640,19640,19640,0
20230804,181900,18850075280,19640,19640,19640,19640,0
20230804,181800,18850075280,19640,19640,19640,19640,0
20230804,181700,18850075280,19640,19640,19640,19640,0
20230804,181600,18850075280,19640,19640,19640,19640,0
20230804,181500,18850075280,19640,19640,19640,19640,0
20230804,181400,18850075280,19640,19640,19640,19640,0
20230804,181300,18850075280,19640,19640,19640,19640,0
20230804,181200,18850075280,19640,19640,19640,19640,0
20230804,181100,18850075280,19640,19640,19640,19640,0
20230804,181000,18850075280,19640,19640,19640,19640,0
20230804,180900,18850075280,19640,19640,19640,19640,0
20230804,180800,18850075280,19640,19640,19640,19640,0
20230804,180700,18850075280,19640,19640,19640,19640,0
20230804,180600,18850075280,19640,19640,19640,19640,0
20230804,180500,18850075280,19640,19640,19640,19640,0
20230804,180400,18850075280,19640,19640,19640,19640,0
20230804,180300,18850075280,19640,19640,19640,19640,0
20230804,180200,18850075280,19640,19640,19640,19640,0
20230804,180100,18850075280,19640,19640,19640,19640,0
20230804,180000,18850075280,19640,19640,19640,19640,19741
20230804,175900,18850075280,19640,19640,19640,19640,0
20230804,175800,18850075280,19640,19640,19640,19640,0
20230804,175700,18850075280,19640,19640,19640,19640,0
20230804,175600,18850075280,19640,19640,19640,19640,0
20230804,175500,18850075280,19640,19640,19640,19640,0
20230804,175400,18850075280,19640,19640,19640,19640,0
20230804,175300,18850075280,19640,19640,19640,19640,0
20230804,175200,18850075280,19640,19640,19640,19640,0
20230804,175100,18850075280,19640,19640,19640,19640,0
20230804,175000,18850075280,19640,19640,19640,19640,0
20230804,174900,18850075280,19640,19640,19640,19640,0
20230804,174800,18850075280,19640,19640,19640,19640,0
20230804,174700,18850075280,19640,19640,19640,19640,0
20230804,174600,18850075280,19640,19640,19640,19640,0
20230804,174500,18850075280,19640,19640,19640,19640,0
20230804,174400,18850075280,19640,19640,19640,19640,0
20230804,174300,18850075280,19640,19640,19640,19640,0
20230804,174200,18850075280,19640,19640,19640,19640,0
20230804,174100,18850075280,19640,19640,19640,19640,0
20230804,174000,18850075280,19640,19640,19640,19640,0
20230804,173900,18850075280,19640,19640,19640,19640,0
20230804,173800,18850075280,19640,19640,19640,19640,0
20230804,173700,18850075280,19640,19640,19640,19640,0
20230804,173600,18850075280,19640,19640,19640,19640,0
20230804,173500,18850075280,19640,19640,19640,19640,0
20230804,173400,18850075280,19640,19640,19640,19640,0
20230804,173300,18850075280,19640,19640,19640,19640,0
20230804,173200,18850075280,19640,19640,19640,19640,0
20230804,173100,18850075280,19640,19640,19640,19640,0
20230804,173000,18850075280,19640,19640,19640,19640,19741
20230804,172900,18850075280,19640,19640,19640,19640,0
20230804,172800,18850075280,19640,19640,19640,19640,0
20230804,172700,18850075280,19640,19640,19640,19640,0
20230804,172600,18850075280,19640,19640,19640,19640,0
20230804,172500,18850075280,19640,19640,19640,19640,0
20230804,172400,18850075280,19640,19640,19640,19640,0
20230804,172300,18850075280,19640,19640,19640,19640,0
20230804,172200,18850075280,19640,19640,19640,19640,0
20230804,172100,18850075280,19640,19640,19640,19640,0
20230804,172000,18850075280,19640,19640,19640,19640,0
20230804,171900,18850075280,19640,19640,19640,19640,0
20230804,171800,18850075280,19640,19640,19640,19640,0
20230804,171700,18850075280,19640,19640,19640,19640,0
20230804,171600,18850075280,19640,19640,19640,19640,0
20230804,171500,18850075280,19640,19640,19640,19640,0
20230804,171400,18850075280,19640,19640,19640,19640,0
20230804,171300,18850075280,19640,19640,19640,19640,0
20230804,171200,18850075280,19640,19640,19640,19640,0
20230804,171100,18850075280,19640,19640,19640,19640,0
20230804,171000,18850075280,19640,19640,19640,19640,0
20230804,170900,18850075280,19640,19640,19640,19640,0
20230804,170800,18850075280,19640,19640,19640,19640,0
20230804,170700,18850075280,19640,19640,19640,19640,0
20230804,170600,18850075280,19640,19640,19640,19640,0
20230804,170500,18850075280,19640,19640,19640,19640,0
20230804,170400,18850075280,19640,19640,19640,19640,0
20230804,170300,18850075280,19640,19640,19640,19640,0
20230804,170200,18850075280,19640,19640,19640,19640,0
20230804,170100,18850075280,19640,19640,19640,19640,0
20230804,170000,18850075280,19640,19640,19640,19640,19741
20230804,165900,18850075280,19640,19640,19640,19640,0
20230804,165800,18850075280,19640,19640,19640,19640,0
20230804,165700,18850075280,19640,19640,19640,19640,0
20230804,165600,18850075280,19640,19640,19640,19640,0
20230804,165500,18850075280,19640,19640,19640,19640,0
20230804,165400,18850075280,19640,19640,19640,19640,0
20230804,165300,18850075280,19640,19640,19640,19640,0
20230804,165200,18850075280,19640,19640,19640,19640,0
20230804,165100,18850075280,19640,19640,19640,19640,0
20230804,165000,18850075280,19640,19640,19640,19640,0
20230804,164900,18850075280,19640,19640,19640,19640,0
20230804,164800,18850075280,19640,19640,19640,19640,0
20230804,164700,18850075280,19640,19640,19640,19640,0
20230804,164600,18850075280,19640,19640,19640,19640,0
20230804,164500,18850075280,19640,19640,19640,19640,0
20230804,164400,18850075280,19640,19640,19640,19640,0
20230804,164300,18850075280,19640,19640,19640,19640,0
20230804,164200,18850075280,19640,19640,19640,19640,0
20230804,164100,18850075280,19640,19640,19640,19640,0
20230804,164000,18850075280,19640,19640,19640,19640,0
20230804,163900,18850075280,19640,19640,19640,19640,0
20230804,163800,18850075280,19640,19640,19640,19640,0
20230804,163700,18850075280,19640,19640,19640,19640,0
20230804,163600,18850075280,19640,19640,19640,19640,0
20230804,163500,18850075280,19640,19640,19640,19640,0
20230804,163400,18850075280,19640,19640,19640,19640,0
20230804,163300,18850075280,19640,19640,19640,19640,0
20230804,163200,18850075280,19640,19640,19640,19640,0
20230804,163100,18850075280,19640,19640,19640,19640,0
20230804,163000,18850075280,19640,19640,19640,19640,19741
20230804,162900,18850075280,19640,19640,19640,19640,0
20230804,162800,18850075280,19640,19640,19640,19640,0
20230804,162700,18850075280,19640,19640,19640,19640,0
20230804,162600,18850075280,19640,19640,19640,19640,0
20230804,162500,18850075280,19640,19640,19640,19640,0
20230804,162400,18850075280,19640,19640,19640,19640,0
20230804,162300,18850075280,19640,19640,19640,19640,0
20230804,162200,18850075280,19640,19640,19640,19640,0
20230804,162100,18850075280,19640,19640,19640,19640,0
20230804,162000,18850075280,19640,19640,19640,19640,0
20230804,161900,18850075280,19640,19640,19640,19640,0
20230804,161800,18850075280,19640,19640,19640,19640,0
20230804,161700,18850075280,19640,19640,19640,19640,0
20230804,161600,18850075280,19640,19640,19640,19640,0
20230804,161500,18850075280,19640,19640,19640,19640,0
20230804,161400,18850075280,19640,19640,19640,19640,0
20230804,161300,18850075280,19640,19640,19640,19640,0
20230804,161200,18850075280,19640,19640,19640,19640,0
20230804,161100,18850075280,19640,19640,19640,19640,0
20230804,161000,18850075280,19640,19640,19640,19640,0
20230804,160900,18850075280,19640,19640,19640,19640,0
20230804,160800,18850075280,19640,19640,19640,19640,0
20230804,160700,18850075280,19640,19640,19640,19640,0
20230804,160600,18850075280,19640,19640,19640,19640,0
20230804,160500,18850075280,19640,19640,19640,19640,0
20230804,160400,18850075280,19640,19640,19640,19640,0
20230804,160300,18850075280,19640,19640,19640,19640,0
20230804,160200,18850075280,19640,19640,19640,19640,0
20230804,160100,18850075280,19640,19640,19640,19640,0
20230804,160000,18850075280,19640,19640,19640,19640,19741
20230804,155900,18850075280,19640,19640,19640,19640,0
20230804,155800,18850075280,19640,19640,19640,19640,0
20230804,155700,18850075280,19640,19640,19640,19640,0
20230804,155600,18850075280,19640,19640,19640,19640,0
20230804,155500,18850075280,19640,19640,19640,19640,0
20230804,155400,18850075280,19640,19640,19640,19640,0
20230804,155300,18850075280,19640,19640,19640,19640,0
20230804,155200,18850075280,19640,19640,19640,19640,0
20230804,155100,18850075280,19640,19640,19640,19640,0
20230804,155000,18850075280,19640,19640,19640,19640,0
20230804,154900,18850075280,19640,19640,19640,19640,0
20230804,154800,18850075280,19640,19640,19640,19640,0
20230804,154700,18850075280,19640,19640,19640,19640,0
20230804,154600,18850075280,19640,19640,19640,19640,0
20230804,154500,18850075280,19640,19640,19640,19640,0
20230804,154400,18850075280,19640,19640,19640,19640,0
20230804,154300,18850075280,19640,19640,19640,19640,0
20230804,154200,18850075280,19640,19640,19640,19640,0
20230804,154100,18850075280,19640,19640,19640,19640,0
20230804,154000,18850075280,19640,19640,19640,19640,0
20230804,153900,18850075280,19640,19640,19640,19640,0
20230804,153800,18850075280,19640,19640,19640,19640,0
20230804,153700,18850075280,19640,19640,19640,19640,0
20230804,153600,18850075280,19640,19640,19640,19640,0
20230804,153500,18850075280,19640,19640,19640,19640,0
20230804,153400,18850075280,19640,19640,19640,19640,0
20230804,153300,18850075280,19640,19640,19640,19640,0
20230804,153200,18850075280,19640,19640,19640,19640,0
20230804,153100,18850075280,19640,19640,19640,19640,0
20230804,153000,18850075280,19640,19640,19640,19640,39482
20230804,152900,18462362040,19640,19640,19640,19640,0
20230804,152800,18462362040,19640,19640,19640,19640,0
20230804,152700,18462362040,19640,19640,19640,19640,0
20230804,152600,18462362040,19640,19640,19640,19640,0
20230804,152500,18462362040,19640,19640,19640,19640,0
20230804,152400,18462362040,19640,19640,19640,19640,0
20230804,152300,18462362040,19640,19640,19640,19640,0
20230804,152200,18462362040,19640,19640,19640,19640,0
20230804,152100,18462362040,19640,19640,19640,19640,0
20230804,152000,18462362040,19640,19640,19640,19640,0
20230804,151900,18462362040,19640,19650,19650,19640,1082
20230804,151800,18441105120,19640,19630,19650,19630,1875
20230804,151700,18404283910,19640,19630,19640,19630,1271
20230804,151600,18379328640,19630,19640,19650,19630,2098
20230804,151500,18338125080,19640,19640,19640,19630,2550
20230804,151400,18288063750,19630,19640,19640,19630,1099
20230804,151300,18266482030,19640,19640,19640,19630,1194
20230804,151200,18243031980,19640,19620,19640,19610,5240
20230804,151100,18140170680,19610,19590,19610,19590,5500
20230804,151000,18032357670,19590,19590,19590,19580,1000
20230804,150900,18012768400,19590,19580,19590,19580,2451
20230804,150800,17964763710,19580,19580,19590,19580,1610
20230804,150700,17933231330,19580,19600,19610,19580,6671
20230804,150600,17802544000,19610,19610,19610,19600,668
20230804,150500,17789444930,19610,19600,19610,19600,1525
20230804,150400,17759546850,19600,19600,19610,19600,1840
20230804,150300,17723469240,19600,19610,19620,19600,1407
20230804,150200,17695878580,19620,19600,19620,19600,1322
20230804,150100,17669954170,19610,19610,19610,19600,2199
20230804,150000,17626846020,19600,19610,19620,19600,2799
20230804,145900,17571970550,19610,19600,19620,19600,652
20230804,145800,17559184830,19610,19610,19620,19600,925
20230804,145700,17541044970,19610,19610,19630,19610,2732
20230804,145600,17487449460,19610,19620,19630,19610,4474
20230804,145500,17399668230,19620,19610,19630,19600,3692
20230804,145400,17327256210,19610,19610,19610,19600,3224
20230804,145300,17264048170,19600,19600,19610,19590,1634
20230804,145200,17232019770,19600,19610,19610,19590,3611
20230804,145100,17161248400,19610,19600,19610,19570,2410
20230804,145000,17114044790,19580,19580,19600,19560,3234
20230804,144900,17050689600,19580,19570,19590,19560,1183
20230804,144800,17027533150,19590,19570,19600,19560,2158
20230804,144700,16985297600,19570,19580,19590,19550,8775
20230804,144600,16813669290,19580,19600,19610,19580,2781
20230804,144500,16759179490,19600,19590,19610,19590,3216
20230804,144400,16696134360,19600,19610,19610,19550,7514
20230804,144300,16549091980,19610,19610,19620,19610,565
20230804,144200,16538012290,19620,19610,19620,19600,3276
20230804,144100,16473755080,19610,19620,19620,19560,22247
20230804,144000,16037699490,19620,19630,19630,19620,857
20230804,143900,16020877990,19630,19640,19640,19620,4313
20230804,143800,15936210430,19630,19640,19650,19630,1559
20230804,143700,15905592410,19640,19640,19650,19640,2149
20230804,143600,15863366980,19640,19650,19650,19640,196
20230804,143500,15859517530,19640,19650,19650,19640,1812
20230804,143400,15823929180,19650,19660,19660,19640,861
20230804,143300,15807010620,19650,19650,19650,19650,567
20230804,143200,15795869070,19650,19650,19650,19640,651
20230804,143100,15783081900,19650,19660,19660,19650,2781
20230804,143000,15728425720,19670,19680,19680,19670,690
20230804,142900,15714853090,19680,19710,19710,19680,2084
20230804,142800,15673792120,19720,19700,19720,19700,1229
20230804,142700,15649565680,19700,19720,19720,19700,1070
20230804,142600,15628475740,19730,19730,19730,19730,95
20230804,142500,15626601390,19730,19740,19750,19730,634
20230804,142400,15614088580,19740,19740,19740,19730,851
20230804,142300,15597291050,19740,19750,19760,19740,1468
20230804,142200,15568298930,19760,19730,19760,19730,4908
20230804,142100,15471412750,19730,19680,19730,19680,7609
20230804,142000,15321522620,19670,19670,19670,19670,247
20230804,141900,15316664130,19670,19670,19670,19670,404
20230804,141800,15308717450,19680,19660,19680,19660,3723
20230804,141700,15235487690,19650,19650,19660,19640,6676
20230804,141600,15104305300,19650,19660,19670,19650,1140
20230804,141500,15081891930,19660,19670,19670,19660,928
20230804,141400,15063643260,19670,19690,19690,19670,784
20230804,141300,15048210600,19700,19710,19710,19700,956
20230804,141200,15029377200,19700,19690,19710,19690,3002
20230804,141100,14970239070,19690,19670,19700,19670,3554
20230804,141000,14900276820,19670,19650,19670,19650,2568
20230804,140900,14849782240,19650,19640,19650,19640,946
20230804,140800,14831194990,19640,19650,19650,19640,385
20230804,140700,14823633220,19640,19640,19640,19640,144
20230804,140600,14820805060,19640,19640,19640,19630,1345
20230804,140500,14794392500,19630,19630,19640,19630,213
20230804,140400,14790211160,19630,19630,19640,19630,1426
20230804,140300,14762218150,19630,19640,19650,19630,1323
20230804,140200,14736234140,19640,19650,19650,19640,571
20230804,140100,14725017320,19640,19670,19670,19640,3472
20230804,140000,14656792930,19670,19670,19670,19660,577
20230804,135900,14645448130,19660,19660,19660,19660,234
20230804,135800,14640847690,19670,19680,19680,19670,1361
20230804,135700,14614076020,19670,19650,19680,19650,3021
20230804,135600,14554669060,19650,19650,19650,19650,488
20230804,135500,14545079860,19650,19650,19660,19650,608
20230804,135400,14533132640,19660,19640,19660,19640,438
20230804,135300,14524526600,19650,19640,19660,19640,3681
20230804,135200,14452199640,19640,19640,19640,19640,669
20230804,135100,14439060480,19640,19640,19650,19630,3241
20230804,135000,14375426580,19640,19640,19650,19640,757
20230804,134900,14360557920,19640,19660,19660,19640,563
20230804,134800,14349495210,19660,19660,19670,19660,276
20230804,134700,14344068030,19660,19670,19670,19660,1389
20230804,134600,14316758740,19670,19640,19670,19640,4048
20230804,134500,14237191410,19650,19650,19650,19640,1513
20230804,134400,14207472200,19650,19630,19650,19630,2404
20230804,134300,14160264190,19620,19620,19630,19620,1014
20230804,134200,14140363370,19630,19630,19630,19620,326
20230804,134100,14133966720,19620,19630,19630,19620,466
20230804,134000,14124822170,19620,19620,19630,19620,451
20230804,133900,14115971470,19620,19640,19640,19620,1954
20230804,133800,14077618070,19630,19630,19630,19630,481
20230804,133700,14068176040,19620,19620,19620,19610,740
20230804,133600,14053659760,19620,19610,19620,19610,2809
20230804,133500,13998572570,19610,19610,19610,19600,2016
20230804,133400,13959039570,19610,19610,19610,19600,2098
20230804,133300,13917900340,19610,19610,19620,19610,398
20230804,133200,13910093930,19610,19610,19620,19610,2083
20230804,133100,13869246270,19610,19610,19620,19610,953
20230804,133000,13850554880,19610,19620,19620,19610,1199
20230804,132900,13827033630,19620,19640,19640,19620,865
20230804,132800,13810061580,19620,19610,19620,19610,657
20230804,132700,13797173040,19610,19640,19640,19610,5862
20230804,132600,13682138600,19630,19650,19650,19630,1437
20230804,132500,13653916310,19640,19640,19650,19640,596
20230804,132400,13642210290,19640,19650,19650,19640,1998
20230804,132300,13602959850,19650,19660,19660,19650,3718
20230804,132200,13529875070,19670,19680,19690,19670,1551
20230804,132100,13499362200,19680,19690,19690,19680,512
20230804,132000,13489284440,19690,19690,19700,19680,288
20230804,131900,13483613070,19680,19700,19700,19680,1100
20230804,131800,13461958080,19690,19690,19690,19680,235
20230804,131700,13457331030,19680,19690,19700,19680,1444
20230804,131600,13428900300,19690,19690,19700,19690,71
20230804,131500,13427502290,19700,19690,19700,19680,573
20230804,131400,13416220940,19690,19690,19700,19680,337
20230804,131300,13409586310,19690,19680,19690,19680,422
20230804,131200,13401279670,19690,19690,19700,19680,4435
20230804,131100,13313954900,19690,19680,19690,19680,379
20230804,131000,13306496090,19680,19690,19690,19680,120
20230804,130900,13304134360,19690,19680,19690,19680,326
20230804,130800,13297718460,19680,19680,19680,19680,636
20230804,130700,13285201980,19680,19680,19690,19680,624
20230804,130600,13272921570,19680,19690,19690,19680,698
20230804,130500,13259178710,19690,19710,19710,19690,648
20230804,130400,13246415790,19710,19710,19710,19710,384
20230804,130300,13238847150,19720,19720,19730,19720,970
20230804,130200,13219715210,19730,19710,19730,19710,1306
20230804,130100,13193964010,19710,19690,19710,19680,2141
20230804,130000,13151779780,19690,19680,19690,19680,819
20230804,125900,13135656090,19680,19680,19680,19670,1032
20230804,125800,13115346430,19680,19670,19680,19670,633
20230804,125700,13102891780,19670,19660,19680,19660,1210
20230804,125600,13079091120,19660,19670,19670,19660,255
20230804,125500,13074076060,19660,19660,19660,19660,285
20230804,125400,13068472960,19660,19660,19670,19650,479
20230804,125300,13059054000,19660,19660,19660,19660,491
20230804,125200,13049400940,19660,19660,19660,19650,538
20230804,125100,13038824610,19660,19670,19670,19660,291
20230804,125000,13033102390,19670,19660,19670,19650,819
20230804,124900,13017001590,19650,19660,19660,19650,194
20230804,124800,13013188700,19660,19660,19660,19650,677
20230804,124700,12999880580,19660,19650,19660,19640,393
20230804,124600,12992157940,19660,19650,19660,19640,250
20230804,124500,12987245370,19650,19640,19650,19630,402
20230804,124400,12979350140,19640,19660,19660,19640,581
20230804,124300,12967937750,19650,19640,19660,19640,1584
20230804,124200,12936817220,19640,19640,19640,19630,701
20230804,124100,12923053190,19640,19630,19640,19630,180
20230804,124000,12919519340,19640,19640,19640,19630,191
20230804,123900,12915768960,19640,19640,19650,19630,340
20230804,123800,12909091280,19630,19630,19640,19620,585
20230804,123700,12897608270,19620,19630,19640,19620,197
20230804,123600,12893741170,19630,19630,19630,19620,850
20230804,123500,12877057960,19620,19660,19660,19620,2477
20230804,123400,12828419690,19650,19650,19650,19640,617
20230804,123300,12816295740,19670,19650,19670,19640,257
20230804,123200,12811242130,19650,19650,19690,19640,2206
20230804,123100,12767880390,19650,19650,19660,19650,921
20230804,123000,12749780860,19640,19640,19650,19640,345
20230804,122900,12743004540,19640,19640,19640,19640,180
20230804,122800,12739469340,19660,19640,19660,19630,589
20230804,122700,12727898570,19630,19640,19650,19630,1379
20230804,122600,12700813720,19640,19640,19640,19630,259
20230804,122500,12695727010,19660,19660,19660,19650,1097
20230804,122400,12674167580,19660,19670,19670,19660,350
20230804,122300,12667283130,19670,19680,19680,19670,411
20230804,122200,12659197620,19680,19680,19680,19670,243
20230804,122100,12654415430,19680,19690,19710,19680,748
20230804,122000,12639684200,19690,19710,19710,19690,1623
20230804,121900,12607715430,19710,19710,19720,19710,2065
20230804,121800,12567014260,19720,19720,19720,19710,258
20230804,121700,12561929020,19710,19720,19720,19710,481
20230804,121600,12552448400,19720,19730,19740,19710,1158
20230804,121500,12529608240,19740,19740,19750,19740,814
20230804,121400,12513537830,19730,19740,19740,19730,467
20230804,121300,12504319380,19740,19760,19760,19740,653
20230804,121200,12491422430,19760,19760,19770,19750,599
20230804,121100,12479587090,19760,19760,19780,19750,977
20230804,121000,12460278320,19760,19730,19760,19720,2445
20230804,120900,12412019670,19730,19730,19730,19730,156
20230804,120800,12408941790,19730,19730,19740,19730,893
20230804,120700,12391322700,19730,19730,19750,19730,1409
20230804,120600,12363506510,19720,19710,19730,19710,1640
20230804,120500,12331177500,19710,19710,19710,19710,719
20230804,120400,12317006010,19710,19710,19710,19700,391
20230804,120300,12309302570,19720,19670,19720,19670,4179
20230804,120200,12226988060,19670,19680,19680,19670,802
20230804,120100,12211211650,19670,19700,19700,19640,1675
20230804,120000,12178259580,19700,19650,19700,19650,2178
20230804,115900,12135398360,19650,19640,19650,19630,375
20230804,115800,12128031870,19640,19630,19640,19630,354
20230804,115700,12121080520,19640,19610,19640,19610,755
20230804,115600,12106266080,19610,19610,19610,19600,738
20230804,115500,12091795900,19620,19620,19620,19570,2103
20230804,115400,12050610870,19620,19620,19620,19620,796
20230804,115300,12034993350,19620,19580,19630,19570,9750
20230804,115200,11844088360,19580,19590,19590,19580,721
20230804,115100,11829967050,19590,19590,19600,19560,7466
20230804,115000,11683751840,19620,19600,19620,19580,7627
20230804,114900,11534296490,19600,19610,19620,19600,530
20230804,114800,11523902540,19610,19600,19620,19600,156
20230804,114700,11520843070,19570,19580,19600,19550,8568
20230804,114600,11353111770,19580,19590,19590,19580,3090
20230804,114500,11292591920,19590,19580,19590,19580,2249
20230804,114400,11248554320,19580,19580,19590,19580,195
20230804,114300,11244736140,19580,19590,19600,19560,2118
20230804,114200,11203285150,19590,19590,19610,19570,1161
20230804,114100,11180539180,19600,19580,19600,19580,282
20230804,114000,11175013840,19570,19570,19570,19560,892
20230804,113900,11157562230,19560,19570,19580,19560,3403
20230804,113800,11090977970,19580,19590,19590,19570,1576
20230804,113700,11060117300,19590,19590,19590,19580,281
20230804,113600,11054612810,19580,19600,19600,19570,6220
20230804,113500,10932784420,19590,19620,19620,19590,4820
20230804,113400,10838315500,19620,19620,19650,19620,705
20230804,113300,10824482400,19630,19650,19650,19620,1577
20230804,113200,10793535860,19660,19700,19700,19660,39
20230804,113100,10792768120,19700,19660,19700,19600,3696
20230804,113000,10720161010,19650,19640,19650,19640,754
20230804,112900,10705351650,19640,19630,19640,19630,45
20230804,112800,10704468280,19630,19640,19640,19630,421
20230804,112700,10696202130,19650,19640,19650,19600,2318
20230804,112600,10650731010,19650,19630,19650,19620,279
20230804,112500,10645253920,19630,19620,19630,19620,296
20230804,112400,10639443790,19620,19610,19620,19600,343
20230804,112300,10632716920,19610,19620,19620,19590,2326
20230804,112200,10587144370,19620,19610,19620,19590,3816
20230804,112100,10512344280,19600,19620,19630,19600,729
20230804,112000,10498044440,19620,19590,19630,19580,520
20230804,111900,10487854410,19590,19590,19600,19570,2198
20230804,111800,10444822980,19600,19600,19630,19600,835
20230804,111700,10428449200,19590,19600,19610,19580,2075
20230804,111600,10387800520,19600,19590,19610,19580,2200
20230804,111500,10344696150,19590,19610,19620,19580,16069
20230804,111400,10029794400,19610,19610,19620,19610,1029
20230804,111300,10009615690,19610,19610,19620,19610,1285
20230804,111200,9984416590,19620,19620,19620,19610,1008
20230804,111100,9964649670,19610,19640,19670,19600,7159
20230804,111000,9824261830,19670,19620,19670,19620,194
20230804,110900,9820450980,19620,19630,19630,19610,1233
20230804,110800,9796261840,19610,19690,19690,19610,1852
20230804,110700,9759923610,19620,19630,19630,19610,4582
20230804,110600,9670035800,19630,19700,19700,19630,3408
20230804,110500,9603094490,19700,19680,19700,19680,667
20230804,110400,9589959690,19680,19700,19700,19650,411
20230804,110300,9581874690,19650,19730,19730,19620,2475
20230804,110200,9533233970,19740,19670,19740,19670,2736
20230804,110100,9479348500,19670,19630,19670,19630,441
20230804,110000,9470682950,19630,19630,19650,19630,393
20230804,105900,9462966040,19640,19660,19660,19630,2543
20230804,105800,9413024010,19660,19670,19670,19660,315
20230804,105700,9406829070,19670,19650,19670,19650,605
20230804,105600,9394932880,19660,19650,19660,19650,187
20230804,105500,9391257350,19650,19640,19660,19630,3105
20230804,105400,9330279810,19650,19660,19660,19640,1040
20230804,105300,9309841980,19660,19650,19660,19650,392
20230804,105200,9302138060,19640,19640,19640,19640,550
20230804,105100,9291336060,19640,19650,19650,19630,3302
20230804,105000,9226499630,19650,19650,19650,19640,457
20230804,104900,9217524070,19650,19660,19660,19640,2105
20230804,104800,9176161910,19650,19660,19660,19650,3337
20230804,104700,9110578690,19660,19710,19720,19660,3056
20230804,104600,9050435800,19700,19700,19720,19700,909
20230804,104500,9032524030,19700,19700,19700,19680,992
20230804,104400,9012985890,19690,19680,19690,19680,71
20230804,104300,9011588450,19680,19760,19760,19670,3550
20230804,104200,8941676110,19770,19770,19770,19760,242
20230804,104100,8936894150,19760,19730,19760,19710,957
20230804,104000,8918004190,19730,19710,19740,19710,95
20230804,103900,8916129810,19690,19770,19770,19670,2440
20230804,103800,8867987800,19780,19810,19810,19750,118
20230804,103700,8865655630,19810,19750,19830,19750,5728
20230804,103600,8752383110,19740,19700,19750,19630,3253
20230804,103500,8688315670,19630,19660,19720,19630,5213
20230804,103400,8585748240,19650,19640,19650,19640,928
20230804,103300,8567516060,19650,19640,19650,19640,157
20230804,103200,8564431080,19640,19640,19640,19640,682
20230804,103100,8551036600,19640,19690,19690,19630,2879
20230804,103000,8494469980,19690,19650,19700,19650,1152
20230804,102900,8471801900,19650,19640,19650,19640,472
20230804,102800,8462531290,19640,19640,19650,19640,571
20230804,102700,8451316020,19640,19660,19660,19630,5862
20230804,102600,8336150700,19660,19680,19680,19660,2695
20230804,102500,8283156310,19680,19710,19710,19670,789
20230804,102400,8267633370,19710,19710,19710,19670,486
20230804,102300,8258062950,19700,19720,19720,19660,2787
20230804,102200,8203158160,19720,19720,19720,19710,554
20230804,102100,8192236100,19720,19680,19720,19660,597
20230804,102000,8180479240,19670,19670,19670,19660,1263
20230804,101900,8155637390,19670,19670,19670,19650,2207
20230804,101800,8112254930,19660,19680,19680,19650,572
20230804,101700,8101007900,19660,19670,19700,19650,7328
20230804,101600,7956913710,19670,19710,19710,19670,2903
20230804,101500,7899803600,19700,19730,19730,19660,2140
20230804,101400,7857699570,19740,19710,19740,19700,313
20230804,101300,7851531350,19710,19770,19780,19700,2686
20230804,101200,7798460530,19770,19750,19770,19750,490
20230804,101100,7788775890,19750,19790,19800,19670,3160
20230804,101000,7726395330,19790,19800,19800,19790,714
20230804,100900,7712262050,19800,19690,19820,19690,3566
20230804,100800,7641849220,19690,19700,19710,19670,195
20230804,100700,7638009850,19710,19720,19720,19660,2332
20230804,100600,7592096990,19720,19720,19730,19710,1336
20230804,100500,7565763490,19720,19740,19740,19710,1160
20230804,100400,7542875310,19730,19710,19740,19700,1240
20230804,100300,7518423900,19710,19750,19750,19660,2902
20230804,100200,7461253780,19750,19690,19750,19690,1124
20230804,100100,7439079570,19680,19650,19690,19650,1932
20230804,100000,7401092340,19660,19650,19670,19650,1309
20230804,095900,7375368850,19640,19620,19680,19570,5715
20230804,095800,7263168070,19630,19580,19630,19570,3750
20230804,095700,7189676140,19580,19590,19590,19570,2103
20230804,095600,7148495090,19590,19560,19590,19560,2317
20230804,095500,7103144930,19570,19560,19580,19550,2172
20230804,095400,7060640410,19570,19590,19600,19550,5983
20230804,095300,6943521140,19590,19600,19620,19580,10649
20230804,095200,6734839190,19600,19690,19690,19580,19042
20230804,095100,6361060470,19700,19730,19730,19690,12895
20230804,095000,6106977210,19730,19740,19740,19730,4464
20230804,094900,6018886950,19740,19790,19790,19730,11295
20230804,094800,5795783040,19800,19810,19810,19800,785
20230804,094700,5780236090,19810,19780,19810,19770,2369
20230804,094600,5733368910,19780,19770,19780,19760,2857
20230804,094500,5676891580,19770,19770,19770,19760,4741
20230804,094400,5583171470,19760,19830,19830,19760,19760
20230804,094300,5192028590,19820,19820,19830,19810,5596
20230804,094200,5081118000,19820,19830,19830,19820,3655
20230804,094100,5008664030,19830,19860,19860,19820,8885
20230804,094000,4832441230,19870,19890,19890,19850,24582
20230804,093900,4344220140,19890,19990,19990,19890,9125
20230804,093800,4162457360,20000,20000,20000,19990,950
20230804,093700,4143458590,20000,19910,20000,19910,16049
20230804,093600,3823771720,19900,19900,19910,19900,461
20230804,093500,3814597790,19900,19910,19910,19900,755
20230804,093400,3799572140,19910,19910,19910,19900,1872
20230804,093300,3762309240,19900,19900,19910,19900,4218
20230804,093200,3678366170,19900,19910,19920,19900,2531
20230804,093100,3627983930,19910,19930,19940,19900,6133
20230804,093000,3505813100,19940,19960,19960,19930,1995
20230804,092900,3466034230,19960,19990,19990,19950,6792
20230804,092800,3330436490,19990,19980,19990,19970,2600
20230804,092700,3278482140,19980,20000,20050,19980,8307
20230804,092600,3112372560,20050,20100,20100,20050,4045
20230804,092500,3031260060,20100,20150,20200,20100,6954
20230804,092400,2891225560,20200,20150,20250,20100,8700
20230804,092300,2715604910,20150,20200,20200,20150,3801
20230804,092200,2638983210,20200,20150,20200,20150,1658
20230804,092100,2605498410,20200,20150,20200,20150,1217
20230804,092000,2580944860,20150,20100,20150,20050,4657
20230804,091900,2487220010,20100,20050,20150,20050,2061
20230804,091800,2445808710,20150,20150,20150,20050,4631
20230804,091700,2352732410,20150,20150,20200,20100,3676
20230804,091600,2278669510,20150,20100,20150,20100,3846
20230804,091500,2201229460,20100,20100,20150,20050,4211
20230804,091400,2116554360,20100,20050,20100,20050,1476
20230804,091300,2086911260,20000,20050,20100,20000,2770
20230804,091200,2031384660,20100,20100,20100,20050,1657
20230804,091100,1998081560,20100,19950,20100,19950,5107
20230804,091000,1895837230,19950,19870,20000,19870,6724
20230804,090900,1761696320,19880,19900,19950,19870,5545
20230804,090800,1651456550,19900,19910,19950,19880,14152
20230804,090700,1369894530,19900,19940,19940,19900,12717
20230804,090600,1116569580,19940,19990,19990,19940,11974
20230804,090500,877561340,19990,20000,20000,19980,683
20230804,090400,863907640,20000,20000,20050,19960,2141
20230804,090300,821118040,20000,19940,20000,19940,2062
20230804,090200,779957970,20000,19970,20000,19920,11454
20230804,090100,551489070,19970,20050,20100,19970,19404
20230804,090000,163253900,20100,20100,20100,20050,7990