stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191000,601145620,12550,12550,12550,12550,5253
20230811,190900,601145620,12550,12550,12550,12550,0
20230811,190800,601145620,12550,12550,12550,12550,0
20230811,190700,601145620,12550,12550,12550,12550,0
20230811,190600,601145620,12550,12550,12550,12550,0
20230811,190500,601145620,12550,12550,12550,12550,0
20230811,190400,601145620,12550,12550,12550,12550,0
20230811,190300,601145620,12550,12550,12550,12550,0
20230811,190200,601145620,12550,12550,12550,12550,0
20230811,190100,601145620,12550,12550,12550,12550,0
20230811,190000,601145620,12550,12550,12550,12550,0
20230811,185900,601145620,12550,12550,12550,12550,0
20230811,185800,601145620,12550,12550,12550,12550,0
20230811,185700,601145620,12550,12550,12550,12550,0
20230811,185600,601145620,12550,12550,12550,12550,0
20230811,185500,601145620,12550,12550,12550,12550,0
20230811,185400,601145620,12550,12550,12550,12550,0
20230811,185300,601145620,12550,12550,12550,12550,0
20230811,185200,601145620,12550,12550,12550,12550,0
20230811,185100,601145620,12550,12550,12550,12550,0
20230811,185000,601145620,12550,12550,12550,12550,0
20230811,184900,601145620,12550,12550,12550,12550,0
20230811,184800,601145620,12550,12550,12550,12550,0
20230811,184700,601145620,12550,12550,12550,12550,0
20230811,184600,601145620,12550,12550,12550,12550,0
20230811,184500,601145620,12550,12550,12550,12550,0
20230811,184400,601145620,12550,12550,12550,12550,0
20230811,184300,601145620,12550,12550,12550,12550,0
20230811,184200,601145620,12550,12550,12550,12550,0
20230811,184100,601145620,12550,12550,12550,12550,0
20230811,184000,601145620,12550,12550,12550,12550,5253
20230811,183900,601145620,12550,12550,12550,12550,0
20230811,183800,601145620,12550,12550,12550,12550,0
20230811,183700,601145620,12550,12550,12550,12550,0
20230811,183600,601145620,12550,12550,12550,12550,0
20230811,183500,601145620,12550,12550,12550,12550,0
20230811,183400,601145620,12550,12550,12550,12550,0
20230811,183300,601145620,12550,12550,12550,12550,0
20230811,183200,601145620,12550,12550,12550,12550,0
20230811,183100,601145620,12550,12550,12550,12550,0
20230811,183000,601145620,12550,12550,12550,12550,0
20230811,182900,601145620,12550,12550,12550,12550,0
20230811,182800,601145620,12550,12550,12550,12550,0
20230811,182700,601145620,12550,12550,12550,12550,0
20230811,182600,601145620,12550,12550,12550,12550,0
20230811,182500,601145620,12550,12550,12550,12550,0
20230811,182400,601145620,12550,12550,12550,12550,0
20230811,182300,601145620,12550,12550,12550,12550,0
20230811,182200,601145620,12550,12550,12550,12550,0
20230811,182100,601145620,12550,12550,12550,12550,0
20230811,182000,601145620,12550,12550,12550,12550,0
20230811,181900,601145620,12550,12550,12550,12550,0
20230811,181800,601145620,12550,12550,12550,12550,0
20230811,181700,601145620,12550,12550,12550,12550,0
20230811,181600,601145620,12550,12550,12550,12550,0
20230811,181500,601145620,12550,12550,12550,12550,0
20230811,181400,601145620,12550,12550,12550,12550,0
20230811,181300,601145620,12550,12550,12550,12550,0
20230811,181200,601145620,12550,12550,12550,12550,0
20230811,181100,601145620,12550,12550,12550,12550,0
20230811,181000,601145620,12550,12550,12550,12550,5253
20230811,180900,601145620,12550,12550,12550,12550,0
20230811,180800,601145620,12550,12550,12550,12550,0
20230811,180700,601145620,12550,12550,12550,12550,0
20230811,180600,601145620,12550,12550,12550,12550,0
20230811,180500,601145620,12550,12550,12550,12550,0
20230811,180400,601145620,12550,12550,12550,12550,0
20230811,180300,601145620,12550,12550,12550,12550,0
20230811,180200,601145620,12550,12550,12550,12550,0
20230811,180100,601145620,12550,12550,12550,12550,0
20230811,180000,601145620,12550,12550,12550,12550,0
20230811,175900,601145620,12550,12550,12550,12550,0
20230811,175800,601145620,12550,12550,12550,12550,0
20230811,175700,601145620,12550,12550,12550,12550,0
20230811,175600,601145620,12550,12550,12550,12550,0
20230811,175500,601145620,12550,12550,12550,12550,0
20230811,175400,601145620,12550,12550,12550,12550,0
20230811,175300,601145620,12550,12550,12550,12550,0
20230811,175200,601145620,12550,12550,12550,12550,0
20230811,175100,601145620,12550,12550,12550,12550,0
20230811,175000,601145620,12550,12550,12550,12550,0
20230811,174900,601145620,12550,12550,12550,12550,0
20230811,174800,601145620,12550,12550,12550,12550,0
20230811,174700,601145620,12550,12550,12550,12550,0
20230811,174600,601145620,12550,12550,12550,12550,0
20230811,174500,601145620,12550,12550,12550,12550,0
20230811,174400,601145620,12550,12550,12550,12550,0
20230811,174300,601145620,12550,12550,12550,12550,0
20230811,174200,601145620,12550,12550,12550,12550,0
20230811,174100,601145620,12550,12550,12550,12550,0
20230811,174000,601145620,12550,12550,12550,12550,5253
20230811,173900,601145620,12550,12550,12550,12550,0
20230811,173800,601145620,12550,12550,12550,12550,0
20230811,173700,601145620,12550,12550,12550,12550,0
20230811,173600,601145620,12550,12550,12550,12550,0
20230811,173500,601145620,12550,12550,12550,12550,0
20230811,173400,601145620,12550,12550,12550,12550,0
20230811,173300,601145620,12550,12550,12550,12550,0
20230811,173200,601145620,12550,12550,12550,12550,0
20230811,173100,601145620,12550,12550,12550,12550,0
20230811,173000,601145620,12550,12550,12550,12550,0
20230811,172900,601145620,12550,12550,12550,12550,0
20230811,172800,601145620,12550,12550,12550,12550,0
20230811,172700,601145620,12550,12550,12550,12550,0
20230811,172600,601145620,12550,12550,12550,12550,0
20230811,172500,601145620,12550,12550,12550,12550,0
20230811,172400,601145620,12550,12550,12550,12550,0
20230811,172300,601145620,12550,12550,12550,12550,0
20230811,172200,601145620,12550,12550,12550,12550,0
20230811,172100,601145620,12550,12550,12550,12550,0
20230811,172000,601145620,12550,12550,12550,12550,0
20230811,171900,601145620,12550,12550,12550,12550,0
20230811,171800,601145620,12550,12550,12550,12550,0
20230811,171700,601145620,12550,12550,12550,12550,0
20230811,171600,601145620,12550,12550,12550,12550,0
20230811,171500,601145620,12550,12550,12550,12550,0
20230811,171400,601145620,12550,12550,12550,12550,0
20230811,171300,601145620,12550,12550,12550,12550,0
20230811,171200,601145620,12550,12550,12550,12550,0
20230811,171100,601145620,12550,12550,12550,12550,0
20230811,171000,601145620,12550,12550,12550,12550,5253
20230811,170900,601145620,12550,12550,12550,12550,0
20230811,170800,601145620,12550,12550,12550,12550,0
20230811,170700,601145620,12550,12550,12550,12550,0
20230811,170600,601145620,12550,12550,12550,12550,0
20230811,170500,601145620,12550,12550,12550,12550,0
20230811,170400,601145620,12550,12550,12550,12550,0
20230811,170300,601145620,12550,12550,12550,12550,0
20230811,170200,601145620,12550,12550,12550,12550,0
20230811,170100,601145620,12550,12550,12550,12550,0
20230811,170000,601145620,12550,12550,12550,12550,0
20230811,165900,601145620,12550,12550,12550,12550,0
20230811,165800,601145620,12550,12550,12550,12550,0
20230811,165700,601145620,12550,12550,12550,12550,0
20230811,165600,601145620,12550,12550,12550,12550,0
20230811,165500,601145620,12550,12550,12550,12550,0
20230811,165400,601145620,12550,12550,12550,12550,0
20230811,165300,601145620,12550,12550,12550,12550,0
20230811,165200,601145620,12550,12550,12550,12550,0
20230811,165100,601145620,12550,12550,12550,12550,0
20230811,165000,601145620,12550,12550,12550,12550,0
20230811,164900,601145620,12550,12550,12550,12550,0
20230811,164800,601145620,12550,12550,12550,12550,0
20230811,164700,601145620,12550,12550,12550,12550,0
20230811,164600,601145620,12550,12550,12550,12550,0
20230811,164500,601145620,12550,12550,12550,12550,0
20230811,164400,601145620,12550,12550,12550,12550,0
20230811,164300,601145620,12550,12550,12550,12550,0
20230811,164200,601145620,12550,12550,12550,12550,0
20230811,164100,601145620,12550,12550,12550,12550,0
20230811,164000,601145620,12550,12550,12550,12550,5253
20230811,163900,601145620,12550,12550,12550,12550,0
20230811,163800,601145620,12550,12550,12550,12550,0
20230811,163700,601145620,12550,12550,12550,12550,0
20230811,163600,601145620,12550,12550,12550,12550,0
20230811,163500,601145620,12550,12550,12550,12550,0
20230811,163400,601145620,12550,12550,12550,12550,0
20230811,163300,601145620,12550,12550,12550,12550,0
20230811,163200,601145620,12550,12550,12550,12550,0
20230811,163100,601145620,12550,12550,12550,12550,0
20230811,163000,601145620,12550,12550,12550,12550,0
20230811,162900,601145620,12550,12550,12550,12550,0
20230811,162800,601145620,12550,12550,12550,12550,0
20230811,162700,601145620,12550,12550,12550,12550,0
20230811,162600,601145620,12550,12550,12550,12550,0
20230811,162500,601145620,12550,12550,12550,12550,0
20230811,162400,601145620,12550,12550,12550,12550,0
20230811,162300,601145620,12550,12550,12550,12550,0
20230811,162200,601145620,12550,12550,12550,12550,0
20230811,162100,601145620,12550,12550,12550,12550,0
20230811,162000,601145620,12550,12550,12550,12550,0
20230811,161900,601145620,12550,12550,12550,12550,0
20230811,161800,601145620,12550,12550,12550,12550,0
20230811,161700,601145620,12550,12550,12550,12550,0
20230811,161600,601145620,12550,12550,12550,12550,0
20230811,161500,601145620,12550,12550,12550,12550,0
20230811,161400,601145620,12550,12550,12550,12550,0
20230811,161300,601145620,12550,12550,12550,12550,0
20230811,161200,601145620,12550,12550,12550,12550,0
20230811,161100,601145620,12550,12550,12550,12550,0
20230811,161000,601145620,12550,12550,12550,12550,5253
20230811,160900,601145620,12550,12550,12550,12550,0
20230811,160800,601145620,12550,12550,12550,12550,0
20230811,160700,601145620,12550,12550,12550,12550,0
20230811,160600,601145620,12550,12550,12550,12550,0
20230811,160500,601145620,12550,12550,12550,12550,0
20230811,160400,601145620,12550,12550,12550,12550,0
20230811,160300,601145620,12550,12550,12550,12550,0
20230811,160200,601145620,12550,12550,12550,12550,0
20230811,160100,601145620,12550,12550,12550,12550,0
20230811,160000,601145620,12550,12550,12550,12550,0
20230811,155900,601145620,12550,12550,12550,12550,0
20230811,155800,601145620,12550,12550,12550,12550,0
20230811,155700,601145620,12550,12550,12550,12550,0
20230811,155600,601145620,12550,12550,12550,12550,0
20230811,155500,601145620,12550,12550,12550,12550,0
20230811,155400,601145620,12550,12550,12550,12550,0
20230811,155300,601145620,12550,12550,12550,12550,0
20230811,155200,601145620,12550,12550,12550,12550,0
20230811,155100,601145620,12550,12550,12550,12550,0
20230811,155000,601145620,12550,12550,12550,12550,0
20230811,154900,601145620,12550,12550,12550,12550,0
20230811,154800,601145620,12550,12550,12550,12550,0
20230811,154700,601145620,12550,12550,12550,12550,0
20230811,154600,601145620,12550,12550,12550,12550,0
20230811,154500,601145620,12550,12550,12550,12550,0
20230811,154400,601145620,12550,12550,12550,12550,0
20230811,154300,601145620,12550,12550,12550,12550,0
20230811,154200,601145620,12550,12550,12550,12550,0
20230811,154100,601145620,12550,12550,12550,12550,0
20230811,154000,601145620,12550,12550,12550,12550,5253
20230811,153900,601145620,12550,12550,12550,12550,0
20230811,153800,601145620,12550,12550,12550,12550,0
20230811,153700,601145620,12550,12550,12550,12550,0
20230811,153600,601145620,12550,12550,12550,12550,0
20230811,153500,601145620,12550,12550,12550,12550,0
20230811,153400,601145620,12550,12550,12550,12550,0
20230811,153300,601145620,12550,12550,12550,12550,0
20230811,153200,601145620,12550,12550,12550,12550,0
20230811,153100,601145620,12550,12550,12550,12550,0
20230811,153000,601145620,12550,12550,12550,12550,5253
20230811,152900,535220470,12550,12550,12550,12550,0
20230811,152800,535220470,12550,12550,12550,12550,0
20230811,152700,535220470,12550,12550,12550,12550,0
20230811,152600,535220470,12550,12550,12550,12550,0
20230811,152500,535220470,12550,12550,12550,12550,0
20230811,152400,535220470,12550,12550,12550,12550,0
20230811,152300,535220470,12550,12550,12550,12550,0
20230811,152200,535220470,12550,12550,12550,12550,0
20230811,152100,535220470,12550,12550,12550,12550,0
20230811,152000,535220470,12550,12550,12550,12550,0
20230811,151900,535220470,12550,12520,12550,12510,139
20230811,151800,533480680,12540,12520,12540,12520,2
20230811,151700,533455620,12520,12540,12550,12520,1053
20230811,151600,520265800,12540,12540,12550,12540,138
20230811,151500,518535270,12540,12540,12540,12540,17
20230811,151400,518322090,12540,12540,12540,12540,83
20230811,151300,517281270,12540,12540,12540,12540,22
20230811,151200,517005390,12540,12540,12540,12540,17
20230811,151100,516792210,12540,12540,12540,12540,60
20230811,151000,516039810,12540,12540,12540,12540,28
20230811,150900,515688690,12540,12540,12540,12540,19
20230811,150800,515450430,12540,12540,12540,12540,60
20230811,150700,514698030,12540,12540,12540,12540,23
20230811,150600,514409610,12540,12540,12540,12540,64
20230811,150500,513607050,12540,12540,12540,12540,15
20230811,150400,513418950,12540,12540,12550,12540,33
20230811,150300,513005120,12540,12540,12540,12540,10
20230811,150200,512879720,12540,12540,12540,12540,22
20230811,150100,512603840,12540,12540,12540,12540,24
20230811,150000,512302880,12540,12540,12540,12540,8
20230811,145900,512202560,12540,12540,12550,12540,25
20230811,145800,511889020,12540,12540,12550,12540,24
20230811,145700,511587990,12540,12540,12550,12540,12
20230811,145600,511437460,12540,12540,12550,12540,69
20230811,145500,510571710,12540,12540,12550,12540,25
20230811,145400,510258170,12540,12540,12560,12540,19
20230811,145300,510019680,12540,12550,12560,12540,126
20230811,145200,508438490,12550,12550,12550,12550,12
20230811,145100,508287890,12550,12550,12550,12550,40
20230811,145000,507785890,12550,12550,12550,12550,25
20230811,144900,507472140,12550,12550,12550,12550,132
20230811,144800,505815540,12550,12550,12550,12550,21
20230811,144700,505551990,12550,12540,12560,12540,43
20230811,144600,505012240,12540,12540,12550,12540,24
20230811,144500,504711230,12540,12580,12580,12540,274
20230811,144400,501265030,12580,12540,12580,12540,148
20230811,144300,499407300,12540,12570,12570,12540,208
20230811,144200,496795030,12560,12580,12580,12560,416
20230811,144100,491562230,12570,12560,12570,12560,27
20230811,144000,491222960,12560,12580,12580,12560,134
20230811,143900,489537590,12580,12590,12590,12580,19
20230811,143800,489298560,12590,12590,12590,12590,265
20230811,143700,485962210,12590,12590,12600,12590,78
20230811,143600,484979640,12590,12580,12600,12580,643
20230811,143500,476885960,12570,12570,12580,12570,36
20230811,143400,476433400,12570,12570,12570,12570,31
20230811,143300,476043730,12570,12570,12570,12570,29
20230811,143200,475679200,12570,12580,12600,12570,355
20230811,143100,471207480,12580,12580,12580,12570,23
20230811,143000,470918290,12570,12600,12600,12570,21
20230811,142900,470654050,12610,12610,12610,12560,588
20230811,142800,463239430,12610,12560,12650,12560,643
20230811,142700,455122500,12560,12570,12580,12560,16
20230811,142600,454921410,12560,12560,12580,12560,77
20230811,142500,453953060,12570,12590,12620,12570,21
20230811,142400,453688840,12590,12590,12590,12590,176
20230811,142300,451473000,12590,12670,12670,12590,255
20230811,142200,448262270,12670,12530,12680,12530,3130
20230811,142100,408637570,12520,12520,12520,12520,219
20230811,142000,405895690,12520,12530,12530,12520,28
20230811,141900,405545020,12520,12520,12540,12520,18
20230811,141800,405319590,12520,12530,12540,12520,64
20230811,141700,404517120,12530,12520,12530,12520,24
20230811,141600,404216540,12520,12520,12520,12520,4
20230811,141500,404166460,12530,12520,12530,12520,27
20230811,141400,403828310,12520,12520,12540,12520,25
20230811,141300,403515140,12530,12540,12540,12530,3
20230811,141200,403477540,12550,12560,12570,12550,22
20230811,141100,403201370,12550,12550,12550,12550,12
20230811,141000,403050770,12580,12520,12610,12520,745
20230811,140900,393680640,12520,12520,12530,12520,55
20230811,140800,392991790,12520,12520,12520,12520,14
20230811,140700,392816510,12520,12520,12520,12520,8
20230811,140600,392716350,12520,12520,12520,12520,16
20230811,140500,392516030,12520,12520,12520,12520,12
20230811,140400,392365790,12520,12520,12520,12520,19
20230811,140300,392127910,12520,12520,12520,12520,16
20230811,140200,391927590,12520,12520,12520,12520,14
20230811,140100,391752310,12520,12530,12530,12520,16
20230811,140000,391551840,12530,12530,12530,12530,15
20230811,135900,391363890,12530,12530,12530,12530,19
20230811,135800,391125820,12530,12520,12530,12520,95
20230811,135700,389935480,12520,12520,12520,12520,20
20230811,135600,389685080,12520,12520,12520,12520,14
20230811,135500,389509800,12520,12520,12520,12520,13
20230811,135400,389347040,12540,12520,12540,12520,202
20230811,135300,386814020,12520,12510,12610,12510,2435
20230811,135200,356162630,12510,12510,12510,12510,58
20230811,135100,355437050,12510,12510,12510,12510,13
20230811,135000,355274420,12510,12510,12510,12510,17
20230811,134900,355061750,12510,12510,12510,12510,19
20230811,134800,354824060,12510,12510,12520,12510,13
20230811,134700,354661420,12510,12510,12510,12510,19
20230811,134600,354423730,12510,12510,12510,12510,19
20230811,134500,354186040,12510,12510,12510,12510,13
20230811,134400,354023410,12510,12510,12520,12510,27
20230811,134300,353685540,12520,12510,12520,12510,5
20230811,134200,353622950,12510,12500,12510,12500,14
20230811,134100,353447830,12550,12450,12550,12450,401
20230811,134000,348424630,12450,12450,12450,12450,7
20230811,133900,348337480,12460,12450,12460,12450,26
20230811,133800,348013700,12450,12450,12450,12450,23
20230811,133700,347727350,12450,12450,12450,12450,87
20230811,133600,346644200,12450,12450,12460,12450,84
20230811,133500,345598330,12450,12450,12450,12450,202
20230811,133400,343083430,12450,12450,12450,12450,3
20230811,133300,343046080,12450,12450,12450,12450,41
20230811,133200,342535630,12450,12450,12450,12450,24
20230811,133100,342236830,12450,12450,12450,12450,17
20230811,133000,342025180,12450,12400,12510,12400,429
20230811,132900,336674670,12390,12390,12400,12390,10
20230811,132800,336550760,12390,12390,12390,12390,9
20230811,132700,336439250,12400,12390,12400,12390,206
20230811,132600,333884990,12390,12390,12390,12390,2
20230811,132500,333860210,12390,12390,12390,12390,9
20230811,132400,333748700,12390,12390,12390,12390,11
20230811,132300,333612410,12390,12390,12390,12390,0
20230811,132200,333612410,12390,12390,12390,12390,15
20230811,132100,333426560,12390,12390,12390,12390,63
20230811,132000,332645990,12400,12390,12400,12390,4
20230811,131900,332596420,12390,12390,12400,12390,15
20230811,131800,332410530,12400,12390,12400,12390,9
20230811,131700,332298980,12390,12400,12400,12390,33
20230811,131600,331889850,12390,12390,12400,12390,34
20230811,131500,331468560,12390,12390,12400,12390,19
20230811,131400,331233070,12390,12390,12400,12390,9
20230811,131300,331121530,12400,12400,12400,12390,12
20230811,131200,330972790,12390,12390,12400,12390,13
20230811,131100,330811690,12400,12400,12400,12390,14
20230811,131000,330638170,12390,12390,12390,12390,8
20230811,130900,330539050,12400,12390,12400,12390,16
20230811,130800,330340780,12390,12390,12400,12390,10
20230811,130700,330216850,12390,12380,12390,12380,46
20230811,130600,329646920,12380,12380,12380,12380,12
20230811,130500,329498360,12380,12380,12390,12380,6
20230811,130400,329424050,12380,12390,12390,12380,14
20230811,130300,329250700,12380,12380,12390,12380,16
20230811,130200,329052590,12390,12380,12390,12380,7
20230811,130100,328965900,12380,12380,12380,12380,12
20230811,130000,328817340,12380,12390,12390,12380,8
20230811,125900,328718260,12390,12390,12390,12390,7
20230811,125800,328631530,12380,12380,12380,12380,13
20230811,125700,328470590,12380,12380,12390,12380,56
20230811,125600,327776810,12380,12380,12380,12380,7
20230811,125500,327690150,12380,12380,12380,12380,13
20230811,125400,327529210,12380,12380,12380,12380,9
20230811,125300,327417790,12380,12380,12380,12380,5
20230811,125200,327355890,12380,12380,12380,12380,14
20230811,125100,327182570,12390,12380,12390,12380,9
20230811,125000,327071130,12380,12380,12380,12380,6
20230811,124900,326996850,12380,12390,12390,12380,9
20230811,124800,326885390,12390,12380,12400,12380,74
20230811,124700,325968490,12380,12380,12380,12380,7
20230811,124600,325881830,12380,12380,12380,12380,6
20230811,124500,325807550,12380,12380,12380,12380,12
20230811,124400,325658990,12380,12380,12380,12380,6
20230811,124300,325584710,12380,12380,12380,12380,8
20230811,124200,325485670,12380,12380,12400,12380,310
20230811,124100,321642380,12380,12380,12380,12380,4
20230811,124000,321592860,12380,12390,12390,12380,55
20230811,123900,320911870,12390,12380,12390,12380,101
20230811,123800,319660570,12380,12380,12380,12380,4
20230811,123700,319611050,12380,12380,12380,12380,11
20230811,123600,319474870,12380,12380,12380,12380,7
20230811,123500,319388210,12380,12380,12390,12380,16
20230811,123400,319190050,12380,12380,12380,12380,14
20230811,123300,319016730,12380,12380,12380,12380,46
20230811,123200,318447250,12380,12380,12380,12380,13
20230811,123100,318286310,12380,12400,12400,12380,13
20230811,123000,318125210,12390,12390,12390,12390,2
20230811,122900,318100430,12390,12390,12390,12390,15
20230811,122800,317914580,12390,12390,12390,12390,14
20230811,122700,317741120,12400,12390,12400,12390,5
20230811,122600,317679130,12390,12390,12390,12390,12
20230811,122500,317530450,12390,12380,12390,12380,45
20230811,122400,316972930,12380,12390,12390,12380,9
20230811,122300,316861470,12380,12380,12390,12380,17
20230811,122200,316650970,12390,12380,12390,12380,16
20230811,122100,316452790,12380,12390,12390,12380,5
20230811,122000,316390870,12390,12390,12390,12390,12
20230811,121900,316242190,12390,12390,12390,12390,8
20230811,121800,316143070,12400,12400,12400,12400,59
20230811,121700,315411470,12400,12400,12400,12400,114
20230811,121600,313997870,12390,12390,12390,12390,13
20230811,121500,313836800,12390,12390,12390,12390,9
20230811,121400,313725290,12390,12400,12400,12390,7
20230811,121300,313638530,12390,12390,12390,12390,4
20230811,121200,313588970,12390,12390,12390,12390,5
20230811,121100,313527020,12390,12400,12400,12390,5
20230811,121000,313465030,12390,12390,12400,12390,10
20230811,120900,313341090,12390,12390,12390,12390,1
20230811,120800,313328700,12390,12390,12390,12390,55
20230811,120700,312647250,12390,12390,12390,12390,4
20230811,120600,312597690,12390,12390,12390,12390,5
20230811,120500,312535740,12390,12400,12400,12390,133
20230811,120400,310887670,12400,12400,12400,12400,23
20230811,120300,310602470,12400,12400,12400,12400,6
20230811,120200,310528070,12400,12400,12400,12400,24
20230811,120100,310230470,12400,12400,12400,12400,4
20230811,120000,310180870,12400,12410,12410,12400,21
20230811,115900,309920320,12410,12410,12410,12410,6
20230811,115800,309845860,12410,12410,12410,12410,0
20230811,115700,309845860,12410,12410,12410,12410,9
20230811,115600,309734170,12420,12430,12430,12420,246
20230811,115500,306676460,12430,12430,12430,12430,7
20230811,115400,306589450,12430,12430,12430,12430,7
20230811,115300,306502440,12430,12430,12430,12430,0
20230811,115200,306502440,12430,12430,12430,12430,28
20230811,115100,306154400,12430,12440,12440,12430,77
20230811,115000,305196590,12440,12430,12440,12430,13
20230811,114900,305034980,12430,12430,12430,12430,5
20230811,114800,304972830,12430,12430,12430,12430,25
20230811,114700,304662080,12430,12430,12440,12430,9
20230811,114600,304550190,12440,12430,12440,12430,8
20230811,114500,304450730,12430,12430,12430,12430,1
20230811,114400,304438300,12430,12430,12440,12430,9
20230811,114300,304326420,12430,12430,12440,12430,29
20230811,114200,303965940,12430,12430,12430,12430,1
20230811,114100,303953510,12430,12430,12430,12430,7
20230811,114000,303866500,12430,12430,12430,12430,14
20230811,113900,303692480,12430,12430,12430,12430,132
20230811,113800,302051720,12430,12430,12440,12430,24
20230811,113700,301753210,12430,12430,12430,12430,1
20230811,113600,301740780,12430,12430,12430,12430,17
20230811,113500,301529470,12430,12430,12430,12430,29
20230811,113400,301169000,12430,12430,12430,12430,4
20230811,113300,301119280,12430,12430,12430,12430,6
20230811,113200,301044700,12430,12430,12430,12430,1
20230811,113100,301032270,12430,12430,12430,12430,28
20230811,113000,300684230,12430,12430,12430,12430,20
20230811,112900,300435630,12440,12440,12440,12440,114
20230811,112800,299017470,12440,12440,12440,12440,81
20230811,112700,298009830,12440,12440,12440,12440,30
20230811,112600,297636630,12440,12440,12440,12440,0
20230811,112500,297636630,12440,12440,12440,12440,2
20230811,112400,297611750,12440,12440,12440,12440,1
20230811,112300,297599310,12440,12450,12470,12440,90
20230811,112200,296478780,12460,12440,12460,12440,25
20230811,112100,296167540,12440,12470,12470,12440,7
20230811,112000,296080280,12480,12490,12490,12480,54
20230811,111900,295406040,12480,12490,12490,12480,27
20230811,111800,295069050,12490,12490,12490,12490,0
20230811,111700,295069050,12490,12490,12500,12490,8
20230811,111600,294969110,12490,12490,12490,12490,2
20230811,111500,294944130,12490,12510,12510,12490,15
20230811,111400,294756620,12510,12520,12520,12510,607
20230811,111300,287161630,12530,12520,12530,12520,7
20230811,111200,287073930,12520,12530,12530,12520,130
20230811,111100,285445520,12530,12530,12530,12530,29
20230811,111000,285082150,12530,12530,12530,12530,1
20230811,110900,285069620,12540,12530,12540,12530,11
20230811,110800,284931740,12530,12530,12530,12530,2
20230811,110700,284906680,12530,12530,12530,12530,34
20230811,110600,284480660,12530,12530,12530,12530,6
20230811,110500,284405480,12530,12530,12530,12530,1
20230811,110400,284392950,12530,12530,12530,12530,9
20230811,110300,284280180,12520,12520,12520,12520,525
20230811,110200,277707180,12520,12520,12520,12520,2
20230811,110100,277682140,12530,12520,12530,12520,57
20230811,110000,276967970,12510,12470,12550,12470,861
20230811,105900,266169150,12460,12470,12470,12460,36
20230811,105800,265720290,12470,12470,12470,12470,5
20230811,105700,265657940,12460,12460,12460,12460,0
20230811,105600,265657940,12460,12460,12470,12460,8
20230811,105500,265558210,12460,12470,12470,12460,140
20230811,105400,263812640,12460,12470,12470,12460,38
20230811,105300,263338830,12470,12480,12480,12470,14
20230811,105200,263164180,12470,12470,12470,12470,1
20230811,105100,263151710,12470,12470,12470,12470,29
20230811,105000,262790080,12470,12470,12470,12470,5
20230811,104900,262727730,12470,12460,12470,12460,5
20230811,104800,262665390,12460,12460,12460,12460,8
20230811,104700,262565710,12460,12460,12460,12460,37
20230811,104600,262104690,12460,12460,12460,12460,19
20230811,104500,261867950,12470,12490,12490,12460,313
20230811,104400,257960320,12490,12490,12500,12490,41
20230811,104300,257447880,12490,12490,12490,12490,33
20230811,104200,257035710,12490,12500,12500,12490,84
20230811,104100,255985790,12490,12490,12490,12490,2
20230811,104000,255960810,12500,12490,12500,12490,21
20230811,103900,255698380,12500,12500,12500,12500,26
20230811,103800,255373380,12500,12500,12500,12500,6
20230811,103700,255298380,12500,12500,12500,12500,8
20230811,103600,255198380,12500,12500,12500,12500,1
20230811,103500,255185880,12500,12500,12510,12500,18
20230811,103400,254960800,12500,12490,12500,12490,64
20230811,103300,254160860,12490,12490,12490,12490,1
20230811,103200,254148370,12490,12490,12490,12490,5
20230811,103100,254085920,12490,12500,12510,12490,33
20230811,103000,253673350,12500,12470,12500,12470,332
20230811,102900,249531180,12440,12440,12440,12440,1
20230811,102800,249518740,12500,12490,12500,12490,87
20230811,102700,248431980,12490,12500,12500,12490,58
20230811,102600,247707430,12500,12480,12500,12480,66
20230811,102500,246882510,12490,12450,12490,12450,86
20230811,102400,245809780,12450,12440,12460,12430,637
20230811,102300,237873210,12450,12440,12450,12440,3
20230811,102200,237835870,12440,12440,12440,12440,5
20230811,102100,237773670,12450,12440,12450,12440,7
20230811,102000,237686580,12450,12440,12450,12440,7
20230811,101900,237599440,12440,12440,12440,12440,9
20230811,101800,237487480,12440,12440,12440,12440,5
20230811,101700,237425280,12440,12440,12440,12440,1
20230811,101600,237412840,12440,12440,12440,12440,2
20230811,101500,237387960,12460,12460,12460,12460,2
20230811,101400,237363040,12440,12440,12440,12420,97
20230811,101300,236156830,12440,12480,12480,12440,191
20230811,101200,233778960,12490,12490,12490,12490,0
20230811,101100,233778960,12490,12490,12490,12490,1
20230811,101000,233766470,12500,12490,12500,12490,16
20230811,100900,233566480,12490,12490,12490,12490,0
20230811,100800,233566480,12490,12550,12560,12490,1013
20230811,100700,220908340,12550,12560,12560,12550,8
20230811,100600,220807910,12550,12550,12550,12550,11
20230811,100500,220669860,12540,12550,12550,12500,8
20230811,100400,220569560,12550,12550,12550,12500,17
20230811,100300,220356260,12550,12540,12550,12500,37
20230811,100200,219892210,12550,12520,12550,12510,31
20230811,100100,219503710,12500,12500,12500,12500,1
20230811,100000,219491210,12520,12440,12520,12440,632
20230811,095900,211588610,12440,12450,12460,12420,102
20230811,095800,210319530,12440,12440,12450,12440,521
20230811,095700,203838190,12440,12480,12480,12440,628
20230811,095600,196023600,12490,12490,12490,12490,110
20230811,095500,194649700,12510,12510,12510,12510,1
20230811,095400,194637190,12490,12530,12530,12490,153
20230811,095300,192721450,12540,12540,12540,12540,295
20230811,095200,189022150,12540,12550,12550,12540,288
20230811,095100,185410100,12560,12580,12580,12560,402
20230811,095000,180357570,12570,12590,12590,12570,176
20230811,094900,178142760,12590,12600,12600,12590,23
20230811,094800,177853010,12600,12590,12600,12590,40
20230811,094700,177349020,12590,12590,12600,12590,22
20230811,094600,177071970,12590,12600,12600,12590,135
20230811,094500,175371020,12600,12600,12610,12600,45
20230811,094400,174803920,12610,12630,12630,12600,1609
20230811,094300,154521690,12640,12650,12650,12640,39
20230811,094200,154028380,12660,12650,12660,12630,172
20230811,094100,151852190,12650,12660,12660,12650,311
20230811,094000,147914970,12660,12630,12660,12630,219
20230811,093900,145143670,12640,12650,12650,12640,584
20230811,093800,137756870,12650,12610,12650,12610,301
20230811,093700,133950820,12630,12620,12640,12610,290
20230811,093600,130291390,12620,12650,12660,12620,151
20230811,093500,128381620,12640,12650,12650,12640,8
20230811,093400,128280490,12650,12640,12650,12640,352
20230811,093300,123829310,12640,12590,12640,12590,750
20230811,093200,114365070,12590,12610,12630,12590,245
20230811,093100,111273000,12610,12600,12610,12570,344
20230811,093000,106937590,12590,12510,12590,12510,1756
20230811,092900,84870340,12490,12490,12490,12490,2
20230811,092800,84845360,12490,12490,12490,12490,0
20230811,092700,84845360,12490,12490,12490,12490,1
20230811,092600,84832870,12490,12490,12490,12490,0
20230811,092500,84832870,12490,12520,12550,12490,1302
20230811,092400,68507230,12520,12490,12520,12490,7
20230811,092300,68419680,12510,12510,12510,12510,46
20230811,092200,67844220,12510,12470,12510,12470,1057
20230811,092100,54638180,12480,12440,12480,12440,94
20230811,092000,53466700,12510,12410,12510,12410,1179
20230811,091900,38749350,12410,12410,12410,12410,23
20230811,091800,38463920,12430,12430,12430,12430,10
20230811,091700,38339620,12450,12450,12450,12450,0
20230811,091600,38339620,12450,12430,12450,12430,20
20230811,091500,38090830,12390,12400,12400,12390,38
20230811,091400,37620000,12430,12380,12430,12380,35
20230811,091300,37185630,12380,12380,12380,12380,0
20230811,091200,37185630,12380,12380,12410,12380,21
20230811,091100,36925400,12370,12370,12370,12370,0
20230811,091000,36925400,12370,12400,12400,12370,84
20230811,090900,35886050,12370,12400,12400,12370,74
20230811,090800,34969170,12470,12470,12470,12470,0
20230811,090700,34969170,12470,12470,12470,12470,0
20230811,090600,34969170,12470,12410,12470,12410,12
20230811,090500,34820130,12460,12460,12460,12460,176
20230811,090400,32627170,12500,12500,12500,12490,8
20230811,090300,32527180,12500,12490,12500,12490,137
20230811,090200,30815000,12490,12460,12500,12460,21
20230811,090100,30552640,12460,12490,12520,12460,125
20230811,090000,28991310,12360,12520,12520,12320,2316