stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183800,1044095200,9430,9430,9430,9430,915
20230810,183700,1044095200,9430,9430,9430,9430,0
20230810,183600,1044095200,9430,9430,9430,9430,0
20230810,183500,1044095200,9430,9430,9430,9430,0
20230810,183400,1044095200,9430,9430,9430,9430,0
20230810,183300,1044095200,9430,9430,9430,9430,0
20230810,183200,1044095200,9430,9430,9430,9430,0
20230810,183100,1044095200,9430,9430,9430,9430,0
20230810,183000,1044095200,9430,9430,9430,9430,0
20230810,182900,1044095200,9430,9430,9430,9430,0
20230810,182800,1044095200,9430,9430,9430,9430,0
20230810,182700,1044095200,9430,9430,9430,9430,0
20230810,182600,1044095200,9430,9430,9430,9430,0
20230810,182500,1044095200,9430,9430,9430,9430,0
20230810,182400,1044095200,9430,9430,9430,9430,0
20230810,182300,1044095200,9430,9430,9430,9430,0
20230810,182200,1044095200,9430,9430,9430,9430,0
20230810,182100,1044095200,9430,9430,9430,9430,0
20230810,182000,1044095200,9430,9430,9430,9430,0
20230810,181900,1044095200,9430,9430,9430,9430,0
20230810,181800,1044095200,9430,9430,9430,9430,0
20230810,181700,1044095200,9430,9430,9430,9430,0
20230810,181600,1044095200,9430,9430,9430,9430,0
20230810,181500,1044095200,9430,9430,9430,9430,0
20230810,181400,1044095200,9430,9430,9430,9430,0
20230810,181300,1044095200,9430,9430,9430,9430,0
20230810,181200,1044095200,9430,9430,9430,9430,0
20230810,181100,1044095200,9430,9430,9430,9430,0
20230810,181000,1044095200,9430,9430,9430,9430,0
20230810,180900,1044095200,9430,9430,9430,9430,0
20230810,180800,1044095200,9430,9430,9430,9430,915
20230810,180700,1044095200,9430,9430,9430,9430,0
20230810,180600,1044095200,9430,9430,9430,9430,0
20230810,180500,1044095200,9430,9430,9430,9430,0
20230810,180400,1044095200,9430,9430,9430,9430,0
20230810,180300,1044095200,9430,9430,9430,9430,0
20230810,180200,1044095200,9430,9430,9430,9430,0
20230810,180100,1044095200,9430,9430,9430,9430,0
20230810,180000,1044095200,9430,9430,9430,9430,0
20230810,175900,1044095200,9430,9430,9430,9430,0
20230810,175800,1044095200,9430,9430,9430,9430,0
20230810,175700,1044095200,9430,9430,9430,9430,0
20230810,175600,1044095200,9430,9430,9430,9430,0
20230810,175500,1044095200,9430,9430,9430,9430,0
20230810,175400,1044095200,9430,9430,9430,9430,0
20230810,175300,1044095200,9430,9430,9430,9430,0
20230810,175200,1044095200,9430,9430,9430,9430,0
20230810,175100,1044095200,9430,9430,9430,9430,0
20230810,175000,1044095200,9430,9430,9430,9430,0
20230810,174900,1044095200,9430,9430,9430,9430,0
20230810,174800,1044095200,9430,9430,9430,9430,0
20230810,174700,1044095200,9430,9430,9430,9430,0
20230810,174600,1044095200,9430,9430,9430,9430,0
20230810,174500,1044095200,9430,9430,9430,9430,0
20230810,174400,1044095200,9430,9430,9430,9430,0
20230810,174300,1044095200,9430,9430,9430,9430,0
20230810,174200,1044095200,9430,9430,9430,9430,0
20230810,174100,1044095200,9430,9430,9430,9430,0
20230810,174000,1044095200,9430,9430,9430,9430,0
20230810,173900,1044095200,9430,9430,9430,9430,0
20230810,173800,1044095200,9430,9430,9430,9430,915
20230810,173700,1044095200,9430,9430,9430,9430,0
20230810,173600,1044095200,9430,9430,9430,9430,0
20230810,173500,1044095200,9430,9430,9430,9430,0
20230810,173400,1044095200,9430,9430,9430,9430,0
20230810,173300,1044095200,9430,9430,9430,9430,0
20230810,173200,1044095200,9430,9430,9430,9430,0
20230810,173100,1044095200,9430,9430,9430,9430,0
20230810,173000,1044095200,9430,9430,9430,9430,0
20230810,172900,1044095200,9430,9430,9430,9430,0
20230810,172800,1044095200,9430,9430,9430,9430,0
20230810,172700,1044095200,9430,9430,9430,9430,0
20230810,172600,1044095200,9430,9430,9430,9430,0
20230810,172500,1044095200,9430,9430,9430,9430,0
20230810,172400,1044095200,9430,9430,9430,9430,0
20230810,172300,1044095200,9430,9430,9430,9430,0
20230810,172200,1044095200,9430,9430,9430,9430,0
20230810,172100,1044095200,9430,9430,9430,9430,0
20230810,172000,1044095200,9430,9430,9430,9430,0
20230810,171900,1044095200,9430,9430,9430,9430,0
20230810,171800,1044095200,9430,9430,9430,9430,0
20230810,171700,1044095200,9430,9430,9430,9430,0
20230810,171600,1044095200,9430,9430,9430,9430,0
20230810,171500,1044095200,9430,9430,9430,9430,0
20230810,171400,1044095200,9430,9430,9430,9430,0
20230810,171300,1044095200,9430,9430,9430,9430,0
20230810,171200,1044095200,9430,9430,9430,9430,0
20230810,171100,1044095200,9430,9430,9430,9430,0
20230810,171000,1044095200,9430,9430,9430,9430,0
20230810,170900,1044095200,9430,9430,9430,9430,0
20230810,170800,1044095200,9430,9430,9430,9430,915
20230810,170700,1044095200,9430,9430,9430,9430,0
20230810,170600,1044095200,9430,9430,9430,9430,0
20230810,170500,1044095200,9430,9430,9430,9430,0
20230810,170400,1044095200,9430,9430,9430,9430,0
20230810,170300,1044095200,9430,9430,9430,9430,0
20230810,170200,1044095200,9430,9430,9430,9430,0
20230810,170100,1044095200,9430,9430,9430,9430,0
20230810,170000,1044095200,9430,9430,9430,9430,0
20230810,165900,1044095200,9430,9430,9430,9430,0
20230810,165800,1044095200,9430,9430,9430,9430,0
20230810,165700,1044095200,9430,9430,9430,9430,0
20230810,165600,1044095200,9430,9430,9430,9430,0
20230810,165500,1044095200,9430,9430,9430,9430,0
20230810,165400,1044095200,9430,9430,9430,9430,0
20230810,165300,1044095200,9430,9430,9430,9430,0
20230810,165200,1044095200,9430,9430,9430,9430,0
20230810,165100,1044095200,9430,9430,9430,9430,0
20230810,165000,1044095200,9430,9430,9430,9430,0
20230810,164900,1044095200,9430,9430,9430,9430,0
20230810,164800,1044095200,9430,9430,9430,9430,0
20230810,164700,1044095200,9430,9430,9430,9430,0
20230810,164600,1044095200,9430,9430,9430,9430,0
20230810,164500,1044095200,9430,9430,9430,9430,0
20230810,164400,1044095200,9430,9430,9430,9430,0
20230810,164300,1044095200,9430,9430,9430,9430,0
20230810,164200,1044095200,9430,9430,9430,9430,0
20230810,164100,1044095200,9430,9430,9430,9430,0
20230810,164000,1044095200,9430,9430,9430,9430,0
20230810,163900,1044095200,9430,9430,9430,9430,0
20230810,163800,1044095200,9430,9430,9430,9430,915
20230810,163700,1044095200,9430,9430,9430,9430,0
20230810,163600,1044095200,9430,9430,9430,9430,0
20230810,163500,1044095200,9430,9430,9430,9430,0
20230810,163400,1044095200,9430,9430,9430,9430,0
20230810,163300,1044095200,9430,9430,9430,9430,0
20230810,163200,1044095200,9430,9430,9430,9430,0
20230810,163100,1044095200,9430,9430,9430,9430,0
20230810,163000,1044095200,9430,9430,9430,9430,0
20230810,162900,1044095200,9430,9430,9430,9430,0
20230810,162800,1044095200,9430,9430,9430,9430,0
20230810,162700,1044095200,9430,9430,9430,9430,0
20230810,162600,1044095200,9430,9430,9430,9430,0
20230810,162500,1044095200,9430,9430,9430,9430,0
20230810,162400,1044095200,9430,9430,9430,9430,0
20230810,162300,1044095200,9430,9430,9430,9430,0
20230810,162200,1044095200,9430,9430,9430,9430,0
20230810,162100,1044095200,9430,9430,9430,9430,0
20230810,162000,1044095200,9430,9430,9430,9430,0
20230810,161900,1044095200,9430,9430,9430,9430,0
20230810,161800,1044095200,9430,9430,9430,9430,0
20230810,161700,1044095200,9430,9430,9430,9430,0
20230810,161600,1044095200,9430,9430,9430,9430,0
20230810,161500,1044095200,9430,9430,9430,9430,0
20230810,161400,1044095200,9430,9430,9430,9430,0
20230810,161300,1044095200,9430,9430,9430,9430,0
20230810,161200,1044095200,9430,9430,9430,9430,0
20230810,161100,1044095200,9430,9430,9430,9430,0
20230810,161000,1044095200,9430,9430,9430,9430,0
20230810,160900,1044095200,9430,9430,9430,9430,0
20230810,160800,1044095200,9430,9430,9430,9430,915
20230810,160700,1044095200,9430,9430,9430,9430,0
20230810,160600,1044095200,9430,9430,9430,9430,0
20230810,160500,1044095200,9430,9430,9430,9430,0
20230810,160400,1044095200,9430,9430,9430,9430,0
20230810,160300,1044095200,9430,9430,9430,9430,0
20230810,160200,1044095200,9430,9430,9430,9430,0
20230810,160100,1044095200,9430,9430,9430,9430,0
20230810,160000,1044095200,9430,9430,9430,9430,0
20230810,155900,1044095200,9430,9430,9430,9430,0
20230810,155800,1044095200,9430,9430,9430,9430,0
20230810,155700,1044095200,9430,9430,9430,9430,0
20230810,155600,1044095200,9430,9430,9430,9430,0
20230810,155500,1044095200,9430,9430,9430,9430,0
20230810,155400,1044095200,9430,9430,9430,9430,0
20230810,155300,1044095200,9430,9430,9430,9430,0
20230810,155200,1044095200,9430,9430,9430,9430,0
20230810,155100,1044095200,9430,9430,9430,9430,0
20230810,155000,1044095200,9430,9430,9430,9430,0
20230810,154900,1044095200,9430,9430,9430,9430,0
20230810,154800,1044095200,9430,9430,9430,9430,0
20230810,154700,1044095200,9430,9430,9430,9430,0
20230810,154600,1044095200,9430,9430,9430,9430,0
20230810,154500,1044095200,9430,9430,9430,9430,0
20230810,154400,1044095200,9430,9430,9430,9430,0
20230810,154300,1044095200,9430,9430,9430,9430,0
20230810,154200,1044095200,9430,9430,9430,9430,0
20230810,154100,1044095200,9430,9430,9430,9430,0
20230810,154000,1044095200,9430,9430,9430,9430,0
20230810,153900,1044095200,9430,9430,9430,9430,0
20230810,153800,1044095200,9430,9430,9430,9430,915
20230810,153700,1044095200,9430,9430,9430,9430,0
20230810,153600,1044095200,9430,9430,9430,9430,0
20230810,153500,1044095200,9430,9430,9430,9430,0
20230810,153400,1044095200,9430,9430,9430,9430,0
20230810,153300,1044095200,9430,9430,9430,9430,0
20230810,153200,1044095200,9430,9430,9430,9430,0
20230810,153100,1044095200,9430,9430,9430,9430,0
20230810,153000,1044095200,9430,9430,9430,9430,915
20230810,152900,1035466750,9430,9430,9430,9430,0
20230810,152800,1035466750,9430,9430,9430,9430,0
20230810,152700,1035466750,9430,9430,9430,9430,0
20230810,152600,1035466750,9430,9430,9430,9430,0
20230810,152500,1035466750,9430,9430,9430,9430,0
20230810,152400,1035466750,9430,9430,9430,9430,0
20230810,152300,1035466750,9430,9430,9430,9430,0
20230810,152200,1035466750,9430,9430,9430,9430,0
20230810,152100,1035466750,9430,9430,9430,9430,0
20230810,152000,1035466750,9430,9430,9430,9430,0
20230810,151900,1035466750,9430,9430,9440,9430,794
20230810,151800,1027979300,9430,9430,9430,9430,10
20230810,151700,1027885000,9430,9430,9440,9430,243
20230810,151600,1025593490,9430,9430,9430,9430,109
20230810,151500,1024565620,9430,9430,9440,9430,74
20230810,151400,1023867780,9430,9430,9430,9430,104
20230810,151300,1022887060,9430,9430,9430,9430,224
20230810,151200,1020774740,9430,9430,9430,9430,156
20230810,151100,1019303660,9430,9420,9430,9420,546
20230810,151000,1014155020,9430,9430,9430,9430,312
20230810,150900,1011212860,9440,9430,9440,9430,116
20230810,150800,1010118970,9430,9430,9430,9430,242
20230810,150700,1007836910,9440,9430,9440,9430,28
20230810,150600,1007572770,9430,9430,9430,9430,163
20230810,150500,1006035680,9430,9430,9430,9430,111
20230810,150400,1004988950,9430,9430,9430,9430,117
20230810,150300,1003885640,9430,9430,9440,9430,281
20230810,150200,1001233810,9430,9430,9430,9430,109
20230810,150100,1000205940,9430,9430,9430,9430,252
20230810,150000,997829580,9430,9430,9430,9430,125
20230810,145900,996650830,9430,9410,9430,9410,681
20230810,145800,990230030,9420,9420,9420,9420,123
20230810,145700,989071370,9420,9420,9420,9420,207
20230810,145600,987121430,9420,9420,9430,9410,626
20230810,145500,981219700,9420,9420,9420,9420,20
20230810,145400,981031300,9420,9420,9420,9420,176
20230810,145300,979373380,9420,9420,9420,9420,190
20230810,145200,977583580,9420,9420,9420,9420,147
20230810,145100,976198840,9420,9420,9420,9420,51
20230810,145000,975718420,9420,9410,9420,9410,166
20230810,144900,974155430,9420,9420,9420,9420,129
20230810,144800,972940250,9420,9420,9430,9410,2383
20230810,144700,950480790,9430,9430,9440,9420,239
20230810,144600,948226160,9420,9430,9430,9420,293
20230810,144500,945463520,9410,9420,9420,9410,170
20230810,144400,943862360,9420,9420,9420,9420,141
20230810,144300,942534140,9420,9420,9420,9420,132
20230810,144200,941290700,9420,9420,9420,9420,410
20230810,144100,937428500,9420,9420,9420,9420,165
20230810,144000,935874200,9420,9420,9420,9420,105
20230810,143900,934885100,9420,9420,9420,9420,164
20230810,143800,933340220,9420,9420,9420,9420,118
20230810,143700,932228660,9420,9420,9430,9420,139
20230810,143600,930919080,9420,9420,9430,9420,201
20230810,143500,929025360,9420,9430,9430,9420,100
20230810,143400,928082760,9440,9430,9440,9430,369
20230810,143300,924599410,9420,9440,9440,9420,125
20230810,143200,923421730,9440,9430,9440,9420,307
20230810,143100,920527370,9430,9420,9430,9420,267
20230810,143000,918010820,9420,9420,9420,9420,220
20230810,142900,915938420,9420,9420,9430,9420,669
20230810,142800,909632520,9420,9420,9420,9420,209
20230810,142700,907663740,9420,9430,9430,9420,381
20230810,142600,904071520,9430,9430,9430,9430,147
20230810,142500,902685310,9430,9430,9440,9420,523
20230810,142400,897752100,9430,9430,9440,9430,231
20230810,142300,895573620,9430,9430,9430,9430,264
20230810,142200,893084100,9430,9420,9440,9420,1387
20230810,142100,880005520,9420,9420,9420,9420,315
20230810,142000,877038220,9420,9430,9430,9420,641
20230810,141900,870999510,9430,9440,9440,9430,1619
20230810,141800,855731310,9440,9440,9450,9440,342
20230810,141700,852502790,9440,9440,9440,9440,142
20230810,141600,851162310,9440,9440,9440,9440,360
20230810,141500,847763910,9450,9450,9450,9440,192
20230810,141400,845950370,9450,9450,9450,9450,255
20230810,141300,843540620,9460,9450,9460,9450,188
20230810,141200,841763610,9450,9440,9450,9440,332
20230810,141100,838626560,9440,9430,9440,9430,765
20230810,141000,831407730,9430,9420,9430,9420,698
20230810,140900,824827670,9420,9420,9430,9420,215
20230810,140800,822801900,9430,9430,9430,9430,238
20230810,140700,820557560,9430,9430,9440,9430,552
20230810,140600,815352190,9430,9460,9460,9430,2653
20230810,140500,790326780,9460,9460,9460,9440,351
20230810,140400,787008770,9440,9480,9480,9440,864
20230810,140300,778833540,9520,9440,9540,9430,2742
20230810,140200,752797440,9440,9450,9450,9440,381
20230810,140100,749200700,9440,9450,9450,9440,167
20230810,140000,747623840,9440,9450,9450,9440,235
20230810,135900,745405400,9440,9440,9440,9430,519
20230810,135800,740507850,9430,9440,9440,9430,493
20230810,135700,735854970,9440,9440,9440,9440,360
20230810,135600,732456570,9440,9440,9440,9440,391
20230810,135500,728765530,9440,9450,9450,9440,307
20230810,135400,725866560,9450,9440,9450,9440,547
20230810,135300,720700360,9440,9440,9450,9440,270
20230810,135200,718151010,9450,9460,9460,9450,1348
20230810,135100,705409130,9460,9500,9500,9460,15618
20230810,135000,557098200,9500,9500,9510,9500,756
20230810,134900,549916100,9500,9500,9510,9500,248
20230810,134800,547560070,9500,9500,9510,9500,387
20230810,134700,543882080,9500,9500,9500,9500,334
20230810,134600,540709080,9500,9510,9510,9500,677
20230810,134500,534272080,9510,9510,9520,9510,1313
20230810,134400,521785440,9510,9510,9510,9510,190
20230810,134300,519978540,9510,9510,9510,9510,79
20230810,134200,519227250,9510,9510,9510,9510,142
20230810,134100,517876830,9510,9510,9510,9510,175
20230810,134000,516212580,9510,9510,9510,9510,137
20230810,133900,514909710,9510,9510,9510,9510,85
20230810,133800,514101360,9510,9510,9520,9510,310
20230810,133700,511151970,9510,9510,9510,9510,111
20230810,133600,510096360,9510,9510,9510,9510,106
20230810,133500,509088300,9520,9520,9530,9520,794
20230810,133400,501529100,9520,9520,9520,9520,88
20230810,133300,500691340,9520,9520,9520,9520,227
20230810,133200,498530300,9520,9520,9520,9520,103
20230810,133100,497549740,9520,9520,9530,9520,150
20230810,133000,496121480,9520,9520,9520,9520,180
20230810,132900,494407880,9520,9520,9520,9520,132
20230810,132800,493151240,9520,9520,9530,9520,119
20230810,132700,492018110,9520,9520,9530,9520,302
20230810,132600,489142020,9520,9520,9520,9520,111
20230810,132500,488085300,9520,9520,9520,9520,98
20230810,132400,487152340,9520,9520,9530,9520,204
20230810,132300,485210220,9520,9520,9520,9520,106
20230810,132200,484201100,9520,9520,9520,9520,140
20230810,132100,482868300,9520,9520,9520,9520,174
20230810,132000,481211820,9520,9520,9520,9520,120
20230810,131900,480069420,9520,9530,9530,9520,219
20230810,131800,477982700,9530,9530,9550,9530,309
20230810,131700,475036110,9530,9530,9540,9530,203
20230810,131600,473100520,9530,9530,9530,9530,177
20230810,131500,471413710,9530,9530,9530,9530,137
20230810,131400,470108100,9530,9530,9540,9530,308
20230810,131300,467171980,9520,9520,9520,9520,213
20230810,131200,465144220,9520,9520,9520,9520,145
20230810,131100,463763820,9520,9520,9520,9520,130
20230810,131000,462526220,9520,9520,9520,9520,180
20230810,130900,460812620,9520,9520,9520,9520,137
20230810,130800,459508380,9520,9520,9520,9520,103
20230810,130700,458527820,9520,9520,9520,9520,193
20230810,130600,456690460,9530,9520,9530,9520,193
20230810,130500,454852140,9520,9520,9530,9520,183
20230810,130400,453108700,9520,9520,9530,9520,238
20230810,130300,450842740,9520,9530,9530,9520,110
20230810,130200,449795200,9530,9530,9530,9530,90
20230810,130100,448937500,9540,9530,9550,9530,296
20230810,130000,446114510,9530,9530,9530,9530,149
20230810,125900,444694540,9550,9530,9550,9530,312
20230810,125800,441719820,9530,9540,9540,9530,1097
20230810,125700,431261860,9540,9540,9550,9540,444
20230810,125600,427026090,9540,9540,9540,9540,163
20230810,125500,425471070,9540,9540,9540,9540,163
20230810,125400,423916050,9540,9540,9540,9540,123
20230810,125300,422742630,9540,9540,9540,9540,263
20230810,125200,420233610,9540,9540,9540,9540,109
20230810,125100,419193750,9550,9550,9550,9550,629
20230810,125000,413186800,9550,9550,9550,9550,83
20230810,124900,412394150,9550,9550,9550,9550,128
20230810,124800,411171750,9550,9550,9560,9550,61
20230810,124700,410589190,9550,9550,9550,9550,154
20230810,124600,409118490,9550,9550,9550,9550,106
20230810,124500,408106190,9550,9550,9550,9550,26
20230810,124400,407857890,9550,9550,9550,9550,111
20230810,124300,406797840,9550,9550,9550,9550,23
20230810,124200,406578190,9550,9550,9550,9550,170
20230810,124100,404954690,9550,9550,9550,9550,13
20230810,124000,404830540,9550,9550,9550,9550,21
20230810,123900,404629990,9550,9550,9560,9550,242
20230810,123800,402317610,9550,9550,9550,9550,40
20230810,123700,401935610,9550,9550,9550,9550,293
20230810,123600,399137460,9550,9550,9550,9550,7
20230810,123500,399070610,9560,9550,9570,9550,256
20230810,123400,396622030,9550,9560,9560,9550,26
20230810,123300,396373530,9560,9560,9560,9550,152
20230810,123200,394921250,9560,9560,9570,9560,257
20230810,123100,392464240,9560,9560,9560,9560,30
20230810,123000,392177440,9560,9550,9560,9540,171
20230810,122900,390544310,9550,9550,9550,9550,276
20230810,122800,387908510,9540,9560,9560,9540,80
20230810,122700,387144760,9560,9560,9570,9560,129
20230810,122600,385911110,9560,9560,9560,9560,58
20230810,122500,385356630,9560,9570,9570,9560,103
20230810,122400,384371940,9560,9540,9570,9540,354
20230810,122300,380988270,9550,9540,9550,9540,655
20230810,122200,374735570,9550,9550,9550,9540,194
20230810,122100,372884350,9550,9550,9550,9540,68
20230810,122000,372235300,9550,9550,9550,9550,33
20230810,121900,371920150,9550,9540,9550,9540,440
20230810,121800,367719270,9550,9540,9550,9540,46
20230810,121700,367280010,9540,9550,9550,9540,63
20230810,121600,366678830,9540,9550,9550,9540,163
20230810,121500,365123170,9550,9540,9550,9540,57
20230810,121400,364579290,9550,9540,9550,9540,644
20230810,121300,358435030,9540,9540,9540,9540,95
20230810,121200,357528730,9540,9540,9550,9540,164
20230810,121100,355963670,9540,9540,9540,9540,18
20230810,121000,355791950,9540,9550,9550,9540,460
20230810,120900,351402540,9540,9540,9540,9540,29
20230810,120800,351125880,9540,9540,9550,9540,147
20230810,120700,349723350,9540,9540,9540,9540,22
20230810,120600,349513470,9540,9550,9550,9540,544
20230810,120500,344322750,9550,9550,9550,9550,522
20230810,120400,339337650,9550,9550,9550,9540,3118
20230810,120300,309560930,9550,9560,9560,9550,171
20230810,120200,307926520,9550,9560,9560,9550,215
20230810,120100,305871310,9560,9560,9560,9560,294
20230810,120000,303060670,9560,9560,9560,9560,33
20230810,115900,302745190,9560,9560,9560,9560,145
20230810,115800,301358990,9560,9560,9560,9560,36
20230810,115700,301014830,9570,9560,9570,9560,159
20230810,115600,299493790,9560,9570,9570,9560,382
20230810,115500,295841640,9570,9560,9570,9560,12
20230810,115400,295726910,9560,9560,9560,9560,63
20230810,115300,295124630,9560,9560,9560,9560,93
20230810,115200,294235550,9560,9560,9560,9560,57
20230810,115100,293690630,9560,9570,9570,9560,244
20230810,115000,291357980,9570,9570,9570,9560,58
20230810,114900,290803020,9570,9570,9570,9570,171
20230810,114800,289166550,9570,9560,9570,9560,205
20230810,114700,287205910,9560,9560,9560,9560,20
20230810,114600,287014710,9560,9560,9560,9560,14
20230810,114500,286880870,9560,9560,9560,9560,119
20230810,114400,285743230,9570,9570,9570,9570,117
20230810,114300,284623540,9560,9560,9560,9560,146
20230810,114200,283227780,9570,9560,9570,9560,251
20230810,114100,280828210,9560,9560,9560,9560,49
20230810,114000,280359770,9560,9560,9560,9560,15
20230810,113900,280216370,9560,9570,9570,9560,198
20230810,113800,278322380,9570,9560,9570,9560,359
20230810,113700,274889310,9560,9560,9560,9560,7
20230810,113600,274822390,9560,9570,9570,9560,126
20230810,113500,273617780,9560,9560,9560,9560,15
20230810,113400,273474380,9560,9560,9560,9560,40
20230810,113300,273091980,9570,9570,9570,9570,336
20230810,113200,269876460,9570,9570,9570,9570,122
20230810,113100,268708920,9570,9570,9570,9570,93
20230810,113000,267818910,9570,9570,9570,9570,6
20230810,112900,267761490,9570,9570,9570,9570,257
20230810,112800,265302000,9570,9570,9570,9570,111
20230810,112700,264239730,9560,9560,9560,9560,8
20230810,112600,264163250,9560,9560,9560,9560,106
20230810,112500,263149890,9560,9560,9560,9560,3
20230810,112400,263121210,9570,9560,9570,9560,114
20230810,112300,262030620,9560,9560,9560,9560,6
20230810,112200,261973260,9560,9560,9560,9560,93
20230810,112100,261084180,9560,9560,9560,9560,279
20230810,112000,258416940,9570,9560,9570,9560,166
20230810,111900,256829110,9560,9560,9560,9560,7
20230810,111800,256762190,9560,9560,9560,9560,2
20230810,111700,256743070,9560,9560,9560,9560,337
20230810,111600,253521350,9570,9570,9570,9570,5
20230810,111500,253473500,9570,9570,9570,9570,6
20230810,111400,253416080,9570,9560,9570,9560,90
20230810,111300,252555670,9560,9560,9560,9560,144
20230810,111200,251179030,9560,9570,9570,9560,248
20230810,111100,248806660,9560,9550,9560,9550,81
20230810,111000,248033030,9560,9570,9570,9560,1142
20230810,110900,237108760,9580,9580,9580,9580,1020
20230810,110800,227337160,9590,9590,9590,9590,250
20230810,110700,224939660,9590,9590,9590,9590,12
20230810,110600,224824580,9590,9590,9590,9590,0
20230810,110500,224824580,9590,9600,9600,9590,88
20230810,110400,223980650,9590,9590,9590,9590,6
20230810,110300,223923110,9590,9590,9590,9590,246
20230810,110200,221563970,9600,9610,9610,9600,52
20230810,110100,221064720,9620,9600,9620,9600,301
20230810,110000,218172170,9590,9590,9600,9590,327
20230810,105900,215033950,9600,9590,9600,9590,645
20230810,105800,208844400,9590,9590,9590,9590,9
20230810,105700,208758090,9590,9590,9590,9590,88
20230810,105600,207914170,9590,9590,9590,9590,5
20230810,105500,207866220,9590,9590,9590,9590,11
20230810,105400,207760730,9590,9590,9590,9590,246
20230810,105300,205401590,9590,9590,9590,9590,76
20230810,105200,204672750,9590,9590,9600,9590,93
20230810,105100,203780860,9590,9600,9600,9590,796
20230810,105000,196139340,9610,9600,9610,9600,64
20230810,104900,195524870,9600,9600,9600,9600,249
20230810,104800,193134470,9600,9600,9600,9600,89
20230810,104700,192280070,9600,9600,9610,9600,7
20230810,104600,192212840,9600,9600,9600,9600,12
20230810,104500,192097640,9600,9600,9600,9600,331
20230810,104400,188920040,9600,9600,9600,9600,2
20230810,104300,188900840,9600,9600,9600,9600,106
20230810,104200,187883240,9600,9600,9600,9600,20
20230810,104100,187691240,9600,9600,9600,9600,16
20230810,104000,187537640,9600,9610,9610,9600,27
20230810,103900,187278200,9610,9610,9620,9610,150
20230810,103800,185835330,9630,9630,9630,9630,720
20230810,103700,178901730,9670,9650,9670,9640,238
20230810,103600,176607360,9680,9620,9700,9620,13
20230810,103500,176482160,9600,9600,9610,9600,1404
20230810,103400,163000920,9590,9590,9590,9590,94
20230810,103300,162099460,9590,9590,9600,9590,129
20230810,103200,160862140,9590,9590,9600,9590,166
20230810,103100,159270100,9590,9600,9600,9590,192
20230810,103000,157427820,9590,9590,9590,9590,5
20230810,102900,157379870,9590,9590,9590,9590,109
20230810,102800,156334560,9590,9590,9590,9590,73
20230810,102700,155634490,9590,9590,9590,9590,8
20230810,102600,155557770,9590,9580,9590,9580,161
20230810,102500,154014790,9580,9580,9580,9580,2
20230810,102400,153995630,9580,9580,9580,9580,63
20230810,102300,153392090,9580,9580,9580,9580,94
20230810,102200,152491570,9570,9570,9570,9570,11
20230810,102100,152386300,9570,9570,9570,9570,12
20230810,102000,152271460,9570,9570,9570,9570,71
20230810,101900,151591990,9570,9570,9570,9570,11
20230810,101800,151486720,9570,9580,9580,9570,738
20230810,101700,144419920,9580,9590,9590,9580,57
20230810,101600,143873310,9590,9580,9590,9580,6
20230810,101500,143815790,9580,9580,9590,9580,133
20230810,101400,142541470,9580,9590,9590,9580,313
20230810,101300,139540790,9590,9600,9600,9590,58
20230810,101200,138984030,9600,9610,9610,9590,1056
20230810,101100,128848710,9610,9610,9610,9610,2
20230810,101000,128829490,9610,9630,9630,9610,2005
20230810,100900,109546550,9630,9630,9640,9630,213
20230810,100800,107494210,9630,9630,9630,9630,9
20230810,100700,107407540,9630,9630,9630,9630,224
20230810,100600,105250420,9630,9630,9630,9630,85
20230810,100500,104431870,9630,9630,9640,9630,30
20230810,100400,104142850,9640,9630,9640,9630,74
20230810,100300,103430050,9630,9640,9640,9630,145
20230810,100200,102033670,9640,9630,9640,9630,63
20230810,100100,101426380,9630,9630,9630,9630,4
20230810,100000,101387860,9640,9650,9650,9640,1511
20230810,095900,86810220,9650,9660,9660,9650,85
20230810,095800,85989170,9650,9650,9650,9650,9
20230810,095700,85902320,9660,9650,9660,9650,202
20230810,095600,83951210,9650,9660,9660,9650,22
20230810,095500,83738820,9650,9650,9650,9650,9
20230810,095400,83651970,9660,9660,9660,9660,10
20230810,095300,83555370,9650,9670,9670,9650,3
20230810,095200,83526400,9670,9650,9670,9650,108
20230810,095100,82484080,9650,9650,9650,9650,2
20230810,095000,82464780,9660,9660,9660,9660,9
20230810,094900,82377840,9660,9660,9660,9660,130
20230810,094800,81122040,9660,9660,9660,9660,15
20230810,094700,80977140,9660,9660,9660,9650,9
20230810,094600,80890220,9660,9660,9660,9660,340
20230810,094500,77605820,9660,9660,9670,9660,15
20230810,094400,77460820,9660,9660,9660,9660,11
20230810,094300,77354560,9670,9680,9680,9670,1007
20230810,094200,67610840,9690,9690,9690,9690,770
20230810,094100,60149540,9690,9690,9690,9690,12
20230810,094000,60033260,9690,9690,9700,9690,87
20230810,093900,59190210,9690,9690,9700,9690,28
20230810,093800,58918710,9700,9690,9700,9690,19
20230810,093700,58734500,9700,9700,9700,9700,1
20230810,093600,58724800,9700,9690,9700,9690,12
20230810,093500,58608470,9690,9690,9690,9690,94
20230810,093400,57697610,9700,9710,9710,9700,11
20230810,093300,57590900,9710,9700,9710,9700,191
20230810,093200,55738190,9700,9700,9710,9700,87
20230810,093100,54894280,9700,9700,9700,9700,10
20230810,093000,54797280,9700,9710,9710,9700,19
20230810,092900,54612880,9710,9700,9710,9700,93
20230810,092800,53710680,9710,9710,9710,9710,0
20230810,092700,53710680,9710,9700,9710,9700,116
20230810,092600,52585350,9700,9700,9700,9700,6
20230810,092500,52527150,9700,9700,9700,9700,0
20230810,092400,52527150,9700,9700,9700,9700,10
20230810,092300,52430150,9700,9700,9700,9700,80
20230810,092200,51654150,9700,9700,9700,9700,7
20230810,092100,51586250,9700,9700,9700,9700,108
20230810,092000,50538650,9690,9690,9690,9690,81
20230810,091900,49753760,9690,9690,9690,9690,36
20230810,091800,49404920,9700,9700,9700,9700,0
20230810,091700,49404920,9700,9700,9700,9700,72
20230810,091600,48706520,9710,9700,9710,9700,43
20230810,091500,48289020,9700,9710,9710,9700,348
20230810,091400,44911940,9720,9720,9720,9720,36
20230810,091300,44562020,9710,9710,9710,9710,62
20230810,091200,43960000,9710,9730,9730,9710,217
20230810,091100,41851700,9740,9740,9740,9740,4
20230810,091000,41812740,9740,9750,9760,9740,79
20230810,090900,41042150,9790,9790,9790,9790,0
20230810,090800,41042150,9790,9700,9790,9700,2
20230810,090700,41022660,9700,9700,9700,9700,20
20230810,090600,40828660,9700,9690,9700,9690,2740
20230810,090500,14276710,9690,9690,9690,9690,49
20230810,090400,13801900,9690,9700,9700,9690,125
20230810,090300,12590100,9700,9720,9720,9700,994
20230810,090200,2946890,9720,9720,9720,9720,0
20230810,090100,2946890,9720,9720,9720,9720,0
20230810,090000,2946890,9720,9730,9730,9720,303