stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191700,1515795230,9020,9020,9020,9020,5123
20230809,191600,1515795230,9020,9020,9020,9020,0
20230809,191500,1515795230,9020,9020,9020,9020,0
20230809,191400,1515795230,9020,9020,9020,9020,0
20230809,191300,1515795230,9020,9020,9020,9020,0
20230809,191200,1515795230,9020,9020,9020,9020,0
20230809,191100,1515795230,9020,9020,9020,9020,0
20230809,191000,1515795230,9020,9020,9020,9020,0
20230809,190900,1515795230,9020,9020,9020,9020,0
20230809,190800,1515795230,9020,9020,9020,9020,0
20230809,190700,1515795230,9020,9020,9020,9020,0
20230809,190600,1515795230,9020,9020,9020,9020,0
20230809,190500,1515795230,9020,9020,9020,9020,0
20230809,190400,1515795230,9020,9020,9020,9020,0
20230809,190300,1515795230,9020,9020,9020,9020,0
20230809,190200,1515795230,9020,9020,9020,9020,0
20230809,190100,1515795230,9020,9020,9020,9020,0
20230809,190000,1515795230,9020,9020,9020,9020,0
20230809,185900,1515795230,9020,9020,9020,9020,0
20230809,185800,1515795230,9020,9020,9020,9020,0
20230809,185700,1515795230,9020,9020,9020,9020,0
20230809,185600,1515795230,9020,9020,9020,9020,0
20230809,185500,1515795230,9020,9020,9020,9020,0
20230809,185400,1515795230,9020,9020,9020,9020,0
20230809,185300,1515795230,9020,9020,9020,9020,0
20230809,185200,1515795230,9020,9020,9020,9020,0
20230809,185100,1515795230,9020,9020,9020,9020,0
20230809,185000,1515795230,9020,9020,9020,9020,0
20230809,184900,1515795230,9020,9020,9020,9020,0
20230809,184800,1515795230,9020,9020,9020,9020,0
20230809,184700,1515795230,9020,9020,9020,9020,5123
20230809,184600,1515795230,9020,9020,9020,9020,0
20230809,184500,1515795230,9020,9020,9020,9020,0
20230809,184400,1515795230,9020,9020,9020,9020,0
20230809,184300,1515795230,9020,9020,9020,9020,0
20230809,184200,1515795230,9020,9020,9020,9020,0
20230809,184100,1515795230,9020,9020,9020,9020,0
20230809,184000,1515795230,9020,9020,9020,9020,0
20230809,183900,1515795230,9020,9020,9020,9020,0
20230809,183800,1515795230,9020,9020,9020,9020,0
20230809,183700,1515795230,9020,9020,9020,9020,0
20230809,183600,1515795230,9020,9020,9020,9020,0
20230809,183500,1515795230,9020,9020,9020,9020,0
20230809,183400,1515795230,9020,9020,9020,9020,0
20230809,183300,1515795230,9020,9020,9020,9020,0
20230809,183200,1515795230,9020,9020,9020,9020,0
20230809,183100,1515795230,9020,9020,9020,9020,0
20230809,183000,1515795230,9020,9020,9020,9020,0
20230809,182900,1515795230,9020,9020,9020,9020,0
20230809,182800,1515795230,9020,9020,9020,9020,0
20230809,182700,1515795230,9020,9020,9020,9020,0
20230809,182600,1515795230,9020,9020,9020,9020,0
20230809,182500,1515795230,9020,9020,9020,9020,0
20230809,182400,1515795230,9020,9020,9020,9020,0
20230809,182300,1515795230,9020,9020,9020,9020,0
20230809,182200,1515795230,9020,9020,9020,9020,0
20230809,182100,1515795230,9020,9020,9020,9020,0
20230809,182000,1515795230,9020,9020,9020,9020,0
20230809,181900,1515795230,9020,9020,9020,9020,0
20230809,181800,1515795230,9020,9020,9020,9020,0
20230809,181700,1515795230,9020,9020,9020,9020,5123
20230809,181600,1515795230,9020,9020,9020,9020,0
20230809,181500,1515795230,9020,9020,9020,9020,0
20230809,181400,1515795230,9020,9020,9020,9020,0
20230809,181300,1515795230,9020,9020,9020,9020,0
20230809,181200,1515795230,9020,9020,9020,9020,0
20230809,181100,1515795230,9020,9020,9020,9020,0
20230809,181000,1515795230,9020,9020,9020,9020,0
20230809,180900,1515795230,9020,9020,9020,9020,0
20230809,180800,1515795230,9020,9020,9020,9020,0
20230809,180700,1515795230,9020,9020,9020,9020,0
20230809,180600,1515795230,9020,9020,9020,9020,0
20230809,180500,1515795230,9020,9020,9020,9020,0
20230809,180400,1515795230,9020,9020,9020,9020,0
20230809,180300,1515795230,9020,9020,9020,9020,0
20230809,180200,1515795230,9020,9020,9020,9020,0
20230809,180100,1515795230,9020,9020,9020,9020,0
20230809,180000,1515795230,9020,9020,9020,9020,0
20230809,175900,1515795230,9020,9020,9020,9020,0
20230809,175800,1515795230,9020,9020,9020,9020,0
20230809,175700,1515795230,9020,9020,9020,9020,0
20230809,175600,1515795230,9020,9020,9020,9020,0
20230809,175500,1515795230,9020,9020,9020,9020,0
20230809,175400,1515795230,9020,9020,9020,9020,0
20230809,175300,1515795230,9020,9020,9020,9020,0
20230809,175200,1515795230,9020,9020,9020,9020,0
20230809,175100,1515795230,9020,9020,9020,9020,0
20230809,175000,1515795230,9020,9020,9020,9020,0
20230809,174900,1515795230,9020,9020,9020,9020,0
20230809,174800,1515795230,9020,9020,9020,9020,0
20230809,174700,1515795230,9020,9020,9020,9020,5123
20230809,174600,1515795230,9020,9020,9020,9020,0
20230809,174500,1515795230,9020,9020,9020,9020,0
20230809,174400,1515795230,9020,9020,9020,9020,0
20230809,174300,1515795230,9020,9020,9020,9020,0
20230809,174200,1515795230,9020,9020,9020,9020,0
20230809,174100,1515795230,9020,9020,9020,9020,0
20230809,174000,1515795230,9020,9020,9020,9020,0
20230809,173900,1515795230,9020,9020,9020,9020,0
20230809,173800,1515795230,9020,9020,9020,9020,0
20230809,173700,1515795230,9020,9020,9020,9020,0
20230809,173600,1515795230,9020,9020,9020,9020,0
20230809,173500,1515795230,9020,9020,9020,9020,0
20230809,173400,1515795230,9020,9020,9020,9020,0
20230809,173300,1515795230,9020,9020,9020,9020,0
20230809,173200,1515795230,9020,9020,9020,9020,0
20230809,173100,1515795230,9020,9020,9020,9020,0
20230809,173000,1515795230,9020,9020,9020,9020,0
20230809,172900,1515795230,9020,9020,9020,9020,0
20230809,172800,1515795230,9020,9020,9020,9020,0
20230809,172700,1515795230,9020,9020,9020,9020,0
20230809,172600,1515795230,9020,9020,9020,9020,0
20230809,172500,1515795230,9020,9020,9020,9020,0
20230809,172400,1515795230,9020,9020,9020,9020,0
20230809,172300,1515795230,9020,9020,9020,9020,0
20230809,172200,1515795230,9020,9020,9020,9020,0
20230809,172100,1515795230,9020,9020,9020,9020,0
20230809,172000,1515795230,9020,9020,9020,9020,0
20230809,171900,1515795230,9020,9020,9020,9020,0
20230809,171800,1515795230,9020,9020,9020,9020,0
20230809,171700,1515795230,9020,9020,9020,9020,5123
20230809,171600,1515795230,9020,9020,9020,9020,0
20230809,171500,1515795230,9020,9020,9020,9020,0
20230809,171400,1515795230,9020,9020,9020,9020,0
20230809,171300,1515795230,9020,9020,9020,9020,0
20230809,171200,1515795230,9020,9020,9020,9020,0
20230809,171100,1515795230,9020,9020,9020,9020,0
20230809,171000,1515795230,9020,9020,9020,9020,0
20230809,170900,1515795230,9020,9020,9020,9020,0
20230809,170800,1515795230,9020,9020,9020,9020,0
20230809,170700,1515795230,9020,9020,9020,9020,0
20230809,170600,1515795230,9020,9020,9020,9020,0
20230809,170500,1515795230,9020,9020,9020,9020,0
20230809,170400,1515795230,9020,9020,9020,9020,0
20230809,170300,1515795230,9020,9020,9020,9020,0
20230809,170200,1515795230,9020,9020,9020,9020,0
20230809,170100,1515795230,9020,9020,9020,9020,0
20230809,170000,1515795230,9020,9020,9020,9020,0
20230809,165900,1515795230,9020,9020,9020,9020,0
20230809,165800,1515795230,9020,9020,9020,9020,0
20230809,165700,1515795230,9020,9020,9020,9020,0
20230809,165600,1515795230,9020,9020,9020,9020,0
20230809,165500,1515795230,9020,9020,9020,9020,0
20230809,165400,1515795230,9020,9020,9020,9020,0
20230809,165300,1515795230,9020,9020,9020,9020,0
20230809,165200,1515795230,9020,9020,9020,9020,0
20230809,165100,1515795230,9020,9020,9020,9020,0
20230809,165000,1515795230,9020,9020,9020,9020,0
20230809,164900,1515795230,9020,9020,9020,9020,0
20230809,164800,1515795230,9020,9020,9020,9020,0
20230809,164700,1515795230,9020,9020,9020,9020,5123
20230809,164600,1515795230,9020,9020,9020,9020,0
20230809,164500,1515795230,9020,9020,9020,9020,0
20230809,164400,1515795230,9020,9020,9020,9020,0
20230809,164300,1515795230,9020,9020,9020,9020,0
20230809,164200,1515795230,9020,9020,9020,9020,0
20230809,164100,1515795230,9020,9020,9020,9020,0
20230809,164000,1515795230,9020,9020,9020,9020,0
20230809,163900,1515795230,9020,9020,9020,9020,0
20230809,163800,1515795230,9020,9020,9020,9020,0
20230809,163700,1515795230,9020,9020,9020,9020,0
20230809,163600,1515795230,9020,9020,9020,9020,0
20230809,163500,1515795230,9020,9020,9020,9020,0
20230809,163400,1515795230,9020,9020,9020,9020,0
20230809,163300,1515795230,9020,9020,9020,9020,0
20230809,163200,1515795230,9020,9020,9020,9020,0
20230809,163100,1515795230,9020,9020,9020,9020,0
20230809,163000,1515795230,9020,9020,9020,9020,0
20230809,162900,1515795230,9020,9020,9020,9020,0
20230809,162800,1515795230,9020,9020,9020,9020,0
20230809,162700,1515795230,9020,9020,9020,9020,0
20230809,162600,1515795230,9020,9020,9020,9020,0
20230809,162500,1515795230,9020,9020,9020,9020,0
20230809,162400,1515795230,9020,9020,9020,9020,0
20230809,162300,1515795230,9020,9020,9020,9020,0
20230809,162200,1515795230,9020,9020,9020,9020,0
20230809,162100,1515795230,9020,9020,9020,9020,0
20230809,162000,1515795230,9020,9020,9020,9020,0
20230809,161900,1515795230,9020,9020,9020,9020,0
20230809,161800,1515795230,9020,9020,9020,9020,0
20230809,161700,1515795230,9020,9020,9020,9020,5123
20230809,161600,1515795230,9020,9020,9020,9020,0
20230809,161500,1515795230,9020,9020,9020,9020,0
20230809,161400,1515795230,9020,9020,9020,9020,0
20230809,161300,1515795230,9020,9020,9020,9020,0
20230809,161200,1515795230,9020,9020,9020,9020,0
20230809,161100,1515795230,9020,9020,9020,9020,0
20230809,161000,1515795230,9020,9020,9020,9020,0
20230809,160900,1515795230,9020,9020,9020,9020,0
20230809,160800,1515795230,9020,9020,9020,9020,0
20230809,160700,1515795230,9020,9020,9020,9020,0
20230809,160600,1515795230,9020,9020,9020,9020,0
20230809,160500,1515795230,9020,9020,9020,9020,0
20230809,160400,1515795230,9020,9020,9020,9020,0
20230809,160300,1515795230,9020,9020,9020,9020,0
20230809,160200,1515795230,9020,9020,9020,9020,0
20230809,160100,1515795230,9020,9020,9020,9020,0
20230809,160000,1515795230,9020,9020,9020,9020,0
20230809,155900,1515795230,9020,9020,9020,9020,0
20230809,155800,1515795230,9020,9020,9020,9020,0
20230809,155700,1515795230,9020,9020,9020,9020,0
20230809,155600,1515795230,9020,9020,9020,9020,0
20230809,155500,1515795230,9020,9020,9020,9020,0
20230809,155400,1515795230,9020,9020,9020,9020,0
20230809,155300,1515795230,9020,9020,9020,9020,0
20230809,155200,1515795230,9020,9020,9020,9020,0
20230809,155100,1515795230,9020,9020,9020,9020,0
20230809,155000,1515795230,9020,9020,9020,9020,0
20230809,154900,1515795230,9020,9020,9020,9020,0
20230809,154800,1515795230,9020,9020,9020,9020,0
20230809,154700,1515795230,9020,9020,9020,9020,5123
20230809,154600,1515795230,9020,9020,9020,9020,0
20230809,154500,1515795230,9020,9020,9020,9020,0
20230809,154400,1515795230,9020,9020,9020,9020,0
20230809,154300,1515795230,9020,9020,9020,9020,0
20230809,154200,1515795230,9020,9020,9020,9020,0
20230809,154100,1515795230,9020,9020,9020,9020,0
20230809,154000,1515795230,9020,9020,9020,9020,0
20230809,153900,1515795230,9020,9020,9020,9020,0
20230809,153800,1515795230,9020,9020,9020,9020,0
20230809,153700,1515795230,9020,9020,9020,9020,0
20230809,153600,1515795230,9020,9020,9020,9020,0
20230809,153500,1515795230,9020,9020,9020,9020,0
20230809,153400,1515795230,9020,9020,9020,9020,0
20230809,153300,1515795230,9020,9020,9020,9020,0
20230809,153200,1515795230,9020,9020,9020,9020,0
20230809,153100,1515795230,9020,9020,9020,9020,0
20230809,153000,1515795230,9020,9020,9020,9020,5123
20230809,152900,1469585770,8990,8990,8990,8990,0
20230809,152800,1469585770,8990,8990,8990,8990,0
20230809,152700,1469585770,8990,8990,8990,8990,0
20230809,152600,1469585770,8990,8990,8990,8990,0
20230809,152500,1469585770,8990,8990,8990,8990,0
20230809,152400,1469585770,8990,8990,8990,8990,0
20230809,152300,1469585770,8990,8990,8990,8990,0
20230809,152200,1469585770,8990,8990,8990,8990,0
20230809,152100,1469585770,8990,8990,8990,8990,0
20230809,152000,1469585770,8990,8990,8990,8990,0
20230809,151900,1469585770,8990,8940,8990,8940,599
20230809,151800,1464213450,8940,8940,8940,8940,40
20230809,151700,1463855850,8940,8970,8970,8940,552
20230809,151600,1458907470,8970,8940,8970,8940,494
20230809,151500,1454485580,8930,8930,8950,8930,639
20230809,151400,1448778410,8950,8940,8950,8930,649
20230809,151300,1442972470,8940,8920,8950,8920,739
20230809,151200,1436376300,8920,8920,8920,8890,5265
20230809,151100,1389565000,8900,8920,8920,8900,515
20230809,151000,1384979560,8900,8940,8940,8900,1579
20230809,150900,1370906010,8940,8930,8940,8930,591
20230809,150800,1365626630,8920,8930,8940,8920,6
20230809,150700,1365573060,8940,8940,8940,8930,535
20230809,150600,1360792060,8940,8920,8950,8920,1061
20230809,150500,1351322230,8910,8950,8950,8910,1315
20230809,150400,1339578370,8950,8960,8960,8950,500
20230809,150300,1335103320,8980,8980,8980,8980,10
20230809,150200,1335013520,8990,8990,8990,8990,2
20230809,150100,1334995540,8990,8960,8990,8960,1500
20230809,150000,1321545510,8960,8940,8960,8940,902
20230809,145900,1313478660,8940,8940,8940,8940,1000
20230809,145800,1304538660,8960,8960,8960,8960,1704
20230809,145700,1289270820,8940,8970,8970,8940,3800
20230809,145600,1255264260,8980,8990,8990,8980,30
20230809,145500,1254994670,8970,8970,8970,8970,557
20230809,145400,1249998380,8970,8980,8980,8970,802
20230809,145300,1242800810,8980,8980,8980,8970,330
20230809,145200,1239838520,8990,8990,8990,8970,522
20230809,145100,1235153960,8990,8990,8990,8990,71
20230809,145000,1234515670,8990,8970,8990,8970,91
20230809,144900,1233699380,9010,9010,9010,8990,382
20230809,144800,1230263180,8990,8960,8990,8960,119
20230809,144700,1229194930,8990,8970,8990,8960,2769
20230809,144600,1204356500,8970,8990,8990,8970,1111
20230809,144500,1194379990,8990,8990,8990,8990,636
20230809,144400,1188662350,8990,9000,9010,8990,318
20230809,144300,1185803050,9000,9000,9000,9000,66
20230809,144200,1185209050,9000,9010,9010,9000,416
20230809,144100,1181464140,9040,9010,9040,9010,6
20230809,144000,1181410050,9010,9020,9020,9010,290
20230809,143900,1178797110,9020,9020,9020,9020,3
20230809,143800,1178770050,9020,9020,9020,9020,0
20230809,143700,1178770050,9020,9020,9020,9020,356
20230809,143600,1175558930,9040,9040,9040,9040,0
20230809,143500,1175558930,9040,9040,9040,9040,5
20230809,143400,1175513730,9050,9050,9050,9050,6
20230809,143300,1175459430,9020,9020,9020,9020,0
20230809,143200,1175459430,9020,9020,9020,9020,0
20230809,143100,1175459430,9020,9020,9020,9020,0
20230809,143000,1175459430,9020,9020,9020,9020,20
20230809,142900,1175279030,9050,9050,9050,9050,100
20230809,142800,1174374030,9050,9050,9050,9050,5
20230809,142700,1174328780,9060,9060,9060,9060,65
20230809,142600,1173739880,9040,9030,9040,9030,401
20230809,142500,1170118840,9020,9020,9020,9020,0
20230809,142400,1170118840,9020,9020,9020,9010,314
20230809,142300,1167286580,9020,9020,9030,9020,290
20230809,142200,1164668090,9030,9040,9040,9030,174
20230809,142100,1163096860,9040,9040,9040,9040,0
20230809,142000,1163096860,9040,9040,9040,9040,0
20230809,141900,1163096860,9040,9040,9040,9040,0
20230809,141800,1163096860,9040,9040,9040,9040,60
20230809,141700,1162554460,9060,9050,9060,9050,64
20230809,141600,1161974790,9030,9030,9030,9030,0
20230809,141500,1161974790,9030,9040,9040,9030,224
20230809,141400,1159950840,9040,9070,9070,9040,204
20230809,141300,1158105080,9080,9040,9080,9040,123
20230809,141200,1156991600,9010,9010,9040,9010,31
20230809,141100,1156711810,9010,9020,9020,9010,56
20230809,141000,1156206710,9020,9020,9020,9020,0
20230809,140900,1156206710,9020,9020,9020,9020,10
20230809,140800,1156116510,9020,9030,9030,9020,91
20230809,140700,1155295680,9020,9030,9030,9020,26
20230809,140600,1155060920,9030,9030,9030,9030,2
20230809,140500,1155042860,9030,9030,9030,9030,2
20230809,140400,1155024800,9030,9050,9050,9030,2
20230809,140300,1155006720,9030,9040,9040,9030,116
20230809,140200,1153958090,9040,9050,9050,9040,171
20230809,140100,1152411420,9050,9050,9050,9050,38
20230809,140000,1152067520,9050,9050,9050,9050,352
20230809,135900,1148881920,9050,9070,9070,9050,56
20230809,135800,1148374020,9070,9070,9070,9070,1
20230809,135700,1148364950,9060,9070,9070,9060,59
20230809,135600,1147830370,9070,9070,9070,9070,1
20230809,135500,1147821300,9050,9050,9050,9050,270
20230809,135400,1145377800,9050,9090,9090,9050,52
20230809,135300,1144907160,9090,9100,9110,9090,2176
20230809,135200,1125105560,9100,9040,9100,9040,4103
20230809,135100,1087884600,9040,9040,9040,9030,130
20230809,135000,1086709960,9040,8980,9040,8980,1836
20230809,134900,1070137930,8980,9020,9020,8980,185
20230809,134800,1068470030,9020,8950,9020,8950,4056
20230809,134700,1031996350,8960,8960,8960,8960,1
20230809,134600,1031987390,8950,8950,8960,8950,441
20230809,134500,1028040430,8960,8960,8960,8960,382
20230809,134400,1024617710,8960,8950,8960,8950,325
20230809,134300,1021706980,8950,8950,8950,8950,101
20230809,134200,1020803030,8920,8920,8920,8920,0
20230809,134100,1020803030,8920,8920,8920,8920,30
20230809,134000,1020535430,8920,8920,8920,8920,50
20230809,133900,1020089430,8920,8920,8920,8920,89
20230809,133800,1019295550,8920,8920,8920,8920,11
20230809,133700,1019197430,8910,8910,8910,8910,106
20230809,133600,1018252970,8910,8940,8940,8910,2000
20230809,133500,1000414870,8950,8950,8950,8950,10
20230809,133400,1000325370,8940,8950,8950,8940,444
20230809,133300,996351580,8950,8950,8950,8950,11
20230809,133200,996253130,8950,8950,8950,8950,0
20230809,133100,996253130,8950,8950,8950,8950,0
20230809,133000,996253130,8950,8960,8960,8950,2
20230809,132900,996235220,8960,8960,8960,8960,10
20230809,132800,996145620,8950,8950,8950,8950,5
20230809,132700,996100870,8950,8950,8950,8950,4
20230809,132600,996065070,8950,8950,8950,8950,51
20230809,132500,995608620,8940,8940,8940,8940,636
20230809,132400,989922780,8930,8930,8930,8930,49
20230809,132300,989485210,8940,8940,8940,8930,34
20230809,132200,989181550,8950,8950,8950,8950,1
20230809,132100,989172600,8930,8930,8930,8930,0
20230809,132000,989172600,8930,8930,8930,8930,0
20230809,131900,989172600,8930,8930,8930,8930,0
20230809,131800,989172600,8930,8930,8930,8930,0
20230809,131700,989172600,8930,8950,8950,8930,25
20230809,131600,988948950,8950,8950,8950,8950,1
20230809,131500,988940000,8930,8930,8930,8930,0
20230809,131400,988940000,8930,8930,8930,8930,30
20230809,131300,988672100,8930,8930,8930,8930,0
20230809,131200,988672100,8930,8930,8930,8930,0
20230809,131100,988672100,8930,8930,8930,8930,0
20230809,131000,988672100,8930,8930,8930,8930,100
20230809,130900,987779100,8920,8920,8920,8920,0
20230809,130800,987779100,8920,8960,8960,8920,1080
20230809,130700,978139060,8950,8960,8960,8950,254
20230809,130600,975865720,8950,8960,8960,8950,150
20230809,130500,974522220,8960,8960,8960,8960,0
20230809,130400,974522220,8960,8970,8970,8960,15
20230809,130300,974387810,8910,8970,8970,8910,514
20230809,130200,969802550,8980,8980,8980,8980,2
20230809,130100,969784590,8950,8950,8950,8950,3
20230809,130000,969757740,8950,8950,8950,8950,0
20230809,125900,969757740,8950,8990,8990,8950,2
20230809,125800,969739800,8940,8940,8940,8940,0
20230809,125700,969739800,8940,8940,8940,8940,0
20230809,125600,969739800,8940,8940,8940,8940,0
20230809,125500,969739800,8940,8940,8940,8940,450
20230809,125400,965716800,8910,8970,8970,8910,662
20230809,125300,959797050,8990,8990,8990,8990,73
20230809,125200,959140780,8980,9000,9000,8980,125
20230809,125100,958018220,8990,9010,9010,8990,690
20230809,125000,951809130,9010,9000,9010,9000,589
20230809,124900,946508080,8990,8980,8990,8980,1246
20230809,124800,935311310,8980,8970,8980,8960,761
20230809,124700,928485130,8970,8970,8970,8940,58
20230809,124600,927966340,8960,8960,8960,8960,204
20230809,124500,926138500,8960,8960,8960,8950,502
20230809,124400,921643580,8950,8950,8950,8950,476
20230809,124300,917383380,8930,8930,8930,8930,5
20230809,124200,917338730,8930,8930,8930,8930,7
20230809,124100,917276220,8930,8930,8930,8930,168
20230809,124000,915775980,8930,8930,8930,8930,30
20230809,123900,915508080,8950,8950,8950,8950,100
20230809,123800,914613080,8950,8930,8950,8930,123
20230809,123700,913513550,8950,8950,8950,8950,25
20230809,123600,913289800,8950,8920,8950,8920,601
20230809,123500,907928850,8950,8920,8950,8920,309
20230809,123400,905172450,8920,8930,8950,8920,149
20230809,123300,903838970,8950,8950,8950,8950,21
20230809,123200,903651020,8950,8950,8950,8950,21
20230809,123100,903463070,8920,8920,8920,8920,1
20230809,123000,903454150,8950,8920,8950,8920,3
20230809,122900,903427330,8950,8940,8950,8910,932
20230809,122800,895089120,8920,8900,8930,8900,3168
20230809,122700,866866500,8900,8900,8900,8900,1
20230809,122600,866857600,8870,8870,8870,8870,0
20230809,122500,866857600,8870,8870,8870,8870,235
20230809,122400,864773150,8870,8870,8870,8870,0
20230809,122300,864773150,8870,8870,8870,8870,0
20230809,122200,864773150,8870,8890,8890,8870,261
20230809,122100,862457280,8880,8880,8880,8880,39
20230809,122000,862110960,8910,8910,8910,8910,0
20230809,121900,862110960,8910,8910,8910,8880,9
20230809,121800,862030830,8910,8880,8910,8880,84
20230809,121700,861284800,8870,8880,8880,8870,271
20230809,121600,858878340,8870,8870,8870,8870,0
20230809,121500,858878340,8870,8880,8880,8870,245
20230809,121400,856704930,8880,8880,8880,8880,1
20230809,121300,856696050,8880,8880,8880,8880,8
20230809,121200,856625010,8880,8880,8890,8880,292
20230809,121100,854032040,8880,8880,8880,8880,80
20230809,121000,853321640,8880,8880,8880,8880,63
20230809,120900,852762200,8900,8900,8900,8880,23
20230809,120800,852557560,8900,8890,8900,8890,10
20230809,120700,852468580,8900,8900,8900,8900,2
20230809,120600,852450780,8920,8920,8920,8920,0
20230809,120500,852450780,8920,8870,8920,8870,205
20230809,120400,850624580,8890,8890,8890,8890,129
20230809,120300,849477770,8890,8870,8890,8870,135
20230809,120200,848280240,8880,8880,8880,8870,226
20230809,120100,846273910,8870,8870,8870,8870,0
20230809,120000,846273910,8870,8870,8870,8870,30
20230809,115900,846007810,8870,8870,8910,8870,314
20230809,115800,843219520,8880,8880,8880,8880,101
20230809,115700,842322640,8910,8910,8910,8910,60
20230809,115600,841788040,8910,8910,8910,8910,130
20230809,115500,840629740,8920,8920,8920,8920,0
20230809,115400,840629740,8920,8890,8920,8890,3
20230809,115300,840603040,8910,8880,8910,8870,69
20230809,115200,839988360,8870,8870,8880,8870,51
20230809,115100,839535840,8880,8880,8880,8870,47
20230809,115000,839118490,8880,8880,8880,8880,39
20230809,114900,838772170,8870,8890,8890,8870,15
20230809,114800,838638840,8890,8890,8890,8890,1
20230809,114700,838629950,8900,8900,8900,8900,0
20230809,114600,838629950,8900,8900,8900,8900,8
20230809,114500,838558750,8890,8890,8890,8890,136
20230809,114400,837349710,8890,8860,8900,8860,384
20230809,114300,833936060,8870,8900,8900,8870,538
20230809,114200,829160210,8890,8890,8890,8890,0
20230809,114100,829160210,8890,8890,8910,8880,640
20230809,114000,823465830,8890,8890,8890,8890,30
20230809,113900,823199130,8890,8890,8890,8890,0
20230809,113800,823199130,8890,8860,8890,8860,210
20230809,113700,821333430,8850,8850,8850,8850,0
20230809,113600,821333430,8850,8880,8880,8850,31
20230809,113500,821058180,8880,8890,8890,8820,486
20230809,113400,816761870,8890,8920,8920,8780,11646
20230809,113300,713940260,8900,8900,8900,8900,5
20230809,113200,713895760,8920,8900,8920,8900,11
20230809,113100,713797840,8900,8920,8920,8900,101
20230809,113000,712898920,8900,8900,8900,8900,344
20230809,112900,709837320,8920,8920,8920,8920,6
20230809,112800,709783800,8880,8890,8910,8880,896
20230809,112700,701825650,8900,8900,8900,8900,89
20230809,112600,701033550,8890,8890,8890,8890,44
20230809,112500,700642390,8900,8900,8900,8900,0
20230809,112400,700642390,8900,8900,8900,8880,446
20230809,112300,696673990,8880,8880,8880,8880,1
20230809,112200,696665110,8900,8900,8900,8900,24
20230809,112100,696451510,8900,8890,8900,8890,80
20230809,112000,695739710,8890,8870,8890,8870,112
20230809,111900,694745170,8870,8870,8870,8870,0
20230809,111800,694745170,8870,8870,8870,8870,12
20230809,111700,694638730,8870,8870,8870,8870,0
20230809,111600,694638730,8870,8870,8880,8860,196
20230809,111500,692900770,8850,8880,8880,8850,176
20230809,111400,691339520,8880,8890,8890,8880,77
20230809,111300,690655000,8890,8860,8890,8850,157
20230809,111200,689264420,8860,8860,8860,8860,2
20230809,111100,689246700,8840,8840,8840,8840,0
20230809,111000,689246700,8840,8830,8840,8830,256
20230809,110900,686983690,8840,8820,8840,8820,405
20230809,110800,683411080,8820,8830,8830,8820,6
20230809,110700,683358150,8840,8840,8840,8840,67
20230809,110600,682765870,8840,8840,8840,8840,77
20230809,110500,682085190,8840,8840,8840,8840,1
20230809,110400,682076350,8820,8820,8890,8810,658
20230809,110300,676273150,8820,8820,8840,8820,613
20230809,110200,670863810,8830,8830,8840,8820,59
20230809,110100,670342720,8840,8840,8840,8830,245
20230809,110000,668178170,8840,8850,8850,8840,180
20230809,105900,666586470,8850,8860,8860,8850,226
20230809,105800,664584260,8880,8860,8880,8860,5
20230809,105700,664539940,8880,8850,8880,8850,8
20230809,105600,664469060,8850,8900,8900,8850,58
20230809,105500,663953760,8870,8880,8910,8870,77
20230809,105400,663270380,8880,8890,8920,8880,491
20230809,105300,658903180,8890,8880,8890,8880,201
20230809,105200,657118290,8890,8870,8890,8870,224
20230809,105100,655130990,8870,8870,8870,8870,47
20230809,105000,654714100,8890,8890,8890,8890,1
20230809,104900,654705210,8860,8890,8890,8840,1293
20230809,104800,643254010,8890,8880,8890,8880,6
20230809,104700,643200720,8900,8890,8900,8880,667
20230809,104600,637274140,8910,8900,8910,8890,535
20230809,104500,632515490,8910,8900,8910,8900,13
20230809,104400,632399760,8910,8910,8910,8890,5
20230809,104300,632355270,8890,8910,8910,8890,345
20230809,104200,629286920,8920,8930,8930,8900,2173
20230809,104100,609941290,8930,8930,8930,8930,30
20230809,104000,609673390,8940,8950,8950,8940,84
20230809,103900,608922090,8950,8930,8950,8930,480
20230809,103800,604635670,8960,8940,8960,8900,1860
20230809,103700,588063210,8950,8950,8950,8950,892
20230809,103600,580079810,8960,8950,8960,8950,269
20230809,103500,577672160,8960,8960,8960,8960,0
20230809,103400,577672160,8960,8950,8960,8950,7
20230809,103300,577609500,8940,8950,8950,8940,346
20230809,103200,574515960,8950,8930,8950,8930,17
20230809,103100,574364130,8930,8950,8950,8930,126
20230809,103000,573238580,8950,8950,8960,8940,973
20230809,102900,564532590,8980,8980,8990,8980,73
20230809,102800,563877030,8980,8980,8990,8960,411
20230809,102700,560187720,8980,8980,8980,8970,32
20230809,102600,559900570,8970,8970,8970,8970,20
20230809,102500,559721170,8970,8940,8970,8940,699
20230809,102400,553472010,8940,8930,8940,8930,70
20230809,102300,552846900,8930,8930,8930,8930,83
20230809,102200,552105710,8910,8920,8920,8910,94
20230809,102100,551268130,8930,8930,8930,8930,185
20230809,102000,549616080,8930,8930,8930,8930,184
20230809,101900,547972960,8930,8950,8950,8920,476
20230809,101800,543718180,8950,8960,8960,8950,450
20230809,101700,539689150,8960,8950,8960,8950,43
20230809,101600,539304150,8950,8910,8990,8910,437
20230809,101500,535376750,8990,8940,8990,8940,545
20230809,101400,530485750,8950,8950,8950,8900,239
20230809,101300,528352650,8900,8910,8910,8900,343
20230809,101200,525299700,8900,8910,8910,8900,606
20230809,101100,519904140,8910,8950,8950,8910,1057
20230809,101000,510466570,8950,8950,8950,8950,529
20230809,100900,505732020,8950,8940,8950,8940,220
20230809,100800,503763120,8940,8950,8960,8940,596
20230809,100700,498431170,8950,8970,8980,8950,561
20230809,100600,493397900,8980,8960,8980,8960,219
20230809,100500,491433540,8970,8950,8970,8940,536
20230809,100400,486636420,8940,8900,8940,8900,594
20230809,100300,481329890,8910,8900,8910,8900,32
20230809,100200,481044890,8900,8900,8900,8900,388
20230809,100100,477591690,8910,8910,8910,8910,45
20230809,100000,477190740,8910,8900,8910,8900,42
20230809,095900,476816580,8910,8900,8910,8900,133
20230809,095800,475632170,8900,8890,8900,8890,802
20230809,095700,468502340,8890,8900,8900,8890,2
20230809,095600,468484550,8900,8900,8900,8900,2
20230809,095500,468466750,8900,8900,8900,8900,104
20230809,095400,467541150,8900,8900,8900,8900,73
20230809,095300,466891450,8900,8900,8900,8900,17
20230809,095200,466740150,8900,8900,8900,8880,33
20230809,095100,466446580,8900,8910,8910,8900,40
20230809,095000,466090570,8900,8880,8900,8880,13
20230809,094900,465974890,8900,8880,8900,8880,203
20230809,094800,464172190,8890,8890,8890,8890,1
20230809,094700,464163300,8890,8900,8900,8880,37
20230809,094600,463834120,8880,8880,8910,8880,52
20230809,094500,463370860,8910,8880,8910,8880,74
20230809,094400,462712100,8860,8870,8870,8860,90
20230809,094300,461913910,8880,8880,8880,8860,166
20230809,094200,460442020,8880,8880,8880,8880,6
20230809,094100,460388740,8900,8870,8930,8870,486
20230809,094000,456073190,8870,8870,8870,8870,111
20230809,093900,455088620,8870,8860,8880,8860,203
20230809,093800,453287580,8860,8840,8860,8840,149
20230809,093700,451970340,8840,8840,8840,8830,51
20230809,093600,451519530,8840,8820,8840,8820,442
20230809,093500,447613390,8830,8820,8830,8810,34
20230809,093400,447313580,8810,8790,8810,8780,1369
20230809,093300,435270760,8790,8770,8800,8740,2939
20230809,093200,409547340,8790,8780,8810,8760,596
20230809,093100,404316000,8810,8800,8810,8750,5447
20230809,093000,356574280,8810,8810,8810,8810,7
20230809,092900,356512610,8820,8790,8820,8770,2384
20230809,092800,335574060,8790,8800,8830,8790,1009
20230809,092700,326694780,8800,8800,8840,8780,806
20230809,092600,319606020,8780,8790,8790,8780,493
20230809,092500,315273070,8810,8840,8840,8780,3567
20230809,092400,283889210,8800,8840,8840,8800,3738
20230809,092300,250959500,8850,8880,8880,8840,299
20230809,092200,248308540,8880,8880,8880,8850,404
20230809,092100,244721920,8880,8880,8880,8840,1269
20230809,092000,233459200,8880,8820,8880,8820,117
20230809,091900,232425650,8810,8810,8810,8810,344
20230809,091800,229395010,8830,8810,8830,8810,234
20230809,091700,227332870,8830,8820,8830,8810,1326
20230809,091600,215646140,8820,8820,8840,8820,418
20230809,091500,211953620,8820,8880,8880,8820,1189
20230809,091400,201442960,8880,8900,8900,8880,566
20230809,091300,196414560,8910,8890,8930,8890,262
20230809,091200,194083300,8890,8910,8910,8890,1259
20230809,091100,182883210,8920,8910,8940,8910,160
20230809,091000,181456040,8910,8880,8910,8880,1266
20230809,090900,170191970,8860,8840,8870,8840,818
20230809,090800,162951020,8840,8850,8850,8840,787
20230809,090700,155993080,8850,8850,8850,8820,656
20230809,090600,150198030,8850,8890,8890,8850,1003
20230809,090500,141294940,8890,8870,8890,8870,730
20230809,090400,134818920,8870,8830,8870,8820,534
20230809,090300,130089930,8820,8790,8870,8770,2747
20230809,090200,105886470,8830,8830,8830,8780,1610
20230809,090100,91707890,8830,8810,8830,8770,1626
20230809,090000,77417230,8770,8770,8820,8720,8827