stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194900,1819910140,12260,12260,12260,12260,2074
20230809,194800,1819910140,12260,12260,12260,12260,0
20230809,194700,1819910140,12260,12260,12260,12260,0
20230809,194600,1819910140,12260,12260,12260,12260,0
20230809,194500,1819910140,12260,12260,12260,12260,0
20230809,194400,1819910140,12260,12260,12260,12260,0
20230809,194300,1819910140,12260,12260,12260,12260,0
20230809,194200,1819910140,12260,12260,12260,12260,0
20230809,194100,1819910140,12260,12260,12260,12260,0
20230809,194000,1819910140,12260,12260,12260,12260,0
20230809,193900,1819910140,12260,12260,12260,12260,0
20230809,193800,1819910140,12260,12260,12260,12260,0
20230809,193700,1819910140,12260,12260,12260,12260,0
20230809,193600,1819910140,12260,12260,12260,12260,0
20230809,193500,1819910140,12260,12260,12260,12260,0
20230809,193400,1819910140,12260,12260,12260,12260,0
20230809,193300,1819910140,12260,12260,12260,12260,0
20230809,193200,1819910140,12260,12260,12260,12260,0
20230809,193100,1819910140,12260,12260,12260,12260,0
20230809,193000,1819910140,12260,12260,12260,12260,0
20230809,192900,1819910140,12260,12260,12260,12260,0
20230809,192800,1819910140,12260,12260,12260,12260,0
20230809,192700,1819910140,12260,12260,12260,12260,0
20230809,192600,1819910140,12260,12260,12260,12260,0
20230809,192500,1819910140,12260,12260,12260,12260,0
20230809,192400,1819910140,12260,12260,12260,12260,0
20230809,192300,1819910140,12260,12260,12260,12260,0
20230809,192200,1819910140,12260,12260,12260,12260,0
20230809,192100,1819910140,12260,12260,12260,12260,0
20230809,192000,1819910140,12260,12260,12260,12260,0
20230809,191900,1819910140,12260,12260,12260,12260,2074
20230809,191800,1819910140,12260,12260,12260,12260,0
20230809,191700,1819910140,12260,12260,12260,12260,0
20230809,191600,1819910140,12260,12260,12260,12260,0
20230809,191500,1819910140,12260,12260,12260,12260,0
20230809,191400,1819910140,12260,12260,12260,12260,0
20230809,191300,1819910140,12260,12260,12260,12260,0
20230809,191200,1819910140,12260,12260,12260,12260,0
20230809,191100,1819910140,12260,12260,12260,12260,0
20230809,191000,1819910140,12260,12260,12260,12260,0
20230809,190900,1819910140,12260,12260,12260,12260,0
20230809,190800,1819910140,12260,12260,12260,12260,0
20230809,190700,1819910140,12260,12260,12260,12260,0
20230809,190600,1819910140,12260,12260,12260,12260,0
20230809,190500,1819910140,12260,12260,12260,12260,0
20230809,190400,1819910140,12260,12260,12260,12260,0
20230809,190300,1819910140,12260,12260,12260,12260,0
20230809,190200,1819910140,12260,12260,12260,12260,0
20230809,190100,1819910140,12260,12260,12260,12260,0
20230809,190000,1819910140,12260,12260,12260,12260,0
20230809,185900,1819910140,12260,12260,12260,12260,0
20230809,185800,1819910140,12260,12260,12260,12260,0
20230809,185700,1819910140,12260,12260,12260,12260,0
20230809,185600,1819910140,12260,12260,12260,12260,0
20230809,185500,1819910140,12260,12260,12260,12260,0
20230809,185400,1819910140,12260,12260,12260,12260,0
20230809,185300,1819910140,12260,12260,12260,12260,0
20230809,185200,1819910140,12260,12260,12260,12260,0
20230809,185100,1819910140,12260,12260,12260,12260,0
20230809,185000,1819910140,12260,12260,12260,12260,0
20230809,184900,1819910140,12260,12260,12260,12260,2074
20230809,184800,1819910140,12260,12260,12260,12260,0
20230809,184700,1819910140,12260,12260,12260,12260,0
20230809,184600,1819910140,12260,12260,12260,12260,0
20230809,184500,1819910140,12260,12260,12260,12260,0
20230809,184400,1819910140,12260,12260,12260,12260,0
20230809,184300,1819910140,12260,12260,12260,12260,0
20230809,184200,1819910140,12260,12260,12260,12260,0
20230809,184100,1819910140,12260,12260,12260,12260,0
20230809,184000,1819910140,12260,12260,12260,12260,0
20230809,183900,1819910140,12260,12260,12260,12260,0
20230809,183800,1819910140,12260,12260,12260,12260,0
20230809,183700,1819910140,12260,12260,12260,12260,0
20230809,183600,1819910140,12260,12260,12260,12260,0
20230809,183500,1819910140,12260,12260,12260,12260,0
20230809,183400,1819910140,12260,12260,12260,12260,0
20230809,183300,1819910140,12260,12260,12260,12260,0
20230809,183200,1819910140,12260,12260,12260,12260,0
20230809,183100,1819910140,12260,12260,12260,12260,0
20230809,183000,1819910140,12260,12260,12260,12260,0
20230809,182900,1819910140,12260,12260,12260,12260,0
20230809,182800,1819910140,12260,12260,12260,12260,0
20230809,182700,1819910140,12260,12260,12260,12260,0
20230809,182600,1819910140,12260,12260,12260,12260,0
20230809,182500,1819910140,12260,12260,12260,12260,0
20230809,182400,1819910140,12260,12260,12260,12260,0
20230809,182300,1819910140,12260,12260,12260,12260,0
20230809,182200,1819910140,12260,12260,12260,12260,0
20230809,182100,1819910140,12260,12260,12260,12260,0
20230809,182000,1819910140,12260,12260,12260,12260,0
20230809,181900,1819910140,12260,12260,12260,12260,2074
20230809,181800,1819910140,12260,12260,12260,12260,0
20230809,181700,1819910140,12260,12260,12260,12260,0
20230809,181600,1819910140,12260,12260,12260,12260,0
20230809,181500,1819910140,12260,12260,12260,12260,0
20230809,181400,1819910140,12260,12260,12260,12260,0
20230809,181300,1819910140,12260,12260,12260,12260,0
20230809,181200,1819910140,12260,12260,12260,12260,0
20230809,181100,1819910140,12260,12260,12260,12260,0
20230809,181000,1819910140,12260,12260,12260,12260,0
20230809,180900,1819910140,12260,12260,12260,12260,0
20230809,180800,1819910140,12260,12260,12260,12260,0
20230809,180700,1819910140,12260,12260,12260,12260,0
20230809,180600,1819910140,12260,12260,12260,12260,0
20230809,180500,1819910140,12260,12260,12260,12260,0
20230809,180400,1819910140,12260,12260,12260,12260,0
20230809,180300,1819910140,12260,12260,12260,12260,0
20230809,180200,1819910140,12260,12260,12260,12260,0
20230809,180100,1819910140,12260,12260,12260,12260,0
20230809,180000,1819910140,12260,12260,12260,12260,0
20230809,175900,1819910140,12260,12260,12260,12260,0
20230809,175800,1819910140,12260,12260,12260,12260,0
20230809,175700,1819910140,12260,12260,12260,12260,0
20230809,175600,1819910140,12260,12260,12260,12260,0
20230809,175500,1819910140,12260,12260,12260,12260,0
20230809,175400,1819910140,12260,12260,12260,12260,0
20230809,175300,1819910140,12260,12260,12260,12260,0
20230809,175200,1819910140,12260,12260,12260,12260,0
20230809,175100,1819910140,12260,12260,12260,12260,0
20230809,175000,1819910140,12260,12260,12260,12260,0
20230809,174900,1819910140,12260,12260,12260,12260,2074
20230809,174800,1819910140,12260,12260,12260,12260,0
20230809,174700,1819910140,12260,12260,12260,12260,0
20230809,174600,1819910140,12260,12260,12260,12260,0
20230809,174500,1819910140,12260,12260,12260,12260,0
20230809,174400,1819910140,12260,12260,12260,12260,0
20230809,174300,1819910140,12260,12260,12260,12260,0
20230809,174200,1819910140,12260,12260,12260,12260,0
20230809,174100,1819910140,12260,12260,12260,12260,0
20230809,174000,1819910140,12260,12260,12260,12260,0
20230809,173900,1819910140,12260,12260,12260,12260,0
20230809,173800,1819910140,12260,12260,12260,12260,0
20230809,173700,1819910140,12260,12260,12260,12260,0
20230809,173600,1819910140,12260,12260,12260,12260,0
20230809,173500,1819910140,12260,12260,12260,12260,0
20230809,173400,1819910140,12260,12260,12260,12260,0
20230809,173300,1819910140,12260,12260,12260,12260,0
20230809,173200,1819910140,12260,12260,12260,12260,0
20230809,173100,1819910140,12260,12260,12260,12260,0
20230809,173000,1819910140,12260,12260,12260,12260,0
20230809,172900,1819910140,12260,12260,12260,12260,0
20230809,172800,1819910140,12260,12260,12260,12260,0
20230809,172700,1819910140,12260,12260,12260,12260,0
20230809,172600,1819910140,12260,12260,12260,12260,0
20230809,172500,1819910140,12260,12260,12260,12260,0
20230809,172400,1819910140,12260,12260,12260,12260,0
20230809,172300,1819910140,12260,12260,12260,12260,0
20230809,172200,1819910140,12260,12260,12260,12260,0
20230809,172100,1819910140,12260,12260,12260,12260,0
20230809,172000,1819910140,12260,12260,12260,12260,0
20230809,171900,1819910140,12260,12260,12260,12260,2074
20230809,171800,1819910140,12260,12260,12260,12260,0
20230809,171700,1819910140,12260,12260,12260,12260,0
20230809,171600,1819910140,12260,12260,12260,12260,0
20230809,171500,1819910140,12260,12260,12260,12260,0
20230809,171400,1819910140,12260,12260,12260,12260,0
20230809,171300,1819910140,12260,12260,12260,12260,0
20230809,171200,1819910140,12260,12260,12260,12260,0
20230809,171100,1819910140,12260,12260,12260,12260,0
20230809,171000,1819910140,12260,12260,12260,12260,0
20230809,170900,1819910140,12260,12260,12260,12260,0
20230809,170800,1819910140,12260,12260,12260,12260,0
20230809,170700,1819910140,12260,12260,12260,12260,0
20230809,170600,1819910140,12260,12260,12260,12260,0
20230809,170500,1819910140,12260,12260,12260,12260,0
20230809,170400,1819910140,12260,12260,12260,12260,0
20230809,170300,1819910140,12260,12260,12260,12260,0
20230809,170200,1819910140,12260,12260,12260,12260,0
20230809,170100,1819910140,12260,12260,12260,12260,0
20230809,170000,1819910140,12260,12260,12260,12260,0
20230809,165900,1819910140,12260,12260,12260,12260,0
20230809,165800,1819910140,12260,12260,12260,12260,0
20230809,165700,1819910140,12260,12260,12260,12260,0
20230809,165600,1819910140,12260,12260,12260,12260,0
20230809,165500,1819910140,12260,12260,12260,12260,0
20230809,165400,1819910140,12260,12260,12260,12260,0
20230809,165300,1819910140,12260,12260,12260,12260,0
20230809,165200,1819910140,12260,12260,12260,12260,0
20230809,165100,1819910140,12260,12260,12260,12260,0
20230809,165000,1819910140,12260,12260,12260,12260,0
20230809,164900,1819910140,12260,12260,12260,12260,2074
20230809,164800,1819910140,12260,12260,12260,12260,0
20230809,164700,1819910140,12260,12260,12260,12260,0
20230809,164600,1819910140,12260,12260,12260,12260,0
20230809,164500,1819910140,12260,12260,12260,12260,0
20230809,164400,1819910140,12260,12260,12260,12260,0
20230809,164300,1819910140,12260,12260,12260,12260,0
20230809,164200,1819910140,12260,12260,12260,12260,0
20230809,164100,1819910140,12260,12260,12260,12260,0
20230809,164000,1819910140,12260,12260,12260,12260,0
20230809,163900,1819910140,12260,12260,12260,12260,0
20230809,163800,1819910140,12260,12260,12260,12260,0
20230809,163700,1819910140,12260,12260,12260,12260,0
20230809,163600,1819910140,12260,12260,12260,12260,0
20230809,163500,1819910140,12260,12260,12260,12260,0
20230809,163400,1819910140,12260,12260,12260,12260,0
20230809,163300,1819910140,12260,12260,12260,12260,0
20230809,163200,1819910140,12260,12260,12260,12260,0
20230809,163100,1819910140,12260,12260,12260,12260,0
20230809,163000,1819910140,12260,12260,12260,12260,0
20230809,162900,1819910140,12260,12260,12260,12260,0
20230809,162800,1819910140,12260,12260,12260,12260,0
20230809,162700,1819910140,12260,12260,12260,12260,0
20230809,162600,1819910140,12260,12260,12260,12260,0
20230809,162500,1819910140,12260,12260,12260,12260,0
20230809,162400,1819910140,12260,12260,12260,12260,0
20230809,162300,1819910140,12260,12260,12260,12260,0
20230809,162200,1819910140,12260,12260,12260,12260,0
20230809,162100,1819910140,12260,12260,12260,12260,0
20230809,162000,1819910140,12260,12260,12260,12260,0
20230809,161900,1819910140,12260,12260,12260,12260,2074
20230809,161800,1819910140,12260,12260,12260,12260,0
20230809,161700,1819910140,12260,12260,12260,12260,0
20230809,161600,1819910140,12260,12260,12260,12260,0
20230809,161500,1819910140,12260,12260,12260,12260,0
20230809,161400,1819910140,12260,12260,12260,12260,0
20230809,161300,1819910140,12260,12260,12260,12260,0
20230809,161200,1819910140,12260,12260,12260,12260,0
20230809,161100,1819910140,12260,12260,12260,12260,0
20230809,161000,1819910140,12260,12260,12260,12260,0
20230809,160900,1819910140,12260,12260,12260,12260,0
20230809,160800,1819910140,12260,12260,12260,12260,0
20230809,160700,1819910140,12260,12260,12260,12260,0
20230809,160600,1819910140,12260,12260,12260,12260,0
20230809,160500,1819910140,12260,12260,12260,12260,0
20230809,160400,1819910140,12260,12260,12260,12260,0
20230809,160300,1819910140,12260,12260,12260,12260,0
20230809,160200,1819910140,12260,12260,12260,12260,0
20230809,160100,1819910140,12260,12260,12260,12260,0
20230809,160000,1819910140,12260,12260,12260,12260,0
20230809,155900,1819910140,12260,12260,12260,12260,0
20230809,155800,1819910140,12260,12260,12260,12260,0
20230809,155700,1819910140,12260,12260,12260,12260,0
20230809,155600,1819910140,12260,12260,12260,12260,0
20230809,155500,1819910140,12260,12260,12260,12260,0
20230809,155400,1819910140,12260,12260,12260,12260,0
20230809,155300,1819910140,12260,12260,12260,12260,0
20230809,155200,1819910140,12260,12260,12260,12260,0
20230809,155100,1819910140,12260,12260,12260,12260,0
20230809,155000,1819910140,12260,12260,12260,12260,0
20230809,154900,1819910140,12260,12260,12260,12260,2074
20230809,154800,1819910140,12260,12260,12260,12260,0
20230809,154700,1819910140,12260,12260,12260,12260,0
20230809,154600,1819910140,12260,12260,12260,12260,0
20230809,154500,1819910140,12260,12260,12260,12260,0
20230809,154400,1819910140,12260,12260,12260,12260,0
20230809,154300,1819910140,12260,12260,12260,12260,0
20230809,154200,1819910140,12260,12260,12260,12260,0
20230809,154100,1819910140,12260,12260,12260,12260,0
20230809,154000,1819910140,12260,12260,12260,12260,0
20230809,153900,1819910140,12260,12260,12260,12260,0
20230809,153800,1819910140,12260,12260,12260,12260,0
20230809,153700,1819910140,12260,12260,12260,12260,0
20230809,153600,1819910140,12260,12260,12260,12260,0
20230809,153500,1819910140,12260,12260,12260,12260,0
20230809,153400,1819910140,12260,12260,12260,12260,0
20230809,153300,1819910140,12260,12260,12260,12260,0
20230809,153200,1819910140,12260,12260,12260,12260,0
20230809,153100,1819910140,12260,12260,12260,12260,0
20230809,153000,1819910140,12260,12260,12260,12260,2074
20230809,152900,1794482900,12290,12290,12290,12290,0
20230809,152800,1794482900,12290,12290,12290,12290,0
20230809,152700,1794482900,12290,12290,12290,12290,0
20230809,152600,1794482900,12290,12290,12290,12290,0
20230809,152500,1794482900,12290,12290,12290,12290,0
20230809,152400,1794482900,12290,12290,12290,12290,0
20230809,152300,1794482900,12290,12290,12290,12290,0
20230809,152200,1794482900,12290,12290,12290,12290,0
20230809,152100,1794482900,12290,12290,12290,12290,0
20230809,152000,1794482900,12290,12290,12290,12290,0
20230809,151900,1794482900,12290,12310,12310,12290,539
20230809,151800,1787856230,12290,12310,12310,12270,695
20230809,151700,1779322130,12280,12300,12320,12280,1540
20230809,151600,1760403990,12300,12310,12310,12290,442
20230809,151500,1754969150,12320,12310,12320,12310,288
20230809,151400,1751423850,12310,12300,12310,12300,4
20230809,151300,1751374640,12310,12310,12310,12310,40
20230809,151200,1750882240,12310,12310,12310,12310,0
20230809,151100,1750882240,12310,12300,12310,12300,302
20230809,151000,1747164720,12290,12300,12310,12290,194
20230809,150900,1744776780,12310,12300,12320,12280,1011
20230809,150800,1732356850,12300,12300,12310,12300,22
20230809,150700,1732086220,12300,12310,12310,12300,82
20230809,150600,1731077530,12310,12300,12310,12300,8
20230809,150500,1730979080,12310,12290,12310,12280,490
20230809,150400,1724957630,12280,12270,12290,12270,543
20230809,150300,1718289770,12270,12280,12280,12270,251
20230809,150200,1715208440,12280,12270,12280,12270,227
20230809,150100,1712422350,12280,12280,12280,12280,2
20230809,150000,1712397790,12270,12270,12280,12270,47
20230809,145900,1711821080,12280,12260,12280,12260,123
20230809,145800,1710311060,12280,12280,12280,12280,0
20230809,145700,1710311060,12280,12280,12280,12280,0
20230809,145600,1710311060,12280,12280,12280,12280,1
20230809,145500,1710298780,12220,12260,12290,12220,1601
20230809,145400,1690692630,12260,12250,12260,12250,265
20230809,145300,1687445350,12250,12220,12250,12220,214
20230809,145200,1684824390,12220,12220,12220,12220,7
20230809,145100,1684738850,12250,12210,12250,12210,211
20230809,145000,1682157460,12210,12210,12210,12210,76
20230809,144900,1681229500,12200,12210,12210,12200,141
20230809,144800,1679508190,12210,12210,12210,12210,1
20230809,144700,1679495980,12200,12230,12230,12200,612
20230809,144600,1672024330,12210,12220,12220,12210,183
20230809,144500,1669788940,12230,12230,12230,12230,0
20230809,144400,1669788940,12230,12230,12230,12220,1112
20230809,144300,1656199180,12240,12240,12240,12240,50
20230809,144200,1655587180,12240,12230,12240,12230,90
20230809,144100,1654486470,12240,12240,12240,12240,66
20230809,144000,1653678630,12240,12240,12240,12220,4
20230809,143900,1653629710,12220,12240,12240,12220,501
20230809,143800,1647507150,12240,12240,12240,12240,0
20230809,143700,1647507150,12240,12240,12240,12240,1
20230809,143600,1647494910,12240,12220,12240,12220,146
20230809,143500,1645710770,12240,12220,12240,12220,401
20230809,143400,1640810530,12220,12240,12240,12220,217
20230809,143300,1638158250,12240,12240,12240,12240,200
20230809,143200,1635710250,12240,12220,12240,12220,343
20230809,143100,1631515380,12220,12220,12220,12220,3
20230809,143000,1631478720,12220,12220,12220,12220,200
20230809,142900,1629034720,12220,12220,12220,12220,2
20230809,142800,1629010280,12210,12220,12220,12210,36
20230809,142700,1628570660,12230,12230,12230,12230,0
20230809,142600,1628570660,12230,12230,12230,12230,50
20230809,142500,1627959160,12230,12230,12230,12230,1
20230809,142400,1627946930,12240,12230,12240,12230,52
20230809,142300,1627310960,12230,12230,12230,12230,53
20230809,142200,1626662770,12230,12230,12230,12230,35
20230809,142100,1626234720,12240,12240,12240,12240,30
20230809,142000,1625867520,12240,12230,12240,12200,647
20230809,141900,1617970420,12220,12220,12220,12220,80
20230809,141800,1616992820,12240,12240,12240,12240,19
20230809,141700,1616760260,12250,12250,12250,12250,24
20230809,141600,1616466260,12220,12220,12250,12210,109
20230809,141500,1615134480,12260,12260,12260,12260,0
20230809,141400,1615134480,12260,12260,12260,12260,0
20230809,141300,1615134480,12260,12260,12260,12260,0
20230809,141200,1615134480,12260,12260,12260,12260,0
20230809,141100,1615134480,12260,12260,12260,12260,1
20230809,141000,1615122220,12260,12220,12260,12210,103
20230809,140900,1613863680,12260,12260,12260,12260,0
20230809,140800,1613863680,12260,12260,12270,12260,3
20230809,140700,1613826890,12210,12240,12240,12210,700
20230809,140600,1605275410,12260,12270,12270,12260,84
20230809,140500,1604244800,12270,12240,12270,12240,4
20230809,140400,1604195780,12260,12250,12260,12240,9
20230809,140300,1604085530,12270,12250,12270,12250,61
20230809,140200,1603337900,12250,12250,12250,12250,5
20230809,140100,1603276650,12250,12230,12250,12230,55
20230809,140000,1602603000,12250,12250,12250,12230,85
20230809,135900,1601561810,12270,12270,12270,12250,72
20230809,135800,1600678590,12260,12250,12260,12250,20
20230809,135700,1600433480,12250,12250,12250,12250,1
20230809,135600,1600421230,12260,12260,12260,12260,0
20230809,135500,1600421230,12260,12260,12260,12260,0
20230809,135400,1600421230,12260,12250,12260,12250,227
20230809,135300,1597638390,12260,12200,12260,12200,100
20230809,135200,1596415000,12190,12200,12200,12190,100
20230809,135100,1595195540,12220,12220,12220,12220,1
20230809,135000,1595183320,12200,12200,12200,12200,0
20230809,134900,1595183320,12200,12220,12220,12200,71
20230809,134800,1594317000,12210,12210,12210,12210,3
20230809,134700,1594280370,12210,12200,12210,12200,52
20230809,134600,1593645910,12200,12190,12200,12190,221
20230809,134500,1590951910,12190,12240,12240,12190,22
20230809,134400,1590683480,12240,12200,12240,12190,102
20230809,134300,1589439810,12240,12240,12240,12240,6
20230809,134200,1589366370,12250,12220,12250,12200,711
20230809,134100,1580690490,12250,12210,12250,12210,115
20230809,134000,1579284580,12240,12260,12260,12240,344
20230809,133900,1575074000,12250,12250,12250,12250,535
20230809,133800,1568520250,12260,12230,12270,12190,2134
20230809,133700,1542474080,12230,12240,12270,12230,19
20230809,133600,1542241630,12240,12240,12240,12240,73
20230809,133500,1541348110,12270,12240,12270,12240,8
20230809,133400,1541250160,12250,12250,12250,12250,110
20230809,133300,1539902660,12270,12270,12270,12270,1
20230809,133200,1539890390,12250,12270,12270,12250,23
20230809,133100,1539608200,12270,12280,12280,12270,3
20230809,133000,1539571380,12290,12250,12290,12250,23
20230809,132900,1539289420,12270,12250,12270,12250,9
20230809,132800,1539179150,12280,12270,12280,12230,164
20230809,132700,1537166520,12270,12240,12270,12230,67
20230809,132600,1536346820,12240,12250,12250,12240,24
20230809,132500,1536052950,12290,12290,12290,12290,0
20230809,132400,1536052950,12290,12240,12290,12240,362
20230809,132300,1531621920,12230,12260,12260,12220,1761
20230809,132200,1510065710,12260,12270,12280,12260,69
20230809,132100,1509219580,12310,12290,12310,12260,13
20230809,132000,1509060010,12300,12300,12300,12300,54
20230809,131900,1508395810,12300,12260,12300,12260,2
20230809,131800,1508371250,12310,12310,12310,12310,0
20230809,131700,1508371250,12310,12260,12310,12260,48
20230809,131600,1507782720,12300,12300,12300,12250,837
20230809,131500,1497519680,12310,12310,12310,12310,1
20230809,131400,1497507370,12310,12310,12310,12310,1
20230809,131300,1497495060,12320,12290,12320,12290,7
20230809,131200,1497408950,12300,12300,12300,12300,5
20230809,131100,1497347450,12320,12320,12330,12320,41
20230809,131000,1496842310,12320,12320,12330,12320,152
20230809,130900,1494969430,12330,12320,12330,12320,312
20230809,130800,1491125580,12270,12330,12330,12270,101
20230809,130700,1489885990,12280,12280,12280,12280,61
20230809,130600,1489136910,12340,12340,12340,12340,10
20230809,130500,1489013510,12340,12270,12340,12270,269
20230809,130400,1485712390,12340,12350,12350,12270,1115
20230809,130300,1471995930,12360,12360,12360,12360,38
20230809,130200,1471526250,12380,12380,12380,12380,0
20230809,130100,1471526250,12380,12380,12380,12320,9
20230809,130000,1471415190,12380,12380,12380,12380,1
20230809,125900,1471402810,12400,12400,12400,12400,0
20230809,125800,1471402810,12400,12350,12400,12310,2201
20230809,125700,1444181920,12350,12340,12350,12340,17
20230809,125600,1443972060,12340,12320,12340,12300,103
20230809,125500,1442705040,12300,12310,12310,12300,472
20230809,125400,1436897990,12340,12350,12350,12340,382
20230809,125300,1432183290,12350,12270,12350,12270,2213
20230809,125200,1404945230,12270,12260,12270,12240,384
20230809,125100,1400235430,12260,12260,12260,12260,238
20230809,125000,1397317550,12260,12230,12260,12230,179
20230809,124900,1395126110,12250,12250,12250,12250,0
20230809,124800,1395126110,12250,12240,12250,12220,195
20230809,124700,1392739320,12240,12240,12250,12240,94
20230809,124600,1391588240,12240,12230,12240,12230,193
20230809,124500,1389225940,12240,12230,12240,12220,69
20230809,124400,1388382270,12240,12240,12240,12240,6
20230809,124300,1388308830,12240,12230,12240,12230,6
20230809,124200,1388235420,12230,12220,12230,12220,4
20230809,124100,1388186530,12240,12240,12240,12210,12
20230809,124000,1388039690,12240,12210,12240,12210,69
20230809,123900,1387197170,12240,12240,12240,12240,0
20230809,123800,1387197170,12240,12240,12240,12240,0
20230809,123700,1387197170,12240,12240,12240,12240,0
20230809,123600,1387197170,12240,12250,12260,12240,54
20230809,123500,1386535220,12260,12240,12260,12230,152
20230809,123400,1384676110,12250,12250,12250,12250,1
20230809,123300,1384663860,12230,12240,12240,12230,12
20230809,123200,1384517000,12260,12260,12260,12250,3
20230809,123100,1384480230,12260,12210,12260,12210,129
20230809,123000,1382902980,12210,12250,12270,12210,160
20230809,122900,1380948800,12280,12220,12280,12220,18
20230809,122800,1380728720,12220,12220,12280,12220,860
20230809,122700,1370193720,12220,12220,12220,12220,12
20230809,122600,1370047080,12210,12210,12220,12210,389
20230809,122500,1365295350,12210,12180,12210,12180,168
20230809,122400,1363247520,12190,12190,12190,12190,30
20230809,122300,1362881820,12190,12190,12190,12190,37
20230809,122200,1362430790,12180,12160,12180,12160,94
20230809,122100,1361286070,12160,12150,12160,12150,159
20230809,122000,1359353140,12150,12130,12150,12130,67
20230809,121900,1358540410,12150,12150,12150,12150,1
20230809,121800,1358528260,12150,12140,12150,12130,130
20230809,121700,1356951140,12150,12130,12150,12130,67
20230809,121600,1356138370,12120,12130,12130,12120,156
20230809,121500,1354246990,12130,12150,12160,12130,1158
20230809,121400,1340198260,12150,12150,12150,12150,7
20230809,121300,1340113210,12160,12160,12160,12150,29
20230809,121200,1339760840,12150,12140,12150,12140,7
20230809,121100,1339675850,12150,12170,12170,12150,7
20230809,121000,1339590780,12170,12160,12170,12140,167
20230809,120900,1337562660,12180,12170,12180,12170,6
20230809,120800,1337489630,12180,12180,12180,12180,0
20230809,120700,1337489630,12180,12150,12180,12140,25
20230809,120600,1337186060,12150,12150,12180,12140,61
20230809,120500,1336445350,12140,12130,12180,12130,87
20230809,120400,1335389790,12130,12180,12180,12130,529
20230809,120300,1328965630,12180,12180,12180,12180,1
20230809,120200,1328953450,12180,12150,12180,12140,452
20230809,120100,1323458290,12130,12150,12150,12130,103
20230809,120000,1322208860,12150,12130,12150,12130,68
20230809,115900,1321383980,12150,12130,12150,12130,4
20230809,115800,1321335440,12150,12130,12150,12130,136
20230809,115700,1319685740,12130,12150,12150,12130,12
20230809,115600,1319539960,12130,12130,12150,12130,19
20230809,115500,1319309370,12150,12130,12150,12130,76
20230809,115400,1318387410,12130,12140,12140,12130,103
20230809,115300,1317137030,12160,12140,12160,12140,2
20230809,115200,1317112730,12140,12160,12160,12140,33
20230809,115100,1316711490,12140,12160,12160,12140,3
20230809,115000,1316675030,12140,12140,12160,12140,82
20230809,114900,1315679250,12160,12140,12160,12140,5
20230809,114800,1315618510,12160,12160,12160,12160,0
20230809,114700,1315618510,12160,12160,12170,12140,303
20230809,114600,1311932190,12170,12170,12170,12150,165
20230809,114500,1309927380,12150,12160,12180,12150,90
20230809,114400,1308833230,12160,12130,12170,12130,1264
20230809,114300,1293462120,12150,12150,12150,12150,0
20230809,114200,1293462120,12150,12140,12150,12110,145
20230809,114100,1291701960,12140,12140,12140,12140,2
20230809,114000,1291677680,12140,12140,12140,12100,1544
20230809,113900,1272987220,12150,12110,12150,12110,112
20230809,113800,1271627950,12110,12110,12110,12110,2
20230809,113700,1271603730,12130,12110,12130,12110,8
20230809,113600,1271506830,12130,12120,12130,12120,35
20230809,113500,1271082620,12120,12110,12130,12110,206
20230809,113400,1268586550,12130,12130,12130,12130,0
20230809,113300,1268586550,12130,12120,12130,12110,30
20230809,113200,1268222880,12120,12110,12120,12110,281
20230809,113100,1264817180,12120,12100,12120,12100,74
20230809,113000,1263921090,12110,12100,12120,12100,229
20230809,112900,1261148470,12120,12120,12120,12120,0
20230809,112800,1261148470,12120,12120,12120,12100,5
20230809,112700,1261087910,12120,12120,12120,12120,37
20230809,112600,1260639470,12120,12120,12130,12120,111
20230809,112500,1259293400,12120,12100,12120,12100,181
20230809,112400,1257101040,12120,12120,12120,12120,3
20230809,112300,1257064680,12120,12120,12120,12100,5
20230809,112200,1257004120,12120,12120,12120,12090,13
20230809,112100,1256846860,12120,12120,12120,12100,5
20230809,112000,1256786280,12120,12100,12120,12080,683
20230809,111900,1248526570,12090,12120,12120,12090,315
20230809,111800,1244715540,12100,12120,12120,12100,3
20230809,111700,1244679220,12110,12100,12110,12100,43
20230809,111600,1244158910,12100,12080,12100,12080,148
20230809,111500,1242369360,12080,12090,12090,12080,510
20230809,111400,1236203920,12090,12100,12100,12090,108
20230809,111300,1234897200,12120,12110,12120,12110,8
20230809,111200,1234800300,12110,12110,12110,12110,75
20230809,111100,1233892050,12100,12100,12100,12080,78
20230809,111000,1232948910,12080,12080,12120,12070,478
20230809,110900,1227176630,12080,12110,12130,12080,489
20230809,110800,1221265480,12100,12090,12100,12090,145
20230809,110700,1219511700,12090,12090,12090,12090,92
20230809,110600,1218399420,12100,12090,12100,12080,456
20230809,110500,1212886290,12090,12080,12090,12070,111
20230809,110400,1211546430,12070,12080,12090,12070,86
20230809,110300,1210508140,12080,12070,12080,12070,1045
20230809,110200,1197888040,12070,12100,12110,12070,758
20230809,110100,1188731300,12100,12100,12110,12090,549
20230809,110000,1182093020,12100,12130,12130,12090,4263
20230809,105900,1130467780,12150,12140,12150,12130,110
20230809,105800,1129132410,12150,12140,12150,12140,3
20230809,105700,1129095980,12140,12140,12150,12130,56
20230809,105600,1128416140,12150,12140,12150,12140,9
20230809,105500,1128306830,12150,12140,12150,12140,19
20230809,105400,1128076060,12150,12150,12150,12130,40
20230809,105300,1127590430,12150,12130,12150,12130,180
20230809,105200,1125406500,12130,12130,12130,12120,128
20230809,105100,1123855080,12150,12120,12150,12120,4
20230809,105000,1123806540,12120,12120,12120,12120,230
20230809,104900,1121018940,12120,12190,12190,12120,1539
20230809,104800,1102359630,12200,12200,12200,12200,1
20230809,104700,1102347430,12130,12180,12200,12130,810
20230809,104600,1092517150,12200,12180,12200,12170,39
20230809,104500,1092042150,12180,12190,12190,12180,4
20230809,104400,1091993410,12190,12180,12190,12180,3
20230809,104300,1091956860,12180,12180,12180,12180,493
20230809,104200,1085952120,12170,12170,12170,12170,1
20230809,104100,1085939950,12180,12140,12180,12140,608
20230809,104000,1078553360,12120,12120,12140,12120,2353
20230809,103900,1050025710,12130,12120,12130,12120,114
20230809,103800,1048643910,12130,12130,12130,12130,1151
20230809,103700,1034682280,12130,12130,12150,12130,249
20230809,103600,1031660850,12140,12130,12140,12130,98
20230809,103500,1030472100,12150,12150,12150,12130,234
20230809,103400,1027633430,12150,12150,12150,12150,1
20230809,103300,1027621280,12140,12130,12150,12130,334
20230809,103200,1023569730,12130,12130,12140,12120,236
20230809,103100,1020707690,12140,12150,12150,12120,2368
20230809,103000,991988910,12140,12130,12140,12130,54
20230809,102900,991333380,12130,12140,12140,12130,109
20230809,102800,990010970,12150,12140,12150,12130,460
20230809,102700,984430510,12150,12130,12150,12130,5
20230809,102600,984369820,12150,12130,12150,12130,57
20230809,102500,983677290,12130,12140,12140,12130,84
20230809,102400,982657650,12130,12160,12180,12130,6583
20230809,102300,902674020,12180,12180,12210,12170,152
20230809,102200,900823860,12180,12180,12180,12180,35
20230809,102100,900397560,12220,12190,12220,12160,1643
20230809,102000,880404920,12190,12190,12190,12180,607
20230809,101900,873005610,12190,12190,12190,12170,154
20230809,101800,871129390,12180,12200,12200,12180,673
20230809,101700,862927080,12220,12180,12220,12180,153
20230809,101600,861062300,12180,12200,12220,12180,258
20230809,101500,857919100,12220,12210,12220,12190,743
20230809,101400,848858230,12240,12210,12240,12200,284
20230809,101300,845392370,12250,12230,12250,12210,133
20230809,101200,843768180,12250,12240,12250,12200,615
20230809,101100,836258830,12230,12230,12240,12210,108
20230809,101000,834939950,12240,12240,12240,12210,14
20230809,100900,834768800,12200,12190,12260,12190,7
20230809,100800,834683380,12190,12210,12260,12190,1279
20230809,100700,819081270,12260,12210,12260,12210,138
20230809,100600,817396040,12260,12220,12260,12200,533
20230809,100500,810888120,12290,12250,12290,12250,8
20230809,100400,810789990,12250,12290,12310,12220,945
20230809,100300,799228910,12310,12280,12310,12250,567
20230809,100200,792259760,12300,12260,12300,12250,1478
20230809,100100,774146030,12290,12260,12290,12250,270
20230809,100000,770837350,12300,12260,12300,12260,105
20230809,095900,769547360,12260,12240,12290,12240,1035
20230809,095800,756852850,12250,12200,12250,12200,214
20230809,095700,754238950,12200,12200,12220,12200,425
20230809,095600,749053730,12200,12200,12220,12200,17
20230809,095500,748846310,12240,12200,12240,12200,109
20230809,095400,747515830,12250,12190,12250,12190,593
20230809,095300,740282000,12230,12190,12230,12190,188
20230809,095200,737989340,12230,12180,12230,12180,116
20230809,095100,736572310,12220,12280,12280,12220,553
20230809,095000,729809000,12280,12270,12280,12270,14
20230809,094900,729637190,12280,12240,12280,12240,116
20230809,094800,728213930,12270,12280,12280,12230,120
20230809,094700,726745200,12280,12260,12280,12260,215
20230809,094600,724105830,12270,12220,12280,12220,679
20230809,094500,715779270,12220,12220,12220,12210,110
20230809,094400,714435280,12170,12210,12210,12170,399
20230809,094300,709579360,12170,12220,12220,12170,181
20230809,094200,707374040,12220,12230,12230,12170,168
20230809,094100,705326090,12250,12230,12250,12200,315
20230809,094000,701470890,12230,12200,12230,12200,442
20230809,093900,696077190,12200,12180,12200,12180,157
20230809,093800,694162250,12200,12190,12200,12180,58
20230809,093700,693455100,12190,12150,12190,12150,591
20230809,093600,686267060,12150,12160,12180,12150,1247
20230809,093500,671109970,12180,12200,12200,12150,877
20230809,093400,660452920,12150,12230,12230,12150,823
20230809,093300,650453230,12150,12210,12230,12150,605
20230809,093200,643093470,12210,12160,12210,12160,115
20230809,093100,641694980,12160,12200,12210,12160,988
20230809,093000,629661800,12210,12180,12210,12170,103
20230809,092900,628407420,12230,12180,12230,12160,317
20230809,092800,624545480,12180,12170,12180,12150,4595
20230809,092700,568683460,12170,12180,12240,12160,270
20230809,092600,565399940,12160,12170,12170,12160,31
20230809,092500,565022750,12250,12160,12250,12160,714
20230809,092400,556294110,12220,12140,12220,12130,959
20230809,092300,544653750,12140,12180,12180,12130,427
20230809,092200,539469990,12180,12150,12180,12130,540
20230809,092100,532916590,12130,12180,12180,12130,739
20230809,092000,523932970,12180,12130,12180,12120,635
20230809,091900,516234910,12160,12190,12190,12120,1761
20230809,091800,494853910,12220,12180,12240,12180,186
20230809,091700,492587550,12180,12230,12240,12180,40
20230809,091600,492099960,12180,12230,12230,12180,260
20230809,091500,488930160,12170,12160,12230,12140,598
20230809,091400,481637510,12230,12190,12240,12140,2248
20230809,091300,454275860,12230,12240,12240,12180,1305
20230809,091200,438354370,12240,12300,12300,12240,1293
20230809,091100,422496070,12320,12280,12330,12270,452
20230809,091000,416935590,12280,12320,12350,12240,1746
20230809,090900,395400110,12310,12250,12310,12210,1191
20230809,090800,380807070,12260,12200,12260,12200,1127
20230809,090700,367034270,12200,12120,12200,12120,985
20230809,090600,355078310,12120,12270,12270,12100,6624
20230809,090500,274506780,12270,12350,12350,12270,1389
20230809,090400,257433970,12280,12320,12380,12280,956
20230809,090300,245633760,12340,12220,12340,12150,3545
20230809,090200,202233630,12220,12280,12280,12140,2445
20230809,090100,172419530,12210,12430,12470,12100,8150
20230809,090000,72427360,12430,12450,12450,12350,5442