stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194800,4408844210,10910,10910,10910,10910,6803
20230807,194700,4408844210,10910,10910,10910,10910,0
20230807,194600,4408844210,10910,10910,10910,10910,0
20230807,194500,4408844210,10910,10910,10910,10910,0
20230807,194400,4408844210,10910,10910,10910,10910,0
20230807,194300,4408844210,10910,10910,10910,10910,0
20230807,194200,4408844210,10910,10910,10910,10910,0
20230807,194100,4408844210,10910,10910,10910,10910,0
20230807,194000,4408844210,10910,10910,10910,10910,0
20230807,193900,4408844210,10910,10910,10910,10910,0
20230807,193800,4408844210,10910,10910,10910,10910,0
20230807,193700,4408844210,10910,10910,10910,10910,0
20230807,193600,4408844210,10910,10910,10910,10910,0
20230807,193500,4408844210,10910,10910,10910,10910,0
20230807,193400,4408844210,10910,10910,10910,10910,0
20230807,193300,4408844210,10910,10910,10910,10910,0
20230807,193200,4408844210,10910,10910,10910,10910,0
20230807,193100,4408844210,10910,10910,10910,10910,0
20230807,193000,4408844210,10910,10910,10910,10910,0
20230807,192900,4408844210,10910,10910,10910,10910,0
20230807,192800,4408844210,10910,10910,10910,10910,0
20230807,192700,4408844210,10910,10910,10910,10910,0
20230807,192600,4408844210,10910,10910,10910,10910,0
20230807,192500,4408844210,10910,10910,10910,10910,0
20230807,192400,4408844210,10910,10910,10910,10910,0
20230807,192300,4408844210,10910,10910,10910,10910,0
20230807,192200,4408844210,10910,10910,10910,10910,0
20230807,192100,4408844210,10910,10910,10910,10910,0
20230807,192000,4408844210,10910,10910,10910,10910,0
20230807,191900,4408844210,10910,10910,10910,10910,0
20230807,191800,4408844210,10910,10910,10910,10910,6803
20230807,191700,4408844210,10910,10910,10910,10910,0
20230807,191600,4408844210,10910,10910,10910,10910,0
20230807,191500,4408844210,10910,10910,10910,10910,0
20230807,191400,4408844210,10910,10910,10910,10910,0
20230807,191300,4408844210,10910,10910,10910,10910,0
20230807,191200,4408844210,10910,10910,10910,10910,0
20230807,191100,4408844210,10910,10910,10910,10910,0
20230807,191000,4408844210,10910,10910,10910,10910,0
20230807,190900,4408844210,10910,10910,10910,10910,0
20230807,190800,4408844210,10910,10910,10910,10910,0
20230807,190700,4408844210,10910,10910,10910,10910,0
20230807,190600,4408844210,10910,10910,10910,10910,0
20230807,190500,4408844210,10910,10910,10910,10910,0
20230807,190400,4408844210,10910,10910,10910,10910,0
20230807,190300,4408844210,10910,10910,10910,10910,0
20230807,190200,4408844210,10910,10910,10910,10910,0
20230807,190100,4408844210,10910,10910,10910,10910,0
20230807,190000,4408844210,10910,10910,10910,10910,0
20230807,185900,4408844210,10910,10910,10910,10910,0
20230807,185800,4408844210,10910,10910,10910,10910,0
20230807,185700,4408844210,10910,10910,10910,10910,0
20230807,185600,4408844210,10910,10910,10910,10910,0
20230807,185500,4408844210,10910,10910,10910,10910,0
20230807,185400,4408844210,10910,10910,10910,10910,0
20230807,185300,4408844210,10910,10910,10910,10910,0
20230807,185200,4408844210,10910,10910,10910,10910,0
20230807,185100,4408844210,10910,10910,10910,10910,0
20230807,185000,4408844210,10910,10910,10910,10910,0
20230807,184900,4408844210,10910,10910,10910,10910,0
20230807,184800,4408844210,10910,10910,10910,10910,6803
20230807,184700,4408844210,10910,10910,10910,10910,0
20230807,184600,4408844210,10910,10910,10910,10910,0
20230807,184500,4408844210,10910,10910,10910,10910,0
20230807,184400,4408844210,10910,10910,10910,10910,0
20230807,184300,4408844210,10910,10910,10910,10910,0
20230807,184200,4408844210,10910,10910,10910,10910,0
20230807,184100,4408844210,10910,10910,10910,10910,0
20230807,184000,4408844210,10910,10910,10910,10910,0
20230807,183900,4408844210,10910,10910,10910,10910,0
20230807,183800,4408844210,10910,10910,10910,10910,0
20230807,183700,4408844210,10910,10910,10910,10910,0
20230807,183600,4408844210,10910,10910,10910,10910,0
20230807,183500,4408844210,10910,10910,10910,10910,0
20230807,183400,4408844210,10910,10910,10910,10910,0
20230807,183300,4408844210,10910,10910,10910,10910,0
20230807,183200,4408844210,10910,10910,10910,10910,0
20230807,183100,4408844210,10910,10910,10910,10910,0
20230807,183000,4408844210,10910,10910,10910,10910,0
20230807,182900,4408844210,10910,10910,10910,10910,0
20230807,182800,4408844210,10910,10910,10910,10910,0
20230807,182700,4408844210,10910,10910,10910,10910,0
20230807,182600,4408844210,10910,10910,10910,10910,0
20230807,182500,4408844210,10910,10910,10910,10910,0
20230807,182400,4408844210,10910,10910,10910,10910,0
20230807,182300,4408844210,10910,10910,10910,10910,0
20230807,182200,4408844210,10910,10910,10910,10910,0
20230807,182100,4408844210,10910,10910,10910,10910,0
20230807,182000,4408844210,10910,10910,10910,10910,0
20230807,181900,4408844210,10910,10910,10910,10910,0
20230807,181800,4408844210,10910,10910,10910,10910,6803
20230807,181700,4408844210,10910,10910,10910,10910,0
20230807,181600,4408844210,10910,10910,10910,10910,0
20230807,181500,4408844210,10910,10910,10910,10910,0
20230807,181400,4408844210,10910,10910,10910,10910,0
20230807,181300,4408844210,10910,10910,10910,10910,0
20230807,181200,4408844210,10910,10910,10910,10910,0
20230807,181100,4408844210,10910,10910,10910,10910,0
20230807,181000,4408844210,10910,10910,10910,10910,0
20230807,180900,4408844210,10910,10910,10910,10910,0
20230807,180800,4408844210,10910,10910,10910,10910,0
20230807,180700,4408844210,10910,10910,10910,10910,0
20230807,180600,4408844210,10910,10910,10910,10910,0
20230807,180500,4408844210,10910,10910,10910,10910,0
20230807,180400,4408844210,10910,10910,10910,10910,0
20230807,180300,4408844210,10910,10910,10910,10910,0
20230807,180200,4408844210,10910,10910,10910,10910,0
20230807,180100,4408844210,10910,10910,10910,10910,0
20230807,180000,4408844210,10910,10910,10910,10910,0
20230807,175900,4408844210,10910,10910,10910,10910,0
20230807,175800,4408844210,10910,10910,10910,10910,0
20230807,175700,4408844210,10910,10910,10910,10910,0
20230807,175600,4408844210,10910,10910,10910,10910,0
20230807,175500,4408844210,10910,10910,10910,10910,0
20230807,175400,4408844210,10910,10910,10910,10910,0
20230807,175300,4408844210,10910,10910,10910,10910,0
20230807,175200,4408844210,10910,10910,10910,10910,0
20230807,175100,4408844210,10910,10910,10910,10910,0
20230807,175000,4408844210,10910,10910,10910,10910,0
20230807,174900,4408844210,10910,10910,10910,10910,0
20230807,174800,4408844210,10910,10910,10910,10910,6803
20230807,174700,4408844210,10910,10910,10910,10910,0
20230807,174600,4408844210,10910,10910,10910,10910,0
20230807,174500,4408844210,10910,10910,10910,10910,0
20230807,174400,4408844210,10910,10910,10910,10910,0
20230807,174300,4408844210,10910,10910,10910,10910,0
20230807,174200,4408844210,10910,10910,10910,10910,0
20230807,174100,4408844210,10910,10910,10910,10910,0
20230807,174000,4408844210,10910,10910,10910,10910,0
20230807,173900,4408844210,10910,10910,10910,10910,0
20230807,173800,4408844210,10910,10910,10910,10910,0
20230807,173700,4408844210,10910,10910,10910,10910,0
20230807,173600,4408844210,10910,10910,10910,10910,0
20230807,173500,4408844210,10910,10910,10910,10910,0
20230807,173400,4408844210,10910,10910,10910,10910,0
20230807,173300,4408844210,10910,10910,10910,10910,0
20230807,173200,4408844210,10910,10910,10910,10910,0
20230807,173100,4408844210,10910,10910,10910,10910,0
20230807,173000,4408844210,10910,10910,10910,10910,0
20230807,172900,4408844210,10910,10910,10910,10910,0
20230807,172800,4408844210,10910,10910,10910,10910,0
20230807,172700,4408844210,10910,10910,10910,10910,0
20230807,172600,4408844210,10910,10910,10910,10910,0
20230807,172500,4408844210,10910,10910,10910,10910,0
20230807,172400,4408844210,10910,10910,10910,10910,0
20230807,172300,4408844210,10910,10910,10910,10910,0
20230807,172200,4408844210,10910,10910,10910,10910,0
20230807,172100,4408844210,10910,10910,10910,10910,0
20230807,172000,4408844210,10910,10910,10910,10910,0
20230807,171900,4408844210,10910,10910,10910,10910,0
20230807,171800,4408844210,10910,10910,10910,10910,6803
20230807,171700,4408844210,10910,10910,10910,10910,0
20230807,171600,4408844210,10910,10910,10910,10910,0
20230807,171500,4408844210,10910,10910,10910,10910,0
20230807,171400,4408844210,10910,10910,10910,10910,0
20230807,171300,4408844210,10910,10910,10910,10910,0
20230807,171200,4408844210,10910,10910,10910,10910,0
20230807,171100,4408844210,10910,10910,10910,10910,0
20230807,171000,4408844210,10910,10910,10910,10910,0
20230807,170900,4408844210,10910,10910,10910,10910,0
20230807,170800,4408844210,10910,10910,10910,10910,0
20230807,170700,4408844210,10910,10910,10910,10910,0
20230807,170600,4408844210,10910,10910,10910,10910,0
20230807,170500,4408844210,10910,10910,10910,10910,0
20230807,170400,4408844210,10910,10910,10910,10910,0
20230807,170300,4408844210,10910,10910,10910,10910,0
20230807,170200,4408844210,10910,10910,10910,10910,0
20230807,170100,4408844210,10910,10910,10910,10910,0
20230807,170000,4408844210,10910,10910,10910,10910,0
20230807,165900,4408844210,10910,10910,10910,10910,0
20230807,165800,4408844210,10910,10910,10910,10910,0
20230807,165700,4408844210,10910,10910,10910,10910,0
20230807,165600,4408844210,10910,10910,10910,10910,0
20230807,165500,4408844210,10910,10910,10910,10910,0
20230807,165400,4408844210,10910,10910,10910,10910,0
20230807,165300,4408844210,10910,10910,10910,10910,0
20230807,165200,4408844210,10910,10910,10910,10910,0
20230807,165100,4408844210,10910,10910,10910,10910,0
20230807,165000,4408844210,10910,10910,10910,10910,0
20230807,164900,4408844210,10910,10910,10910,10910,0
20230807,164800,4408844210,10910,10910,10910,10910,6803
20230807,164700,4408844210,10910,10910,10910,10910,0
20230807,164600,4408844210,10910,10910,10910,10910,0
20230807,164500,4408844210,10910,10910,10910,10910,0
20230807,164400,4408844210,10910,10910,10910,10910,0
20230807,164300,4408844210,10910,10910,10910,10910,0
20230807,164200,4408844210,10910,10910,10910,10910,0
20230807,164100,4408844210,10910,10910,10910,10910,0
20230807,164000,4408844210,10910,10910,10910,10910,0
20230807,163900,4408844210,10910,10910,10910,10910,0
20230807,163800,4408844210,10910,10910,10910,10910,0
20230807,163700,4408844210,10910,10910,10910,10910,0
20230807,163600,4408844210,10910,10910,10910,10910,0
20230807,163500,4408844210,10910,10910,10910,10910,0
20230807,163400,4408844210,10910,10910,10910,10910,0
20230807,163300,4408844210,10910,10910,10910,10910,0
20230807,163200,4408844210,10910,10910,10910,10910,0
20230807,163100,4408844210,10910,10910,10910,10910,0
20230807,163000,4408844210,10910,10910,10910,10910,0
20230807,162900,4408844210,10910,10910,10910,10910,0
20230807,162800,4408844210,10910,10910,10910,10910,0
20230807,162700,4408844210,10910,10910,10910,10910,0
20230807,162600,4408844210,10910,10910,10910,10910,0
20230807,162500,4408844210,10910,10910,10910,10910,0
20230807,162400,4408844210,10910,10910,10910,10910,0
20230807,162300,4408844210,10910,10910,10910,10910,0
20230807,162200,4408844210,10910,10910,10910,10910,0
20230807,162100,4408844210,10910,10910,10910,10910,0
20230807,162000,4408844210,10910,10910,10910,10910,0
20230807,161900,4408844210,10910,10910,10910,10910,0
20230807,161800,4408844210,10910,10910,10910,10910,6803
20230807,161700,4408844210,10910,10910,10910,10910,0
20230807,161600,4408844210,10910,10910,10910,10910,0
20230807,161500,4408844210,10910,10910,10910,10910,0
20230807,161400,4408844210,10910,10910,10910,10910,0
20230807,161300,4408844210,10910,10910,10910,10910,0
20230807,161200,4408844210,10910,10910,10910,10910,0
20230807,161100,4408844210,10910,10910,10910,10910,0
20230807,161000,4408844210,10910,10910,10910,10910,0
20230807,160900,4408844210,10910,10910,10910,10910,0
20230807,160800,4408844210,10910,10910,10910,10910,0
20230807,160700,4408844210,10910,10910,10910,10910,0
20230807,160600,4408844210,10910,10910,10910,10910,0
20230807,160500,4408844210,10910,10910,10910,10910,0
20230807,160400,4408844210,10910,10910,10910,10910,0
20230807,160300,4408844210,10910,10910,10910,10910,0
20230807,160200,4408844210,10910,10910,10910,10910,0
20230807,160100,4408844210,10910,10910,10910,10910,0
20230807,160000,4408844210,10910,10910,10910,10910,0
20230807,155900,4408844210,10910,10910,10910,10910,0
20230807,155800,4408844210,10910,10910,10910,10910,0
20230807,155700,4408844210,10910,10910,10910,10910,0
20230807,155600,4408844210,10910,10910,10910,10910,0
20230807,155500,4408844210,10910,10910,10910,10910,0
20230807,155400,4408844210,10910,10910,10910,10910,0
20230807,155300,4408844210,10910,10910,10910,10910,0
20230807,155200,4408844210,10910,10910,10910,10910,0
20230807,155100,4408844210,10910,10910,10910,10910,0
20230807,155000,4408844210,10910,10910,10910,10910,0
20230807,154900,4408844210,10910,10910,10910,10910,0
20230807,154800,4408844210,10910,10910,10910,10910,6803
20230807,154700,4408844210,10910,10910,10910,10910,0
20230807,154600,4408844210,10910,10910,10910,10910,0
20230807,154500,4408844210,10910,10910,10910,10910,0
20230807,154400,4408844210,10910,10910,10910,10910,0
20230807,154300,4408844210,10910,10910,10910,10910,0
20230807,154200,4408844210,10910,10910,10910,10910,0
20230807,154100,4408844210,10910,10910,10910,10910,0
20230807,154000,4408844210,10910,10910,10910,10910,0
20230807,153900,4408844210,10910,10910,10910,10910,0
20230807,153800,4408844210,10910,10910,10910,10910,0
20230807,153700,4408844210,10910,10910,10910,10910,0
20230807,153600,4408844210,10910,10910,10910,10910,0
20230807,153500,4408844210,10910,10910,10910,10910,0
20230807,153400,4408844210,10910,10910,10910,10910,0
20230807,153300,4408844210,10910,10910,10910,10910,0
20230807,153200,4408844210,10910,10910,10910,10910,0
20230807,153100,4408844210,10910,10910,10910,10910,0
20230807,153000,4408844210,10910,10910,10910,10910,6803
20230807,152900,4334623480,10890,10890,10890,10890,0
20230807,152800,4334623480,10890,10890,10890,10890,0
20230807,152700,4334623480,10890,10890,10890,10890,0
20230807,152600,4334623480,10890,10890,10890,10890,0
20230807,152500,4334623480,10890,10890,10890,10890,0
20230807,152400,4334623480,10890,10890,10890,10890,0
20230807,152300,4334623480,10890,10890,10890,10890,0
20230807,152200,4334623480,10890,10890,10890,10890,0
20230807,152100,4334623480,10890,10890,10890,10890,0
20230807,152000,4334623480,10890,10890,10890,10890,0
20230807,151900,4334623480,10890,10880,10890,10860,1643
20230807,151800,4316758250,10880,10870,10880,10870,907
20230807,151700,4306895290,10870,10880,10890,10870,1730
20230807,151600,4288071340,10880,10910,10910,10880,766
20230807,151500,4279730930,10910,10930,10930,10890,1369
20230807,151400,4264783940,10880,10880,10930,10880,2582
20230807,151300,4236640730,10890,10920,10920,10890,531
20230807,151200,4230855140,10930,10870,10930,10870,1602
20230807,151100,4213385910,10870,10890,10910,10840,3207
20230807,151000,4178566200,10890,10860,10890,10860,727
20230807,150900,4170664520,10860,10880,10880,10850,1839
20230807,150800,4150682890,10870,10880,10880,10870,369
20230807,150700,4146671760,10880,10880,10880,10880,21
20230807,150600,4146443280,10880,10870,10890,10870,52
20230807,150500,4145877220,10870,10890,10890,10870,572
20230807,150400,4139658640,10890,10900,10900,10890,288
20230807,150300,4136519620,10910,10910,10910,10910,1031
20230807,150200,4125271410,10910,10910,10950,10910,734
20230807,150100,4117262990,10920,10930,10930,10920,397
20230807,150000,4112927500,10920,10970,10990,10920,331
20230807,145900,4109301350,10990,10950,10990,10950,538
20230807,145800,4103402650,10950,10950,10970,10950,258
20230807,145700,4100576290,10950,10950,10970,10950,1592
20230807,145600,4083133140,10950,10930,10950,10900,1048
20230807,145500,4071683600,10930,10900,10930,10900,518
20230807,145400,4066026810,10910,10890,10910,10880,2359
20230807,145300,4040342170,10880,10880,10880,10860,396
20230807,145200,4036038000,10860,10880,10890,10860,180
20230807,145100,4034081110,10860,10860,10880,10850,488
20230807,145000,4028781150,10860,10750,10860,10750,4193
20230807,144900,3983596040,10740,10740,10740,10740,543
20230807,144800,3977764220,10740,10740,10740,10740,0
20230807,144700,3977764220,10740,10730,10740,10730,601
20230807,144600,3971312790,10730,10730,10730,10730,13
20230807,144500,3971173300,10730,10740,10740,10730,102
20230807,144400,3970077850,10750,10750,10750,10750,0
20230807,144300,3970077850,10750,10720,10750,10710,434
20230807,144200,3965428590,10720,10730,10730,10720,2769
20230807,144100,3935737340,10730,10750,10750,10730,57
20230807,144000,3935125610,10730,10730,10750,10730,47
20230807,143900,3934621080,10730,10750,10750,10730,401
20230807,143800,3930315910,10740,10750,10750,10740,123
20230807,143700,3928993960,10750,10750,10750,10740,332
20230807,143600,3925425010,10750,10750,10760,10740,2261
20230807,143500,3901123230,10740,10740,10740,10730,554
20230807,143400,3895174270,10740,10740,10740,10740,200
20230807,143300,3893026270,10740,10740,10740,10740,22
20230807,143200,3892789990,10730,10730,10730,10730,434
20230807,143100,3888133170,10730,10730,10730,10720,134
20230807,143000,3886696180,10730,10740,10740,10730,2
20230807,142900,3886674710,10740,10740,10740,10700,1044
20230807,142800,3875484460,10740,10730,10740,10730,79
20230807,142700,3874636010,10740,10750,10750,10740,278
20230807,142600,3871647930,10750,10750,10750,10750,5
20230807,142500,3871594180,10740,10740,10750,10740,166
20230807,142400,3869811330,10740,10740,10750,10740,210
20230807,142300,3867554970,10740,10740,10740,10740,594
20230807,142200,3861175410,10740,10740,10740,10730,533
20230807,142100,3855454220,10740,10740,10740,10730,1333
20230807,142000,3841138350,10740,10710,10740,10710,1736
20230807,141900,3822543630,10710,10700,10710,10700,1736
20230807,141800,3803951130,10690,10700,10710,10690,734
20230807,141700,3796095280,10700,10710,10710,10690,297
20230807,141600,3792917160,10700,10700,10700,10700,10
20230807,141500,3792810160,10700,10680,10700,10680,126
20230807,141400,3791463960,10680,10730,10730,10680,1818
20230807,141300,3772011640,10730,10730,10730,10730,181
20230807,141200,3770069510,10720,10730,10770,10720,2711
20230807,141100,3740983180,10730,10790,10800,10730,2022
20230807,141000,3719285780,10800,10770,10800,10770,411
20230807,140900,3714859220,10700,10790,10800,10700,5103
20230807,140800,3660213970,10700,10810,10820,10700,3500
20230807,140700,3622672170,10810,10770,10810,10770,1675
20230807,140600,3604569350,10730,10730,10730,10730,0
20230807,140500,3604569350,10730,10730,10730,10730,4
20230807,140400,3604526430,10720,10710,10720,10710,305
20230807,140300,3601257880,10710,10780,10780,10700,3568
20230807,140200,3563022930,10800,10810,10810,10800,155
20230807,140100,3561347730,10820,10900,10900,10820,1335
20230807,140000,3546845410,10910,10900,10910,10890,457
20230807,135900,3541867610,10900,10890,10910,10890,471
20230807,135800,3536734790,10890,10840,10890,10840,390
20230807,135700,3532495280,10840,10830,10850,10820,285
20230807,135600,3529407340,10830,10800,10830,10800,1622
20230807,135500,3511885570,10800,10790,10800,10780,1072
20230807,135400,3500323190,10780,10730,10780,10730,3175
20230807,135300,3466194270,10730,10730,10740,10710,558
20230807,135200,3460205540,10720,10710,10720,10700,1600
20230807,135100,3443059250,10720,10720,10720,10720,165
20230807,135000,3441290450,10720,10700,10720,10700,57
20230807,134900,3440679620,10700,10710,10720,10700,451
20230807,134800,3435853830,10700,10690,10700,10650,2466
20230807,134700,3409552670,10690,10690,10700,10690,1014
20230807,134600,3398708710,10690,10690,10690,10680,1551
20230807,134500,3382130290,10700,10710,10710,10700,1777
20230807,134400,3363115910,10700,10710,10710,10700,911
20230807,134300,3353360270,10710,10720,10720,10700,1275
20230807,134200,3339702040,10730,10740,10740,10720,398
20230807,134100,3335434100,10740,10720,10750,10720,400
20230807,134000,3331139970,10740,10740,10740,10720,475
20230807,133900,3326044110,10750,10710,10750,10700,50
20230807,133800,3325509050,10700,10730,10730,10700,2264
20230807,133700,3301280870,10730,10730,10730,10730,1
20230807,133600,3301270140,10760,10730,10760,10700,297
20230807,133500,3298085750,10740,10770,10770,10700,10876
20230807,133400,3181542300,10790,10790,10790,10790,28
20230807,133300,3181240180,10790,10780,10790,10760,747
20230807,133200,3173193280,10780,10790,10790,10780,213
20230807,133100,3170896130,10790,10800,10800,10790,113
20230807,133000,3169675810,10800,10790,10800,10750,821
20230807,132900,3160820700,10750,10780,10790,10750,2078
20230807,132800,3138457340,10770,10780,10780,10770,239
20230807,132700,3135882220,10780,10780,10780,10780,4
20230807,132600,3135839100,10780,10760,10780,10760,889
20230807,132500,3126273330,10760,10760,10760,10750,866
20230807,132400,3116956050,10780,10790,10790,10770,586
20230807,132300,3110643380,10800,10780,10810,10780,77
20230807,132200,3109811790,10780,10810,10820,10780,680
20230807,132100,3102474130,10820,10850,10850,10820,22
20230807,132000,3102235960,10860,10810,10860,10810,88
20230807,131900,3101284510,10810,10800,10810,10790,175
20230807,131800,3099394170,10800,10790,10800,10770,2339
20230807,131700,3074166420,10800,10790,10800,10790,49
20230807,131600,3073637690,10800,10800,10810,10790,563
20230807,131500,3067557000,10800,10810,10810,10800,189
20230807,131400,3065514820,10810,10810,10820,10810,156
20230807,131300,3063828420,10820,10820,10820,10800,221
20230807,131200,3061437750,10820,10820,10820,10820,17
20230807,131100,3061253810,10820,10820,10820,10800,160
20230807,131000,3059522630,10800,10850,10860,10800,5416
20230807,130900,3000944590,10850,10890,10890,10840,212
20230807,130800,2998644080,10840,10880,10890,10840,2864
20230807,130700,2967546860,10890,10900,10900,10880,191
20230807,130600,2965465550,10900,10900,10900,10900,126
20230807,130500,2964092150,10890,10890,10890,10890,183
20230807,130400,2962099280,10890,10910,10930,10890,789
20230807,130300,2953503110,10940,10900,10940,10900,38
20230807,130200,2953088650,10900,10910,10920,10900,466
20230807,130100,2948005300,10910,10910,10930,10900,222
20230807,130000,2945581350,10910,10930,10930,10890,125
20230807,125900,2944218890,10930,10910,10930,10900,270
20230807,125800,2941275620,10910,10890,10910,10890,11
20230807,125700,2941155730,10890,10900,10900,10890,30
20230807,125600,2940828750,10880,10890,10900,10880,218
20230807,125500,2938454880,10890,10890,10890,10890,242
20230807,125400,2935819500,10880,10890,10890,10850,3244
20230807,125300,2900588520,10890,10860,10890,10860,630
20230807,125200,2893736260,10880,10860,10880,10860,186
20230807,125100,2891715180,10860,10900,10900,10860,517
20230807,125000,2886092530,10900,10950,10950,10900,1137
20230807,124900,2873688760,10950,10950,10950,10950,200
20230807,124800,2871498760,10920,10920,10920,10920,10
20230807,124700,2871389560,10900,10900,10900,10900,197
20230807,124600,2869242260,10890,10880,10890,10880,318
20230807,124500,2865779940,10880,10860,10880,10850,69
20230807,124400,2865030680,10890,10910,10910,10890,905
20230807,124300,2855173600,10910,10850,10910,10850,219
20230807,124200,2852787660,10840,10860,10860,10840,2009
20230807,124100,2830999380,10890,10910,10910,10890,2
20230807,124000,2830977580,10890,10870,10890,10850,1105
20230807,123900,2818984940,10850,10860,10870,10850,674
20230807,123800,2811667790,10850,10900,10900,10850,1618
20230807,123700,2794078370,10920,10900,10920,10890,416
20230807,123600,2789546690,10890,10940,10940,10890,1567
20230807,123500,2772459930,10930,10940,10940,10930,64
20230807,123400,2771760170,10950,10960,10960,10950,276
20230807,123300,2768735810,10960,10940,10960,10940,350
20230807,123200,2764903450,10920,10920,10920,10920,19
20230807,123100,2764695970,10910,10910,10910,10910,76
20230807,123000,2763866810,10900,10940,10940,10890,376
20230807,122900,2759764350,10940,10940,10940,10940,1192
20230807,122800,2746723870,10940,10940,10940,10880,1102
20230807,122700,2734715620,10940,10960,10960,10900,6060
20230807,122600,2668578400,10960,10970,10970,10960,391
20230807,122500,2664291530,10980,11000,11000,10980,273
20230807,122400,2661290470,11000,10980,11000,10980,272
20230807,122300,2658303890,10980,10990,10990,10980,120
20230807,122200,2656985450,10990,11000,11000,10990,456
20230807,122100,2651970020,11000,11040,11040,11000,1120
20230807,122000,2639630640,11040,11040,11040,11040,0
20230807,121900,2639630640,11040,11000,11040,11000,22
20230807,121800,2639387800,11000,11000,11000,11000,0
20230807,121700,2639387800,11000,11000,11000,11000,0
20230807,121600,2639387800,11000,11000,11000,11000,0
20230807,121500,2639387800,11000,11040,11040,11000,51
20230807,121400,2638826760,11000,11000,11000,10990,484
20230807,121300,2633502860,11000,11020,11020,11000,157
20230807,121200,2631775830,11000,11000,11000,11000,144
20230807,121100,2630191830,11000,11000,11000,11000,22
20230807,121000,2629949830,11000,11030,11030,10990,6233
20230807,120900,2561333100,11020,11040,11040,11020,650
20230807,120800,2554168550,11040,11050,11050,11040,1631
20230807,120700,2536148830,11050,11050,11050,11050,0
20230807,120600,2536148830,11050,11050,11050,11050,60
20230807,120500,2535485830,11050,11080,11080,11050,127
20230807,120400,2534080590,11080,11080,11080,11080,27
20230807,120300,2533781430,11040,11040,11040,11040,400
20230807,120200,2529365430,11040,11070,11070,11040,658
20230807,120100,2522090380,11080,11080,11080,11080,21
20230807,120000,2521857700,11060,11060,11060,11060,0
20230807,115900,2521857700,11060,11080,11080,11060,112
20230807,115800,2520618280,11080,11070,11080,11070,18
20230807,115700,2520418870,11060,11080,11080,11060,109
20230807,115600,2519213190,11080,11080,11080,11080,7
20230807,115500,2519135630,11060,11060,11080,11060,552
20230807,115400,2513030210,11060,11080,11080,11060,250
20230807,115300,2510264440,11140,11060,11140,11060,3854
20230807,115200,2467605250,11020,11110,11120,11020,1528
20230807,115100,2450698690,11120,11110,11120,11110,293
20230807,115000,2447442960,11110,11150,11150,11110,725
20230807,114900,2439379300,11150,11180,11180,11150,642
20230807,114800,2432217910,11180,11220,11220,11180,182
20230807,114700,2430182870,11180,11200,11200,11180,150
20230807,114600,2428505690,11180,11230,11230,11180,1000
20230807,114500,2417309090,11230,11230,11230,11230,0
20230807,114400,2417309090,11230,11220,11230,11220,279
20230807,114300,2414175960,11230,11200,11230,11180,660
20230807,114200,2406781270,11200,11170,11200,11170,28
20230807,114100,2406467820,11170,11150,11170,11150,186
20230807,114000,2404390470,11160,11180,11180,11150,349
20230807,113900,2400492860,11180,11200,11200,11180,154
20230807,113800,2398769740,11200,11260,11260,11200,1600
20230807,113700,2380827830,11270,11270,11270,11270,0
20230807,113600,2380827830,11270,11270,11270,11270,0
20230807,113500,2380827830,11270,11280,11280,11270,3529
20230807,113400,2341021240,11310,11310,11310,11310,1
20230807,113300,2341009930,11270,11310,11310,11270,81
20230807,113200,2340096980,11250,11250,11250,11250,0
20230807,113100,2340096980,11250,11250,11250,11250,122
20230807,113000,2338724480,11310,11250,11310,11250,270
20230807,112900,2335682360,11250,11280,11280,11250,877
20230807,112800,2325803750,11310,11280,11310,11280,121
20230807,112700,2324438650,11310,11270,11310,11270,72
20230807,112600,2323626120,11290,11290,11310,11290,149
20230807,112500,2321943890,11310,11310,11310,11300,128
20230807,112400,2320496470,11310,11270,11310,11270,281
20230807,112300,2317321280,11270,11280,11290,11270,370
20230807,112200,2313146240,11280,11280,11280,11280,4
20230807,112100,2313101120,11280,11280,11280,11280,3
20230807,112000,2313067280,11270,11290,11300,11270,52
20230807,111900,2312480550,11290,11280,11290,11280,108
20230807,111800,2311262230,11240,11280,11280,11240,29
20230807,111700,2310936150,11280,11280,11280,11280,0
20230807,111600,2310936150,11280,11280,11280,11280,50
20230807,111500,2310372150,11300,11280,11300,11280,62
20230807,111400,2309671590,11300,11290,11300,11290,44
20230807,111300,2309174570,11230,11230,11230,11230,1016
20230807,111200,2297764890,11290,11290,11300,11230,16
20230807,111100,2297584240,11300,11290,11300,11280,246
20230807,111000,2294806500,11290,11290,11290,11290,1
20230807,110900,2294795210,11290,11220,11290,11190,285
20230807,110800,2291596970,11240,11240,11240,11220,429
20230807,110700,2286775110,11240,11240,11240,11240,1
20230807,110600,2286763870,11260,11260,11260,11260,68
20230807,110500,2285998190,11300,11300,11300,11300,0
20230807,110400,2285998190,11300,11210,11300,11200,1537
20230807,110300,2268738100,11210,11210,11210,11210,195
20230807,110200,2266552150,11210,11220,11270,11210,263
20230807,110100,2263603150,11270,11270,11280,11270,9
20230807,110000,2263501690,11280,11230,11280,11230,198
20230807,105900,2261275500,11210,11210,11210,11210,0
20230807,105800,2261275500,11210,11220,11220,11210,176
20230807,105700,2259301290,11200,11210,11210,11180,1710
20230807,105600,2240166270,11220,11260,11260,11210,3096
20230807,105500,2205383140,11260,11260,11260,11260,10
20230807,105400,2205270540,11260,11320,11330,11250,1317
20230807,105300,2190406910,11310,11370,11370,11300,929
20230807,105200,2179900550,11310,11310,11310,11310,116
20230807,105100,2178588590,11310,11310,11310,11310,0
20230807,105000,2178588590,11310,11300,11310,11300,826
20230807,104900,2169254290,11300,11360,11360,11300,1601
20230807,104800,2151134130,11390,11360,11390,11350,169
20230807,104700,2149214390,11360,11420,11420,11360,1705
20230807,104600,2129806870,11420,11360,11420,11360,2444
20230807,104500,2101984430,11330,11340,11350,11330,104
20230807,104400,2100804660,11320,11310,11320,11310,105
20230807,104300,2099617060,11340,11340,11370,11310,3123
20230807,104200,2064182270,11330,11310,11330,11300,1310
20230807,104100,2049360160,11310,11270,11320,11270,796
20230807,104000,2040371110,11270,11280,11280,11270,688
20230807,103900,2032611470,11290,11290,11290,11290,28
20230807,103800,2032295350,11300,11320,11320,11300,1115
20230807,103700,2019694870,11320,11290,11330,11290,1310
20230807,103600,2004877810,11300,11290,11320,11290,1416
20230807,103500,1988880920,11280,11270,11280,11270,155
20230807,103400,1987133420,11280,11230,11280,11230,520
20230807,103300,1981279530,11240,11230,11240,11230,54
20230807,103200,1980672810,11240,11200,11240,11200,554
20230807,103100,1974454340,11200,11180,11200,11180,203
20230807,103000,1972182820,11190,11190,11200,11180,850
20230807,102900,1962672020,11200,11230,11230,11200,761
20230807,102800,1954142220,11220,11240,11240,11220,135
20230807,102700,1952627400,11240,11240,11260,11240,388
20230807,102600,1948264980,11260,11260,11270,11240,838
20230807,102500,1938828790,11250,11190,11260,11190,1365
20230807,102400,1923506550,11190,11190,11190,11130,541
20230807,102300,1917466800,11200,11200,11200,11200,52
20230807,102200,1916884400,11210,11220,11230,11200,410
20230807,102100,1912288340,11210,11240,11240,11210,1247
20230807,102000,1898284680,11240,11200,11260,11190,1236
20230807,101900,1884405120,11200,11190,11200,11190,222
20230807,101800,1881920760,11170,11170,11210,11170,569
20230807,101700,1875559820,11170,11100,11170,11100,3967
20230807,101600,1831405820,11100,11090,11100,11090,372
20230807,101500,1827278410,11090,11090,11090,11070,342
20230807,101400,1823486290,11090,11090,11090,11090,366
20230807,101300,1819427350,11090,11060,11090,11060,204
20230807,101200,1817168890,11060,11060,11060,11060,1
20230807,101100,1817157830,11070,11070,11070,11070,1
20230807,101000,1817146760,11010,11060,11060,11010,576
20230807,100900,1810804750,11070,11030,11070,11030,202
20230807,100800,1808573140,11000,11000,11030,10990,294
20230807,100700,1805341280,10990,10990,11030,10990,227
20230807,100600,1802842650,11000,11010,11010,11000,1243
20230807,100500,1789169610,11000,11020,11020,11000,716
20230807,100400,1781292960,11040,11050,11050,11040,97
20230807,100300,1780221620,11050,11050,11050,11050,706
20230807,100200,1772420320,11050,11060,11070,11050,568
20230807,100100,1766137740,11070,11060,11070,11060,158
20230807,100000,1764390250,11060,11060,11060,11060,3
20230807,095900,1764357070,11000,11000,11000,11000,301
20230807,095800,1761046070,11000,11070,11070,11000,1532
20230807,095700,1744165160,11070,11040,11070,11040,1194
20230807,095600,1730957240,11040,11040,11040,11020,380
20230807,095500,1726765300,11040,11040,11040,11040,24
20230807,095400,1726500340,11030,11050,11050,11030,100
20230807,095300,1725396200,11040,11030,11040,11030,49
20230807,095200,1724855290,11030,11030,11030,11030,25
20230807,095100,1724579540,11020,11060,11060,11020,880
20230807,095000,1714867690,11040,11050,11050,11040,229
20230807,094900,1712337280,11050,11040,11100,11030,306
20230807,094800,1708947000,11040,11100,11100,11030,2808
20230807,094700,1677913320,11100,11100,11100,11100,10
20230807,094600,1677802320,11100,11110,11110,11100,526
20230807,094500,1671962920,11130,11120,11130,11120,182
20230807,094400,1669938640,11100,11020,11100,11020,3380
20230807,094300,1632641960,11020,11060,11080,11020,351
20230807,094200,1628759870,11060,11010,11080,11010,124
20230807,094100,1627388450,11090,11050,11100,11040,1256
20230807,094000,1613511290,11100,11060,11110,11050,223
20230807,093900,1611039270,11060,11090,11090,11050,948
20230807,093800,1600557050,11060,11140,11150,11060,7455
20230807,093700,1517590750,11130,11140,11140,11130,6019
20230807,093600,1450597080,11140,11010,11140,11010,2695
20230807,093500,1420626360,11050,10940,11050,10940,7027
20230807,093400,1343397370,10910,10930,10940,10910,1296
20230807,093300,1329255170,10900,10900,10900,10850,656
20230807,093200,1322110800,10900,10820,10910,10820,17276
20230807,093100,1135103020,10810,10800,10810,10790,959
20230807,093000,1124752520,10810,10790,10820,10790,346
20230807,092900,1121014970,10780,10810,10810,10780,2785
20230807,092800,1090951950,10800,10780,10830,10780,1560
20230807,092700,1074112680,10790,10850,10850,10770,5167
20230807,092600,1018348210,10820,10930,10930,10820,1582
20230807,092500,1001188360,10940,10860,10970,10850,790
20230807,092400,992608360,10860,10920,10920,10860,1203
20230807,092300,979513010,10930,10970,10970,10930,3282
20230807,092200,943618990,11000,10980,11000,10930,893
20230807,092100,933838480,10930,10930,10980,10930,211
20230807,092000,931526370,10920,10930,10940,10920,1012
20230807,091900,920466690,10930,10970,10980,10920,1411
20230807,091800,905019910,10970,11000,11000,10970,585
20230807,091700,898591040,11000,11000,11000,10980,1361
20230807,091600,883620690,11010,11040,11040,11010,747
20230807,091500,875376930,11040,11000,11040,11000,620
20230807,091400,868554890,11000,10920,11000,10850,4899
20230807,091300,814993710,10920,10920,10920,10850,4658
20230807,091200,764356510,10900,10950,10950,10870,6538
20230807,091100,693063170,10950,10970,11000,10940,602
20230807,091000,686460990,10940,10920,10970,10910,2506
20230807,090900,659087380,10920,10950,10980,10920,3385
20230807,090800,622046120,11000,10960,11000,10960,2769
20230807,090700,591604670,10980,11000,11000,10900,1663
20230807,090600,573392680,10990,11000,11080,10950,7761
20230807,090500,487933570,10970,11150,11150,10770,12454
20230807,090400,351254700,11130,11280,11300,11100,10167
20230807,090300,237172300,11290,11350,11350,11290,7101
20230807,090200,156808390,11350,11390,11390,11320,2395
20230807,090100,129664590,11360,11400,11400,11320,2931
20230807,090000,96440990,11420,11390,11420,11310,7457