stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194700,6832285170,11050,11050,11050,11050,4965
20230808,194600,6832285170,11050,11050,11050,11050,0
20230808,194500,6832285170,11050,11050,11050,11050,0
20230808,194400,6832285170,11050,11050,11050,11050,0
20230808,194300,6832285170,11050,11050,11050,11050,0
20230808,194200,6832285170,11050,11050,11050,11050,0
20230808,194100,6832285170,11050,11050,11050,11050,0
20230808,194000,6832285170,11050,11050,11050,11050,0
20230808,193900,6832285170,11050,11050,11050,11050,0
20230808,193800,6832285170,11050,11050,11050,11050,0
20230808,193700,6832285170,11050,11050,11050,11050,0
20230808,193600,6832285170,11050,11050,11050,11050,0
20230808,193500,6832285170,11050,11050,11050,11050,0
20230808,193400,6832285170,11050,11050,11050,11050,0
20230808,193300,6832285170,11050,11050,11050,11050,0
20230808,193200,6832285170,11050,11050,11050,11050,0
20230808,193100,6832285170,11050,11050,11050,11050,0
20230808,193000,6832285170,11050,11050,11050,11050,0
20230808,192900,6832285170,11050,11050,11050,11050,0
20230808,192800,6832285170,11050,11050,11050,11050,0
20230808,192700,6832285170,11050,11050,11050,11050,0
20230808,192600,6832285170,11050,11050,11050,11050,0
20230808,192500,6832285170,11050,11050,11050,11050,0
20230808,192400,6832285170,11050,11050,11050,11050,0
20230808,192300,6832285170,11050,11050,11050,11050,0
20230808,192200,6832285170,11050,11050,11050,11050,0
20230808,192100,6832285170,11050,11050,11050,11050,0
20230808,192000,6832285170,11050,11050,11050,11050,0
20230808,191900,6832285170,11050,11050,11050,11050,0
20230808,191800,6832285170,11050,11050,11050,11050,0
20230808,191700,6832285170,11050,11050,11050,11050,4965
20230808,191600,6832285170,11050,11050,11050,11050,0
20230808,191500,6832285170,11050,11050,11050,11050,0
20230808,191400,6832285170,11050,11050,11050,11050,0
20230808,191300,6832285170,11050,11050,11050,11050,0
20230808,191200,6832285170,11050,11050,11050,11050,0
20230808,191100,6832285170,11050,11050,11050,11050,0
20230808,191000,6832285170,11050,11050,11050,11050,0
20230808,190900,6832285170,11050,11050,11050,11050,0
20230808,190800,6832285170,11050,11050,11050,11050,0
20230808,190700,6832285170,11050,11050,11050,11050,0
20230808,190600,6832285170,11050,11050,11050,11050,0
20230808,190500,6832285170,11050,11050,11050,11050,0
20230808,190400,6832285170,11050,11050,11050,11050,0
20230808,190300,6832285170,11050,11050,11050,11050,0
20230808,190200,6832285170,11050,11050,11050,11050,0
20230808,190100,6832285170,11050,11050,11050,11050,0
20230808,190000,6832285170,11050,11050,11050,11050,0
20230808,185900,6832285170,11050,11050,11050,11050,0
20230808,185800,6832285170,11050,11050,11050,11050,0
20230808,185700,6832285170,11050,11050,11050,11050,0
20230808,185600,6832285170,11050,11050,11050,11050,0
20230808,185500,6832285170,11050,11050,11050,11050,0
20230808,185400,6832285170,11050,11050,11050,11050,0
20230808,185300,6832285170,11050,11050,11050,11050,0
20230808,185200,6832285170,11050,11050,11050,11050,0
20230808,185100,6832285170,11050,11050,11050,11050,0
20230808,185000,6832285170,11050,11050,11050,11050,0
20230808,184900,6832285170,11050,11050,11050,11050,0
20230808,184800,6832285170,11050,11050,11050,11050,0
20230808,184700,6832285170,11050,11050,11050,11050,4965
20230808,184600,6832285170,11050,11050,11050,11050,0
20230808,184500,6832285170,11050,11050,11050,11050,0
20230808,184400,6832285170,11050,11050,11050,11050,0
20230808,184300,6832285170,11050,11050,11050,11050,0
20230808,184200,6832285170,11050,11050,11050,11050,0
20230808,184100,6832285170,11050,11050,11050,11050,0
20230808,184000,6832285170,11050,11050,11050,11050,0
20230808,183900,6832285170,11050,11050,11050,11050,0
20230808,183800,6832285170,11050,11050,11050,11050,0
20230808,183700,6832285170,11050,11050,11050,11050,0
20230808,183600,6832285170,11050,11050,11050,11050,0
20230808,183500,6832285170,11050,11050,11050,11050,0
20230808,183400,6832285170,11050,11050,11050,11050,0
20230808,183300,6832285170,11050,11050,11050,11050,0
20230808,183200,6832285170,11050,11050,11050,11050,0
20230808,183100,6832285170,11050,11050,11050,11050,0
20230808,183000,6832285170,11050,11050,11050,11050,0
20230808,182900,6832285170,11050,11050,11050,11050,0
20230808,182800,6832285170,11050,11050,11050,11050,0
20230808,182700,6832285170,11050,11050,11050,11050,0
20230808,182600,6832285170,11050,11050,11050,11050,0
20230808,182500,6832285170,11050,11050,11050,11050,0
20230808,182400,6832285170,11050,11050,11050,11050,0
20230808,182300,6832285170,11050,11050,11050,11050,0
20230808,182200,6832285170,11050,11050,11050,11050,0
20230808,182100,6832285170,11050,11050,11050,11050,0
20230808,182000,6832285170,11050,11050,11050,11050,0
20230808,181900,6832285170,11050,11050,11050,11050,0
20230808,181800,6832285170,11050,11050,11050,11050,0
20230808,181700,6832285170,11050,11050,11050,11050,4965
20230808,181600,6832285170,11050,11050,11050,11050,0
20230808,181500,6832285170,11050,11050,11050,11050,0
20230808,181400,6832285170,11050,11050,11050,11050,0
20230808,181300,6832285170,11050,11050,11050,11050,0
20230808,181200,6832285170,11050,11050,11050,11050,0
20230808,181100,6832285170,11050,11050,11050,11050,0
20230808,181000,6832285170,11050,11050,11050,11050,0
20230808,180900,6832285170,11050,11050,11050,11050,0
20230808,180800,6832285170,11050,11050,11050,11050,0
20230808,180700,6832285170,11050,11050,11050,11050,0
20230808,180600,6832285170,11050,11050,11050,11050,0
20230808,180500,6832285170,11050,11050,11050,11050,0
20230808,180400,6832285170,11050,11050,11050,11050,0
20230808,180300,6832285170,11050,11050,11050,11050,0
20230808,180200,6832285170,11050,11050,11050,11050,0
20230808,180100,6832285170,11050,11050,11050,11050,0
20230808,180000,6832285170,11050,11050,11050,11050,0
20230808,175900,6832285170,11050,11050,11050,11050,0
20230808,175800,6832285170,11050,11050,11050,11050,0
20230808,175700,6832285170,11050,11050,11050,11050,0
20230808,175600,6832285170,11050,11050,11050,11050,0
20230808,175500,6832285170,11050,11050,11050,11050,0
20230808,175400,6832285170,11050,11050,11050,11050,0
20230808,175300,6832285170,11050,11050,11050,11050,0
20230808,175200,6832285170,11050,11050,11050,11050,0
20230808,175100,6832285170,11050,11050,11050,11050,0
20230808,175000,6832285170,11050,11050,11050,11050,0
20230808,174900,6832285170,11050,11050,11050,11050,0
20230808,174800,6832285170,11050,11050,11050,11050,0
20230808,174700,6832285170,11050,11050,11050,11050,4965
20230808,174600,6832285170,11050,11050,11050,11050,0
20230808,174500,6832285170,11050,11050,11050,11050,0
20230808,174400,6832285170,11050,11050,11050,11050,0
20230808,174300,6832285170,11050,11050,11050,11050,0
20230808,174200,6832285170,11050,11050,11050,11050,0
20230808,174100,6832285170,11050,11050,11050,11050,0
20230808,174000,6832285170,11050,11050,11050,11050,0
20230808,173900,6832285170,11050,11050,11050,11050,0
20230808,173800,6832285170,11050,11050,11050,11050,0
20230808,173700,6832285170,11050,11050,11050,11050,0
20230808,173600,6832285170,11050,11050,11050,11050,0
20230808,173500,6832285170,11050,11050,11050,11050,0
20230808,173400,6832285170,11050,11050,11050,11050,0
20230808,173300,6832285170,11050,11050,11050,11050,0
20230808,173200,6832285170,11050,11050,11050,11050,0
20230808,173100,6832285170,11050,11050,11050,11050,0
20230808,173000,6832285170,11050,11050,11050,11050,0
20230808,172900,6832285170,11050,11050,11050,11050,0
20230808,172800,6832285170,11050,11050,11050,11050,0
20230808,172700,6832285170,11050,11050,11050,11050,0
20230808,172600,6832285170,11050,11050,11050,11050,0
20230808,172500,6832285170,11050,11050,11050,11050,0
20230808,172400,6832285170,11050,11050,11050,11050,0
20230808,172300,6832285170,11050,11050,11050,11050,0
20230808,172200,6832285170,11050,11050,11050,11050,0
20230808,172100,6832285170,11050,11050,11050,11050,0
20230808,172000,6832285170,11050,11050,11050,11050,0
20230808,171900,6832285170,11050,11050,11050,11050,0
20230808,171800,6832285170,11050,11050,11050,11050,0
20230808,171700,6832285170,11050,11050,11050,11050,4965
20230808,171600,6832285170,11050,11050,11050,11050,0
20230808,171500,6832285170,11050,11050,11050,11050,0
20230808,171400,6832285170,11050,11050,11050,11050,0
20230808,171300,6832285170,11050,11050,11050,11050,0
20230808,171200,6832285170,11050,11050,11050,11050,0
20230808,171100,6832285170,11050,11050,11050,11050,0
20230808,171000,6832285170,11050,11050,11050,11050,0
20230808,170900,6832285170,11050,11050,11050,11050,0
20230808,170800,6832285170,11050,11050,11050,11050,0
20230808,170700,6832285170,11050,11050,11050,11050,0
20230808,170600,6832285170,11050,11050,11050,11050,0
20230808,170500,6832285170,11050,11050,11050,11050,0
20230808,170400,6832285170,11050,11050,11050,11050,0
20230808,170300,6832285170,11050,11050,11050,11050,0
20230808,170200,6832285170,11050,11050,11050,11050,0
20230808,170100,6832285170,11050,11050,11050,11050,0
20230808,170000,6832285170,11050,11050,11050,11050,0
20230808,165900,6832285170,11050,11050,11050,11050,0
20230808,165800,6832285170,11050,11050,11050,11050,0
20230808,165700,6832285170,11050,11050,11050,11050,0
20230808,165600,6832285170,11050,11050,11050,11050,0
20230808,165500,6832285170,11050,11050,11050,11050,0
20230808,165400,6832285170,11050,11050,11050,11050,0
20230808,165300,6832285170,11050,11050,11050,11050,0
20230808,165200,6832285170,11050,11050,11050,11050,0
20230808,165100,6832285170,11050,11050,11050,11050,0
20230808,165000,6832285170,11050,11050,11050,11050,0
20230808,164900,6832285170,11050,11050,11050,11050,0
20230808,164800,6832285170,11050,11050,11050,11050,0
20230808,164700,6832285170,11050,11050,11050,11050,4965
20230808,164600,6832285170,11050,11050,11050,11050,0
20230808,164500,6832285170,11050,11050,11050,11050,0
20230808,164400,6832285170,11050,11050,11050,11050,0
20230808,164300,6832285170,11050,11050,11050,11050,0
20230808,164200,6832285170,11050,11050,11050,11050,0
20230808,164100,6832285170,11050,11050,11050,11050,0
20230808,164000,6832285170,11050,11050,11050,11050,0
20230808,163900,6832285170,11050,11050,11050,11050,0
20230808,163800,6832285170,11050,11050,11050,11050,0
20230808,163700,6832285170,11050,11050,11050,11050,0
20230808,163600,6832285170,11050,11050,11050,11050,0
20230808,163500,6832285170,11050,11050,11050,11050,0
20230808,163400,6832285170,11050,11050,11050,11050,0
20230808,163300,6832285170,11050,11050,11050,11050,0
20230808,163200,6832285170,11050,11050,11050,11050,0
20230808,163100,6832285170,11050,11050,11050,11050,0
20230808,163000,6832285170,11050,11050,11050,11050,0
20230808,162900,6832285170,11050,11050,11050,11050,0
20230808,162800,6832285170,11050,11050,11050,11050,0
20230808,162700,6832285170,11050,11050,11050,11050,0
20230808,162600,6832285170,11050,11050,11050,11050,0
20230808,162500,6832285170,11050,11050,11050,11050,0
20230808,162400,6832285170,11050,11050,11050,11050,0
20230808,162300,6832285170,11050,11050,11050,11050,0
20230808,162200,6832285170,11050,11050,11050,11050,0
20230808,162100,6832285170,11050,11050,11050,11050,0
20230808,162000,6832285170,11050,11050,11050,11050,0
20230808,161900,6832285170,11050,11050,11050,11050,0
20230808,161800,6832285170,11050,11050,11050,11050,0
20230808,161700,6832285170,11050,11050,11050,11050,4965
20230808,161600,6832285170,11050,11050,11050,11050,0
20230808,161500,6832285170,11050,11050,11050,11050,0
20230808,161400,6832285170,11050,11050,11050,11050,0
20230808,161300,6832285170,11050,11050,11050,11050,0
20230808,161200,6832285170,11050,11050,11050,11050,0
20230808,161100,6832285170,11050,11050,11050,11050,0
20230808,161000,6832285170,11050,11050,11050,11050,0
20230808,160900,6832285170,11050,11050,11050,11050,0
20230808,160800,6832285170,11050,11050,11050,11050,0
20230808,160700,6832285170,11050,11050,11050,11050,0
20230808,160600,6832285170,11050,11050,11050,11050,0
20230808,160500,6832285170,11050,11050,11050,11050,0
20230808,160400,6832285170,11050,11050,11050,11050,0
20230808,160300,6832285170,11050,11050,11050,11050,0
20230808,160200,6832285170,11050,11050,11050,11050,0
20230808,160100,6832285170,11050,11050,11050,11050,0
20230808,160000,6832285170,11050,11050,11050,11050,0
20230808,155900,6832285170,11050,11050,11050,11050,0
20230808,155800,6832285170,11050,11050,11050,11050,0
20230808,155700,6832285170,11050,11050,11050,11050,0
20230808,155600,6832285170,11050,11050,11050,11050,0
20230808,155500,6832285170,11050,11050,11050,11050,0
20230808,155400,6832285170,11050,11050,11050,11050,0
20230808,155300,6832285170,11050,11050,11050,11050,0
20230808,155200,6832285170,11050,11050,11050,11050,0
20230808,155100,6832285170,11050,11050,11050,11050,0
20230808,155000,6832285170,11050,11050,11050,11050,0
20230808,154900,6832285170,11050,11050,11050,11050,0
20230808,154800,6832285170,11050,11050,11050,11050,0
20230808,154700,6832285170,11050,11050,11050,11050,4965
20230808,154600,6832285170,11050,11050,11050,11050,0
20230808,154500,6832285170,11050,11050,11050,11050,0
20230808,154400,6832285170,11050,11050,11050,11050,0
20230808,154300,6832285170,11050,11050,11050,11050,0
20230808,154200,6832285170,11050,11050,11050,11050,0
20230808,154100,6832285170,11050,11050,11050,11050,0
20230808,154000,6832285170,11050,11050,11050,11050,0
20230808,153900,6832285170,11050,11050,11050,11050,0
20230808,153800,6832285170,11050,11050,11050,11050,0
20230808,153700,6832285170,11050,11050,11050,11050,0
20230808,153600,6832285170,11050,11050,11050,11050,0
20230808,153500,6832285170,11050,11050,11050,11050,0
20230808,153400,6832285170,11050,11050,11050,11050,0
20230808,153300,6832285170,11050,11050,11050,11050,0
20230808,153200,6832285170,11050,11050,11050,11050,0
20230808,153100,6832285170,11050,11050,11050,11050,0
20230808,153000,6832285170,11050,11050,11050,11050,4965
20230808,152900,6777421920,10860,10860,10860,10860,0
20230808,152800,6777421920,10860,10860,10860,10860,0
20230808,152700,6777421920,10860,10860,10860,10860,0
20230808,152600,6777421920,10860,10860,10860,10860,0
20230808,152500,6777421920,10860,10860,10860,10860,0
20230808,152400,6777421920,10860,10860,10860,10860,0
20230808,152300,6777421920,10860,10860,10860,10860,0
20230808,152200,6777421920,10860,10860,10860,10860,0
20230808,152100,6777421920,10860,10860,10860,10860,0
20230808,152000,6777421920,10860,10860,10860,10860,0
20230808,151900,6777421920,10860,10890,10890,10860,2624
20230808,151800,6748906540,10880,10910,10960,10880,5664
20230808,151700,6687181100,10910,10910,10960,10900,475
20230808,151600,6682002530,10910,10910,10910,10910,493
20230808,151500,6676623900,10950,10950,11020,10910,5376
20230808,151400,6617897220,10960,11090,11090,10950,3231
20230808,151300,6582490750,11090,11090,11090,11080,2783
20230808,151200,6551634670,11100,11060,11110,11060,1491
20230808,151100,6535091410,11050,11050,11060,11050,379
20230808,151000,6530902660,11040,11030,11040,11020,229
20230808,150900,6528378080,11030,11020,11030,11020,511
20230808,150800,6522744360,11020,11000,11020,11000,226
20230808,150700,6520253870,10970,10980,10980,10960,628
20230808,150600,6513363310,11020,11010,11020,10980,487
20230808,150500,6508013140,11000,11010,11010,11000,10
20230808,150400,6507903050,11000,10980,11000,10980,164
20230808,150300,6506100330,10980,11020,11020,10980,1264
20230808,150200,6492220490,11020,10980,11020,10980,905
20230808,150100,6482283390,10980,11000,11000,10980,581
20230808,150000,6475902040,11000,11000,11050,10990,367
20230808,145900,6471865850,11000,11040,11090,11000,831
20230808,145800,6462701550,11100,11070,11100,11060,128
20230808,145700,6461283060,11070,11070,11100,11070,697
20230808,145600,6453552310,11080,11010,11080,11000,701
20230808,145500,6445818320,11010,11000,11010,10980,168
20230808,145400,6443973120,11000,11010,11010,10980,741
20230808,145300,6435824820,11000,11000,11000,11000,45
20230808,145200,6435329820,11010,11010,11010,11010,100
20230808,145100,6434228820,11010,11010,11010,11010,275
20230808,145000,6431201070,11020,11020,11020,11020,58
20230808,144900,6430561910,11020,11000,11020,10950,871
20230808,144800,6421010020,11000,11040,11050,11000,203
20230808,144700,6418773480,11040,10990,11040,10970,769
20230808,144600,6410322760,10990,10990,10990,10990,5
20230808,144500,6410267810,10990,11020,11060,10990,1520
20230808,144400,6393510500,11020,11030,11030,11020,92
20230808,144300,6392496240,11030,11030,11030,11020,709
20230808,144200,6384676360,11040,11040,11040,11040,0
20230808,144100,6384676360,11040,10980,11040,10980,292
20230808,144000,6381464080,10980,11040,11040,10980,160
20230808,143900,6379698820,10980,11030,11030,10980,1325
20230808,143800,6365091400,11060,11030,11060,11030,33
20230808,143700,6364727380,11080,11070,11080,11070,166
20230808,143600,6362889750,11080,11080,11080,11080,0
20230808,143500,6362889750,11080,11080,11080,11080,10
20230808,143400,6362778950,11090,11070,11090,11070,9
20230808,143300,6362679260,11030,11070,11080,11030,245
20230808,143200,6359968250,11040,11040,11060,11040,1002
20230808,143100,6348903710,11040,11080,11090,11040,201
20230808,143000,6346676670,11090,11130,11130,11080,355
20230808,142900,6342739960,11130,11130,11130,11130,0
20230808,142800,6342739960,11130,11120,11130,11120,306
20230808,142700,6339337230,11110,11110,11110,11110,231
20230808,142600,6336770820,11110,11110,11110,11110,0
20230808,142500,6336770820,11110,11170,11170,11110,715
20230808,142400,6328825010,11170,11040,11170,11040,2752
20230808,142300,6298136730,11040,10980,11100,10980,2189
20230808,142200,6274016950,10970,10980,10980,10930,571
20230808,142100,6267761610,10960,10970,10980,10960,1511
20230808,142000,6251186340,10970,10930,10970,10920,975
20230808,141900,6240514520,10930,10930,10930,10910,26
20230808,141800,6240230600,10940,10920,10940,10920,536
20230808,141700,6234372460,10920,10870,10920,10870,1361
20230808,141600,6219530740,10890,10890,10890,10890,0
20230808,141500,6219530740,10890,10920,10930,10890,3231
20230808,141400,6184286460,10930,10940,10940,10910,3884
20230808,141300,6141858660,10940,10970,10970,10940,1821
20230808,141200,6121915610,10970,11000,11000,10970,221
20230808,141100,6119488880,11010,10980,11010,10980,115
20230808,141000,6118224340,11010,11010,11010,11010,0
20230808,140900,6118224340,11010,10960,11010,10950,206
20230808,140800,6115968420,11020,11060,11070,10950,282
20230808,140700,6112867220,11070,11070,11070,11070,81
20230808,140600,6111970550,11000,11000,11000,11000,89
20230808,140500,6110991550,11000,10990,11000,10990,961
20230808,140400,6100430140,10940,10950,10950,10940,1202
20230808,140300,6087270170,10940,10960,10960,10940,1242
20230808,140200,6073668840,10950,10980,10980,10950,531
20230808,140100,6067851990,10980,10970,10980,10970,1111
20230808,140000,6055653990,10970,11000,11000,10970,2662
20230808,135900,6026403700,11000,11010,11010,11000,2370
20230808,135800,6000326710,11010,11050,11050,11010,1107
20230808,135700,5988130370,11050,11080,11080,11050,81
20230808,135600,5987235290,11080,11080,11080,11080,1
20230808,135500,5987224210,11080,11080,11080,11080,1
20230808,135400,5987213130,11030,11030,11030,11030,500
20230808,135300,5981698130,11010,11030,11030,11010,1015
20230808,135200,5970511280,11030,11050,11050,11030,409
20230808,135100,5965997430,11050,11080,11080,11050,260
20230808,135000,5963121470,11080,11080,11080,11080,16
20230808,134900,5962944190,11080,11080,11080,11080,999
20230808,134800,5951875270,11080,11060,11080,11050,265
20230808,134700,5948942170,11050,11050,11060,11050,210
20230808,134600,5946620170,11050,11020,11050,11020,412
20230808,134500,5942072070,11050,11050,11060,11000,4246
20230808,134400,5895344810,11050,11050,11050,11050,152
20230808,134300,5893665210,11050,11060,11060,11040,949
20230808,134200,5883170710,11060,11100,11100,11060,4532
20230808,134100,5832910520,11110,11110,11120,11110,846
20230808,134000,5823511390,11110,11150,11150,11110,3067
20230808,133900,5789361750,11150,11170,11170,11150,1844
20230808,133800,5768779070,11170,11170,11170,11170,5
20230808,133700,5768723220,11170,11170,11170,11170,125
20230808,133600,5767326970,11160,11170,11170,11160,20
20230808,133500,5767103610,11170,11170,11170,11170,5
20230808,133400,5767047760,11170,11170,11170,11170,89
20230808,133300,5766053630,11170,11170,11170,11170,49
20230808,133200,5765506300,11170,11170,11180,11170,134
20230808,133100,5764009430,11170,11170,11170,11170,44
20230808,133000,5763517950,11170,11170,11170,11160,177
20230808,132900,5761541860,11170,11170,11170,11160,1045
20230808,132800,5749871640,11170,11170,11170,11170,14
20230808,132700,5749715260,11170,11170,11170,11170,235
20230808,132600,5747090310,11170,11170,11170,11170,24
20230808,132500,5746822230,11170,11160,11170,11160,168
20230808,132400,5744946100,11150,11150,11150,11150,163
20230808,132300,5743128650,11150,11150,11150,11140,157
20230808,132200,5741379170,11140,11150,11150,11140,145
20230808,132100,5739762460,11150,11170,11170,11150,589
20230808,132000,5733190330,11170,11170,11170,11170,17
20230808,131900,5733000440,11160,11160,11160,11160,20
20230808,131800,5732777240,11160,11200,11200,11160,1148
20230808,131700,5719944020,11200,11200,11200,11200,169
20230808,131600,5718051220,11200,11200,11200,11200,1
20230808,131500,5718040020,11220,11220,11220,11220,8
20230808,131400,5717950260,11220,11220,11220,11220,0
20230808,131300,5717950260,11220,11220,11220,11220,0
20230808,131200,5717950260,11220,11210,11220,11210,402
20230808,131100,5713441500,11210,11210,11210,11210,4
20230808,131000,5713396660,11210,11190,11210,11190,2
20230808,130900,5713374260,11200,11180,11200,11180,23
20230808,130800,5713116700,11200,11200,11200,11200,104
20230808,130700,5711951900,11180,11180,11180,11180,62
20230808,130600,5711258740,11180,11180,11180,11180,1
20230808,130500,5711247560,11190,11190,11190,11190,2
20230808,130400,5711225180,11200,11200,11200,11200,0
20230808,130300,5711225180,11200,11200,11200,11180,422
20230808,130200,5706500710,11190,11220,11220,11190,3
20230808,130100,5706467110,11180,11230,11230,11180,2182
20230808,130000,5682015190,11250,11250,11250,11250,8
20230808,125900,5681925190,11230,11230,11230,11230,1
20230808,125800,5681913960,11230,11230,11230,11230,200
20230808,125700,5679667960,11220,11220,11220,11220,58
20230808,125600,5679017200,11240,11220,11240,11220,206
20230808,125500,5676704880,11220,11210,11220,11210,55
20230808,125400,5676088320,11220,11220,11220,11220,300
20230808,125300,5672722320,11220,11220,11220,11220,4
20230808,125200,5672677440,11210,11200,11210,11200,167
20230808,125100,5670806670,11210,11210,11210,11210,46
20230808,125000,5670291010,11210,11210,11210,11210,69
20230808,124900,5669517520,11210,11270,11270,11210,621
20230808,124800,5662545510,11270,11270,11270,11270,2
20230808,124700,5662522970,11270,11280,11280,11270,28
20230808,124600,5662207400,11270,11270,11270,11270,49
20230808,124500,5661655170,11270,11260,11270,11260,10
20230808,124400,5661542550,11260,11260,11260,11260,26
20230808,124300,5661249790,11260,11270,11270,11260,175
20230808,124200,5659278290,11270,11250,11270,11230,10
20230808,124100,5659165790,11270,11250,11270,11250,198
20230808,124000,5656938250,11250,11250,11250,11250,9
20230808,123900,5656837000,11250,11250,11250,11250,0
20230808,123800,5656837000,11250,11210,11250,11210,230
20230808,123700,5654258660,11210,11200,11210,11200,161
20230808,123600,5652455360,11210,11240,11240,11210,466
20230808,123500,5647226160,11280,11240,11280,11240,204
20230808,123400,5644932720,11230,11230,11230,11230,0
20230808,123300,5644932720,11230,11230,11230,11230,93
20230808,123200,5643888330,11220,11210,11220,11210,2
20230808,123100,5643865900,11230,11230,11230,11230,3
20230808,123000,5643832210,11230,11210,11230,11210,87
20230808,122900,5642856760,11210,11250,11250,11210,1045
20230808,122800,5631113670,11250,11260,11260,11250,222
20230808,122700,5628614570,11260,11260,11260,11260,2
20230808,122600,5628592050,11250,11250,11250,11250,105
20230808,122500,5627410800,11250,11250,11250,11250,87
20230808,122400,5626432050,11250,11250,11250,11250,12
20230808,122300,5626297050,11240,11240,11250,11240,73
20230808,122200,5625476520,11240,11240,11240,11240,21
20230808,122100,5625240480,11240,11240,11240,11240,0
20230808,122000,5625240480,11240,11240,11250,11240,65
20230808,121900,5624509870,11250,11300,11350,11250,1736
20230808,121800,5604928040,11300,11300,11300,11300,65
20230808,121700,5604193540,11300,11350,11490,11300,819
20230808,121600,5594873630,11530,11310,11530,11270,5240
20230808,121500,5535029670,11310,11300,11310,11300,1233
20230808,121400,5521088980,11310,11260,11310,11260,2003
20230808,121300,5498495830,11260,11230,11260,11230,37
20230808,121200,5498080290,11230,11230,11230,11230,1
20230808,121100,5498069060,11200,11240,11240,11200,58
20230808,121000,5497418530,11240,11240,11240,11240,3
20230808,120900,5497384810,11240,11240,11240,11240,1001
20230808,120800,5486133570,11240,11210,11260,11210,182
20230808,120700,5484088130,11210,11210,11210,11210,23
20230808,120600,5483830300,11190,11210,11210,11190,87
20230808,120500,5482856570,11270,11240,11270,11240,12
20230808,120400,5482721510,11210,11240,11240,11210,21
20230808,120300,5482486040,11250,11250,11250,11250,100
20230808,120200,5481361040,11250,11190,11250,11190,55
20230808,120100,5480745530,11190,11190,11190,11190,18
20230808,120000,5480544110,11190,11150,11190,11150,118
20230808,115900,5479228130,11140,11150,11150,11140,349
20230808,115800,5475336880,11150,11150,11150,11140,260
20230808,115700,5472438160,11150,11160,11160,11150,108
20230808,115600,5471233450,11160,11110,11160,11110,410
20230808,115500,5466661620,11100,11150,11150,11100,3523
20230808,115400,5427497840,11150,11200,11200,11140,5488
20230808,115300,5366245250,11210,11210,11210,11210,582
20230808,115200,5359721030,11210,11210,11210,11210,50
20230808,115100,5359160530,11210,11210,11210,11210,0
20230808,115000,5359160530,11210,11210,11210,11210,0
20230808,114900,5359160530,11210,11210,11210,11200,144
20230808,114800,5357547190,11210,11230,11280,11210,1407
20230808,114700,5341758610,11260,11260,11260,11260,229
20230808,114600,5339180070,11260,11260,11260,11260,0
20230808,114500,5339180070,11260,11240,11260,11220,617
20230808,114400,5332252150,11220,11220,11220,11220,0
20230808,114300,5332252150,11220,11220,11220,11220,0
20230808,114200,5332252150,11220,11260,11260,11220,1743
20230808,114100,5312689000,11260,11240,11260,11240,59
20230808,114000,5312025780,11240,11220,11240,11220,37
20230808,113900,5311610530,11230,11250,11250,11230,1163
20230808,113800,5298527090,11290,11260,11290,11260,92
20230808,113700,5297489370,11270,11290,11300,11270,163
20230808,113600,5295650820,11300,11280,11300,11270,730
20230808,113500,5287404610,11280,11270,11280,11270,48
20230808,113400,5286863380,11250,11230,11250,11220,271
20230808,113300,5283820550,11220,11250,11290,11220,78
20230808,113200,5282943360,11230,11200,11230,11200,386
20230808,113100,5278613730,11200,11180,11200,11180,118
20230808,113000,5277294470,11170,11180,11180,11170,353
20230808,112900,5273349830,11180,11180,11180,11180,220
20230808,112800,5270890230,11180,11180,11180,11180,1
20230808,112700,5270879050,11170,11170,11170,11170,150
20230808,112600,5269203550,11170,11170,11170,11170,20
20230808,112500,5268980150,11190,11180,11190,11160,1510
20230808,112400,5252122900,11180,11190,11190,11180,103
20230808,112300,5250971300,11190,11190,11190,11190,160
20230808,112200,5249180900,11190,11190,11190,11190,374
20230808,112100,5244995840,11190,11190,11190,11190,50
20230808,112000,5244436340,11160,11160,11160,11160,286
20230808,111900,5241244580,11160,11210,11210,11160,1933
20230808,111800,5219648550,11200,11220,11220,11160,367
20230808,111700,5215547870,11220,11210,11220,11210,185
20230808,111600,5213474000,11210,11220,11220,11210,100
20230808,111500,5212352500,11220,11200,11230,11160,2400
20230808,111400,5185416970,11230,11190,11230,11170,1382
20230808,111300,5169964980,11250,11250,11250,11190,420
20230808,111200,5165264230,11250,11250,11250,11250,19
20230808,111100,5165050480,11290,11210,11290,11180,959
20230808,111000,5154322310,11240,11280,11320,11220,1265
20230808,110900,5140085580,11320,11280,11320,11280,236
20230808,110800,5137418830,11280,11300,11300,11280,6
20230808,110700,5137351130,11280,11220,11280,11220,524
20230808,110600,5131458620,11220,11250,11250,11220,204
20230808,110500,5129165720,11250,11220,11250,11220,632
20230808,110400,5122068500,11220,11220,11220,11220,137
20230808,110300,5120531360,11170,11180,11180,11170,352
20230808,110200,5116597340,11180,11190,11190,11180,215
20230808,110100,5114193590,11170,11180,11180,11170,302
20230808,110000,5110818550,11180,11220,11220,11170,4348
20230808,105900,5062160300,11230,11250,11250,11230,417
20230808,105800,5057476530,11250,11230,11250,11220,552
20230808,105700,5051274490,11250,11230,11250,11210,1179
20230808,105600,5038042650,11230,11320,11320,11230,2401
20230808,105500,5011002740,11320,11350,11350,11280,2021
20230808,105400,4988140350,11390,11350,11400,11350,302
20230808,105300,4984712560,11360,11360,11400,11360,123
20230808,105200,4983315150,11360,11420,11420,11360,11
20230808,105100,4983190130,11380,11400,11400,11340,76
20230808,105000,4982324660,11400,11420,11470,11390,1182
20230808,104900,4968835400,11420,11410,11420,11410,119
20230808,104800,4967476620,11400,11400,11400,11400,75
20230808,104700,4966621620,11380,11380,11380,11380,66
20230808,104600,4965870540,11340,11320,11340,11310,217
20230808,104500,4963410850,11310,11290,11310,11290,1344
20230808,104400,4948220790,11290,11300,11300,11290,339
20230808,104300,4944390490,11300,11350,11350,11300,1183
20230808,104200,4931008830,11350,11380,11380,11350,1082
20230808,104100,4918706580,11420,11420,11420,11420,2
20230808,104000,4918683740,11370,11370,11370,11370,155
20230808,103900,4916921390,11370,11390,11430,11300,7402
20230808,103800,4832863560,11430,11400,11430,11380,881
20230808,103700,4822824010,11420,11420,11430,11420,78
20230808,103600,4821933150,11420,11480,11490,11420,1240
20230808,103500,4807754760,11450,11490,11490,11450,406
20230808,103400,4803103930,11490,11460,11490,11460,123
20230808,103300,4801694290,11450,11450,11450,11450,157
20230808,103200,4799896640,11450,11470,11470,11450,149
20230808,103100,4798188030,11440,11440,11440,11440,354
20230808,103000,4794138270,11440,11400,11440,11400,330
20230808,102900,4790366570,11400,11390,11400,11390,1111
20230808,102800,4777705940,11390,11430,11430,11390,5519
20230808,102700,4714710310,11440,11450,11450,11430,770
20230808,102600,4705901220,11460,11470,11470,11460,317
20230808,102500,4702266960,11470,11490,11490,11470,395
20230808,102400,4697728630,11500,11450,11500,11450,648
20230808,102300,4690283600,11450,11460,11460,11450,589
20230808,102200,4683539270,11460,11470,11470,11450,6645
20230808,102100,4607383520,11470,11470,11480,11470,508
20230808,102000,4601554930,11470,11530,11530,11470,1085
20230808,101900,4589103960,11530,11540,11540,11510,197
20230808,101800,4586831700,11540,11470,11540,11470,417
20230808,101700,4582040910,11470,11490,11490,11450,1380
20230808,101600,4566217690,11490,11470,11510,11460,701
20230808,101500,4558169960,11470,11490,11490,11460,2028
20230808,101400,4534915000,11500,11500,11510,11500,2519
20230808,101300,4505946240,11510,11560,11560,11510,1824
20230808,101200,4484931130,11570,11560,11580,11560,298
20230808,101100,4481483320,11560,11580,11580,11560,395
20230808,101000,4476915810,11580,11600,11600,11580,161
20230808,100900,4475048530,11600,11610,11610,11600,310
20230808,100800,4471450430,11610,11720,11720,11610,3950
20230808,100700,4425283710,11720,11720,11740,11710,1055
20230808,100600,4412914690,11710,11690,11740,11690,598
20230808,100500,4405901400,11690,11690,11730,11660,2827
20230808,100400,4372832100,11690,11580,11710,11580,2168
20230808,100300,4347591120,11610,11630,11640,11590,543
20230808,100200,4341276540,11630,11480,11640,11470,5088
20230808,100100,4282502110,11480,11480,11480,11450,4050
20230808,100000,4236041770,11490,11520,11520,11470,2377
20230808,095900,4208728790,11520,11520,11530,11510,1032
20230808,095800,4196844820,11530,11520,11550,11520,1217
20230808,095700,4182819710,11520,11510,11520,11510,40
20230808,095600,4182358920,11520,11590,11620,11500,8880
20230808,095500,4079971120,11620,11630,11640,11510,6744
20230808,095400,4002068460,11640,11530,11640,11510,13278
20230808,095300,3848729370,11540,11560,11560,11500,2513
20230808,095200,3819750450,11580,11640,11640,11520,6457
20230808,095100,3745091100,11640,11680,11680,11600,5423
20230808,095000,3682019930,11680,11730,11750,11680,4756
20230808,094900,3626284230,11730,11760,11820,11720,4493
20230808,094800,3573450500,11750,11860,11860,11750,3644
20230808,094700,3530440130,11860,11870,11900,11750,5045
20230808,094600,3470843100,11870,11920,11920,11810,12434
20230808,094500,3323228330,11900,12060,12090,11900,17850
20230808,094400,3109135470,12080,12090,12100,12030,7577
20230808,094300,3017556460,12090,12090,12090,12090,0
20230808,094200,3017556460,12090,11950,12090,11950,14461
20230808,094100,2843322820,11940,11980,12000,11940,11011
20230808,094000,2711490960,11980,11960,12060,11960,20946
20230808,093900,2459725850,11960,11980,12080,11950,22707
20230808,093800,2186681090,11980,11900,12000,11880,16967
20230808,093700,1983622040,11940,11670,11970,11670,26428
20230808,093600,1670652110,11680,11610,11680,11610,3081
20230808,093500,1634759780,11570,11450,11600,11430,3733
20230808,093400,1591649570,11450,11530,11580,11430,3399
20230808,093300,1552611520,11500,11680,11680,11500,8071
20230808,093200,1458788750,11660,11550,11690,11550,11741
20230808,093100,1322577100,11550,11510,11560,11500,6157
20230808,093000,1251566100,11520,11430,11520,11430,9234
20230808,092900,1145499650,11440,11430,11450,11420,1775
20230808,092800,1125190690,11430,11430,11460,11420,2045
20230808,092700,1101806560,11430,11360,11440,11360,1965
20230808,092600,1079376790,11350,11380,11380,11350,12
20230808,092500,1079240530,11400,11360,11420,11340,3044
20230808,092400,1044598110,11330,11390,11390,11330,1064
20230808,092300,1032503230,11390,11410,11410,11390,357
20230808,092200,1028431370,11380,11360,11410,11330,1951
20230808,092100,1006216420,11370,11370,11390,11360,484
20230808,092000,1000708620,11370,11300,11380,11270,1293
20230808,091900,986027480,11250,11260,11300,11210,2033
20230808,091800,963132580,11250,11170,11250,11150,2036
20230808,091700,940349500,11180,11200,11200,11180,255
20230808,091600,937495650,11200,11150,11220,11150,2165
20230808,091500,913254640,11140,11150,11160,11140,1580
20230808,091400,895639040,11160,11200,11200,11160,3196
20230808,091300,859933850,11200,11170,11220,11170,969
20230808,091200,849096450,11170,11250,11260,11140,2434
20230808,091100,821875850,11200,11280,11320,11120,7017
20230808,091000,743189090,11320,11400,11460,11290,8441
20230808,090900,647176790,11370,11490,11520,11370,15659
20230808,090800,467366320,11490,11330,11510,11330,14407
20230808,090700,302373510,11360,11250,11360,11250,4432
20230808,090600,252301160,11250,11220,11270,11220,1163
20230808,090500,239220780,11220,11210,11290,11210,2581
20230808,090400,210261180,11220,11200,11450,11200,5692
20230808,090300,146063610,11200,11010,11200,11010,3308
20230808,090200,109250420,11010,11100,11100,10950,4095
20230808,090100,64162130,11100,11120,11130,11020,966
20230808,090000,53419400,11010,11000,11130,10980,4854