stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194400,2433751180,11080,11080,11080,11080,3635
20230823,194300,2433751180,11080,11080,11080,11080,0
20230823,194200,2433751180,11080,11080,11080,11080,0
20230823,194100,2433751180,11080,11080,11080,11080,0
20230823,194000,2433751180,11080,11080,11080,11080,0
20230823,193900,2433751180,11080,11080,11080,11080,0
20230823,193800,2433751180,11080,11080,11080,11080,0
20230823,193700,2433751180,11080,11080,11080,11080,0
20230823,193600,2433751180,11080,11080,11080,11080,0
20230823,193500,2433751180,11080,11080,11080,11080,0
20230823,193400,2433751180,11080,11080,11080,11080,0
20230823,193300,2433751180,11080,11080,11080,11080,0
20230823,193200,2433751180,11080,11080,11080,11080,0
20230823,193100,2433751180,11080,11080,11080,11080,0
20230823,193000,2433751180,11080,11080,11080,11080,0
20230823,192900,2433751180,11080,11080,11080,11080,0
20230823,192800,2433751180,11080,11080,11080,11080,0
20230823,192700,2433751180,11080,11080,11080,11080,0
20230823,192600,2433751180,11080,11080,11080,11080,0
20230823,192500,2433751180,11080,11080,11080,11080,0
20230823,192400,2433751180,11080,11080,11080,11080,0
20230823,192300,2433751180,11080,11080,11080,11080,0
20230823,192200,2433751180,11080,11080,11080,11080,0
20230823,192100,2433751180,11080,11080,11080,11080,0
20230823,192000,2433751180,11080,11080,11080,11080,0
20230823,191900,2433751180,11080,11080,11080,11080,0
20230823,191800,2433751180,11080,11080,11080,11080,0
20230823,191700,2433751180,11080,11080,11080,11080,0
20230823,191600,2433751180,11080,11080,11080,11080,0
20230823,191500,2433751180,11080,11080,11080,11080,0
20230823,191400,2433751180,11080,11080,11080,11080,3635
20230823,191300,2433751180,11080,11080,11080,11080,0
20230823,191200,2433751180,11080,11080,11080,11080,0
20230823,191100,2433751180,11080,11080,11080,11080,0
20230823,191000,2433751180,11080,11080,11080,11080,0
20230823,190900,2433751180,11080,11080,11080,11080,0
20230823,190800,2433751180,11080,11080,11080,11080,0
20230823,190700,2433751180,11080,11080,11080,11080,0
20230823,190600,2433751180,11080,11080,11080,11080,0
20230823,190500,2433751180,11080,11080,11080,11080,0
20230823,190400,2433751180,11080,11080,11080,11080,0
20230823,190300,2433751180,11080,11080,11080,11080,0
20230823,190200,2433751180,11080,11080,11080,11080,0
20230823,190100,2433751180,11080,11080,11080,11080,0
20230823,190000,2433751180,11080,11080,11080,11080,0
20230823,185900,2433751180,11080,11080,11080,11080,0
20230823,185800,2433751180,11080,11080,11080,11080,0
20230823,185700,2433751180,11080,11080,11080,11080,0
20230823,185600,2433751180,11080,11080,11080,11080,0
20230823,185500,2433751180,11080,11080,11080,11080,0
20230823,185400,2433751180,11080,11080,11080,11080,0
20230823,185300,2433751180,11080,11080,11080,11080,0
20230823,185200,2433751180,11080,11080,11080,11080,0
20230823,185100,2433751180,11080,11080,11080,11080,0
20230823,185000,2433751180,11080,11080,11080,11080,0
20230823,184900,2433751180,11080,11080,11080,11080,0
20230823,184800,2433751180,11080,11080,11080,11080,0
20230823,184700,2433751180,11080,11080,11080,11080,0
20230823,184600,2433751180,11080,11080,11080,11080,0
20230823,184500,2433751180,11080,11080,11080,11080,0
20230823,184400,2433751180,11080,11080,11080,11080,3635
20230823,184300,2433751180,11080,11080,11080,11080,0
20230823,184200,2433751180,11080,11080,11080,11080,0
20230823,184100,2433751180,11080,11080,11080,11080,0
20230823,184000,2433751180,11080,11080,11080,11080,0
20230823,183900,2433751180,11080,11080,11080,11080,0
20230823,183800,2433751180,11080,11080,11080,11080,0
20230823,183700,2433751180,11080,11080,11080,11080,0
20230823,183600,2433751180,11080,11080,11080,11080,0
20230823,183500,2433751180,11080,11080,11080,11080,0
20230823,183400,2433751180,11080,11080,11080,11080,0
20230823,183300,2433751180,11080,11080,11080,11080,0
20230823,183200,2433751180,11080,11080,11080,11080,0
20230823,183100,2433751180,11080,11080,11080,11080,0
20230823,183000,2433751180,11080,11080,11080,11080,0
20230823,182900,2433751180,11080,11080,11080,11080,0
20230823,182800,2433751180,11080,11080,11080,11080,0
20230823,182700,2433751180,11080,11080,11080,11080,0
20230823,182600,2433751180,11080,11080,11080,11080,0
20230823,182500,2433751180,11080,11080,11080,11080,0
20230823,182400,2433751180,11080,11080,11080,11080,0
20230823,182300,2433751180,11080,11080,11080,11080,0
20230823,182200,2433751180,11080,11080,11080,11080,0
20230823,182100,2433751180,11080,11080,11080,11080,0
20230823,182000,2433751180,11080,11080,11080,11080,0
20230823,181900,2433751180,11080,11080,11080,11080,0
20230823,181800,2433751180,11080,11080,11080,11080,0
20230823,181700,2433751180,11080,11080,11080,11080,0
20230823,181600,2433751180,11080,11080,11080,11080,0
20230823,181500,2433751180,11080,11080,11080,11080,0
20230823,181400,2433751180,11080,11080,11080,11080,3635
20230823,181300,2433751180,11080,11080,11080,11080,0
20230823,181200,2433751180,11080,11080,11080,11080,0
20230823,181100,2433751180,11080,11080,11080,11080,0
20230823,181000,2433751180,11080,11080,11080,11080,0
20230823,180900,2433751180,11080,11080,11080,11080,0
20230823,180800,2433751180,11080,11080,11080,11080,0
20230823,180700,2433751180,11080,11080,11080,11080,0
20230823,180600,2433751180,11080,11080,11080,11080,0
20230823,180500,2433751180,11080,11080,11080,11080,0
20230823,180400,2433751180,11080,11080,11080,11080,0
20230823,180300,2433751180,11080,11080,11080,11080,0
20230823,180200,2433751180,11080,11080,11080,11080,0
20230823,180100,2433751180,11080,11080,11080,11080,0
20230823,180000,2433751180,11080,11080,11080,11080,0
20230823,175900,2433751180,11080,11080,11080,11080,0
20230823,175800,2433751180,11080,11080,11080,11080,0
20230823,175700,2433751180,11080,11080,11080,11080,0
20230823,175600,2433751180,11080,11080,11080,11080,0
20230823,175500,2433751180,11080,11080,11080,11080,0
20230823,175400,2433751180,11080,11080,11080,11080,0
20230823,175300,2433751180,11080,11080,11080,11080,0
20230823,175200,2433751180,11080,11080,11080,11080,0
20230823,175100,2433751180,11080,11080,11080,11080,0
20230823,175000,2433751180,11080,11080,11080,11080,0
20230823,174900,2433751180,11080,11080,11080,11080,0
20230823,174800,2433751180,11080,11080,11080,11080,0
20230823,174700,2433751180,11080,11080,11080,11080,0
20230823,174600,2433751180,11080,11080,11080,11080,0
20230823,174500,2433751180,11080,11080,11080,11080,0
20230823,174400,2433751180,11080,11080,11080,11080,3635
20230823,174300,2433751180,11080,11080,11080,11080,0
20230823,174200,2433751180,11080,11080,11080,11080,0
20230823,174100,2433751180,11080,11080,11080,11080,0
20230823,174000,2433751180,11080,11080,11080,11080,0
20230823,173900,2433751180,11080,11080,11080,11080,0
20230823,173800,2433751180,11080,11080,11080,11080,0
20230823,173700,2433751180,11080,11080,11080,11080,0
20230823,173600,2433751180,11080,11080,11080,11080,0
20230823,173500,2433751180,11080,11080,11080,11080,0
20230823,173400,2433751180,11080,11080,11080,11080,0
20230823,173300,2433751180,11080,11080,11080,11080,0
20230823,173200,2433751180,11080,11080,11080,11080,0
20230823,173100,2433751180,11080,11080,11080,11080,0
20230823,173000,2433751180,11080,11080,11080,11080,0
20230823,172900,2433751180,11080,11080,11080,11080,0
20230823,172800,2433751180,11080,11080,11080,11080,0
20230823,172700,2433751180,11080,11080,11080,11080,0
20230823,172600,2433751180,11080,11080,11080,11080,0
20230823,172500,2433751180,11080,11080,11080,11080,0
20230823,172400,2433751180,11080,11080,11080,11080,0
20230823,172300,2433751180,11080,11080,11080,11080,0
20230823,172200,2433751180,11080,11080,11080,11080,0
20230823,172100,2433751180,11080,11080,11080,11080,0
20230823,172000,2433751180,11080,11080,11080,11080,0
20230823,171900,2433751180,11080,11080,11080,11080,0
20230823,171800,2433751180,11080,11080,11080,11080,0
20230823,171700,2433751180,11080,11080,11080,11080,0
20230823,171600,2433751180,11080,11080,11080,11080,0
20230823,171500,2433751180,11080,11080,11080,11080,0
20230823,171400,2433751180,11080,11080,11080,11080,3635
20230823,171300,2433751180,11080,11080,11080,11080,0
20230823,171200,2433751180,11080,11080,11080,11080,0
20230823,171100,2433751180,11080,11080,11080,11080,0
20230823,171000,2433751180,11080,11080,11080,11080,0
20230823,170900,2433751180,11080,11080,11080,11080,0
20230823,170800,2433751180,11080,11080,11080,11080,0
20230823,170700,2433751180,11080,11080,11080,11080,0
20230823,170600,2433751180,11080,11080,11080,11080,0
20230823,170500,2433751180,11080,11080,11080,11080,0
20230823,170400,2433751180,11080,11080,11080,11080,0
20230823,170300,2433751180,11080,11080,11080,11080,0
20230823,170200,2433751180,11080,11080,11080,11080,0
20230823,170100,2433751180,11080,11080,11080,11080,0
20230823,170000,2433751180,11080,11080,11080,11080,0
20230823,165900,2433751180,11080,11080,11080,11080,0
20230823,165800,2433751180,11080,11080,11080,11080,0
20230823,165700,2433751180,11080,11080,11080,11080,0
20230823,165600,2433751180,11080,11080,11080,11080,0
20230823,165500,2433751180,11080,11080,11080,11080,0
20230823,165400,2433751180,11080,11080,11080,11080,0
20230823,165300,2433751180,11080,11080,11080,11080,0
20230823,165200,2433751180,11080,11080,11080,11080,0
20230823,165100,2433751180,11080,11080,11080,11080,0
20230823,165000,2433751180,11080,11080,11080,11080,0
20230823,164900,2433751180,11080,11080,11080,11080,0
20230823,164800,2433751180,11080,11080,11080,11080,0
20230823,164700,2433751180,11080,11080,11080,11080,0
20230823,164600,2433751180,11080,11080,11080,11080,0
20230823,164500,2433751180,11080,11080,11080,11080,0
20230823,164400,2433751180,11080,11080,11080,11080,3635
20230823,164300,2433751180,11080,11080,11080,11080,0
20230823,164200,2433751180,11080,11080,11080,11080,0
20230823,164100,2433751180,11080,11080,11080,11080,0
20230823,164000,2433751180,11080,11080,11080,11080,0
20230823,163900,2433751180,11080,11080,11080,11080,0
20230823,163800,2433751180,11080,11080,11080,11080,0
20230823,163700,2433751180,11080,11080,11080,11080,0
20230823,163600,2433751180,11080,11080,11080,11080,0
20230823,163500,2433751180,11080,11080,11080,11080,0
20230823,163400,2433751180,11080,11080,11080,11080,0
20230823,163300,2433751180,11080,11080,11080,11080,0
20230823,163200,2433751180,11080,11080,11080,11080,0
20230823,163100,2433751180,11080,11080,11080,11080,0
20230823,163000,2433751180,11080,11080,11080,11080,0
20230823,162900,2433751180,11080,11080,11080,11080,0
20230823,162800,2433751180,11080,11080,11080,11080,0
20230823,162700,2433751180,11080,11080,11080,11080,0
20230823,162600,2433751180,11080,11080,11080,11080,0
20230823,162500,2433751180,11080,11080,11080,11080,0
20230823,162400,2433751180,11080,11080,11080,11080,0
20230823,162300,2433751180,11080,11080,11080,11080,0
20230823,162200,2433751180,11080,11080,11080,11080,0
20230823,162100,2433751180,11080,11080,11080,11080,0
20230823,162000,2433751180,11080,11080,11080,11080,0
20230823,161900,2433751180,11080,11080,11080,11080,0
20230823,161800,2433751180,11080,11080,11080,11080,0
20230823,161700,2433751180,11080,11080,11080,11080,0
20230823,161600,2433751180,11080,11080,11080,11080,0
20230823,161500,2433751180,11080,11080,11080,11080,0
20230823,161400,2433751180,11080,11080,11080,11080,3635
20230823,161300,2433751180,11080,11080,11080,11080,0
20230823,161200,2433751180,11080,11080,11080,11080,0
20230823,161100,2433751180,11080,11080,11080,11080,0
20230823,161000,2433751180,11080,11080,11080,11080,0
20230823,160900,2433751180,11080,11080,11080,11080,0
20230823,160800,2433751180,11080,11080,11080,11080,0
20230823,160700,2433751180,11080,11080,11080,11080,0
20230823,160600,2433751180,11080,11080,11080,11080,0
20230823,160500,2433751180,11080,11080,11080,11080,0
20230823,160400,2433751180,11080,11080,11080,11080,0
20230823,160300,2433751180,11080,11080,11080,11080,0
20230823,160200,2433751180,11080,11080,11080,11080,0
20230823,160100,2433751180,11080,11080,11080,11080,0
20230823,160000,2433751180,11080,11080,11080,11080,0
20230823,155900,2433751180,11080,11080,11080,11080,0
20230823,155800,2433751180,11080,11080,11080,11080,0
20230823,155700,2433751180,11080,11080,11080,11080,0
20230823,155600,2433751180,11080,11080,11080,11080,0
20230823,155500,2433751180,11080,11080,11080,11080,0
20230823,155400,2433751180,11080,11080,11080,11080,0
20230823,155300,2433751180,11080,11080,11080,11080,0
20230823,155200,2433751180,11080,11080,11080,11080,0
20230823,155100,2433751180,11080,11080,11080,11080,0
20230823,155000,2433751180,11080,11080,11080,11080,0
20230823,154900,2433751180,11080,11080,11080,11080,0
20230823,154800,2433751180,11080,11080,11080,11080,0
20230823,154700,2433751180,11080,11080,11080,11080,0
20230823,154600,2433751180,11080,11080,11080,11080,0
20230823,154500,2433751180,11080,11080,11080,11080,0
20230823,154400,2433751180,11080,11080,11080,11080,3635
20230823,154300,2433751180,11080,11080,11080,11080,0
20230823,154200,2433751180,11080,11080,11080,11080,0
20230823,154100,2433751180,11080,11080,11080,11080,0
20230823,154000,2433751180,11080,11080,11080,11080,0
20230823,153900,2433751180,11080,11080,11080,11080,0
20230823,153800,2433751180,11080,11080,11080,11080,0
20230823,153700,2433751180,11080,11080,11080,11080,0
20230823,153600,2433751180,11080,11080,11080,11080,0
20230823,153500,2433751180,11080,11080,11080,11080,0
20230823,153400,2433751180,11080,11080,11080,11080,0
20230823,153300,2433751180,11080,11080,11080,11080,0
20230823,153200,2433751180,11080,11080,11080,11080,0
20230823,153100,2433751180,11080,11080,11080,11080,0
20230823,153000,2433751180,11080,11080,11080,11080,3635
20230823,152900,2393475380,11130,11130,11130,11130,0
20230823,152800,2393475380,11130,11130,11130,11130,0
20230823,152700,2393475380,11130,11130,11130,11130,0
20230823,152600,2393475380,11130,11130,11130,11130,0
20230823,152500,2393475380,11130,11130,11130,11130,0
20230823,152400,2393475380,11130,11130,11130,11130,0
20230823,152300,2393475380,11130,11130,11130,11130,0
20230823,152200,2393475380,11130,11130,11130,11130,0
20230823,152100,2393475380,11130,11130,11130,11130,0
20230823,152000,2393475380,11130,11130,11130,11130,0
20230823,151900,2393475380,11130,11120,11130,11110,607
20230823,151800,2386725530,11130,11130,11140,11130,4077
20230823,151700,2341348470,11130,11130,11130,11120,951
20230823,151600,2330764180,11130,11120,11130,11120,689
20230823,151500,2323100740,11120,11100,11130,11100,825
20230823,151400,2313930350,11100,11090,11110,11090,501
20230823,151300,2308369300,11120,11070,11120,11070,15
20230823,151200,2308203000,11050,11100,11110,11050,255
20230823,151100,2305378970,11120,11040,11120,11040,228
20230823,151000,2302859950,11050,11070,11110,11040,2345
20230823,150900,2276944670,11130,11130,11130,11130,27
20230823,150800,2276644160,11130,11100,11130,11070,4172
20230823,150700,2230438180,11130,11100,11130,11100,3
20230823,150600,2230404850,11150,11130,11150,11070,1633
20230823,150500,2212302170,11150,11150,11150,11150,500
20230823,150400,2206727170,11160,11160,11170,11150,51
20230823,150300,2206157940,11170,11130,11170,11130,33
20230823,150200,2205789400,11170,11170,11170,11170,0
20230823,150100,2205789400,11170,11170,11180,11170,52
20230823,150000,2205208550,11170,11130,11170,11110,632
20230823,145900,2198175700,11130,11130,11130,11130,440
20230823,145800,2193278500,11190,11150,11190,11150,135
20230823,145700,2191770530,11150,11170,11180,11150,838
20230823,145600,2182421220,11170,11170,11180,11160,57
20230823,145500,2181784980,11170,11140,11170,11130,870
20230823,145400,2172079520,11150,11130,11150,11130,93
20230823,145300,2171042650,11130,11140,11140,11130,36
20230823,145200,2170641960,11160,11150,11160,11140,180
20230823,145100,2168636020,11170,11170,11170,11170,0
20230823,145000,2168636020,11170,11180,11190,11170,266
20230823,144900,2165663790,11180,11170,11180,11170,43
20230823,144800,2165183400,11190,11190,11190,11190,0
20230823,144700,2165183400,11190,11160,11190,11140,136
20230823,144600,2163667330,11170,11200,11200,11170,623
20230823,144500,2156698980,11200,11240,11240,11200,1944
20230823,144400,2134898780,11240,11240,11240,11240,114
20230823,144300,2133617420,11240,11220,11240,11220,89
20230823,144200,2132617760,11240,11260,11260,11240,1133
20230823,144100,2119873430,11260,11250,11260,11250,523
20230823,144000,2113984480,11260,11240,11260,11240,239
20230823,143900,2111295640,11240,11230,11240,11230,413
20230823,143800,2106656590,11230,11160,11230,11160,498
20230823,143700,2101072040,11160,11150,11160,11150,179
20230823,143600,2099075440,11150,11140,11150,11140,300
20230823,143500,2095733240,11140,11190,11190,11140,1176
20230823,143400,2082618180,11190,11190,11190,11190,32
20230823,143300,2082260100,11190,11160,11190,11160,1966
20230823,143200,2060300590,11150,11160,11160,11150,1536
20230823,143100,2043174040,11160,11160,11160,11160,173
20230823,143000,2041243360,11160,11120,11160,11120,2154
20230823,142900,2017247100,11120,11110,11120,11110,401
20230823,142800,2012788430,11110,11070,11110,11070,527
20230823,142700,2006937040,11080,11070,11080,11070,241
20230823,142600,2004269160,11070,11060,11070,11040,516
20230823,142500,1998570130,11060,11080,11080,11060,307
20230823,142400,1995172250,11090,11090,11090,11090,2
20230823,142300,1995150070,11100,11070,11100,11030,1519
20230823,142200,1978375160,11090,11090,11090,11050,743
20230823,142100,1970150050,11090,11090,11100,11090,422
20230823,142000,1965465920,11110,11070,11110,11070,361
20230823,141900,1961465020,11060,11060,11080,11040,814
20230823,141800,1952462780,11050,11050,11050,11050,504
20230823,141700,1946893580,11030,11050,11050,11030,6996
20230823,141600,1869648430,11050,11100,11100,11050,10000
20230823,141500,1758921640,11130,11130,11130,11130,0
20230823,141400,1758921640,11130,11120,11130,11120,81
20230823,141300,1758020610,11130,11130,11130,11130,100
20230823,141200,1756907610,11130,11130,11130,11130,19
20230823,141100,1756696140,11110,11110,11110,11110,1
20230823,141000,1756685030,11100,11100,11100,11100,100
20230823,140900,1755575030,11090,11090,11090,11090,113
20230823,140800,1754321860,11130,11110,11140,11100,131
20230823,140700,1752866670,11100,11090,11100,11090,555
20230823,140600,1746709720,11100,11110,11110,11100,107
20230823,140500,1745521170,11110,11120,11120,11110,201
20230823,140400,1743286410,11130,11120,11130,11120,532
20230823,140300,1737366640,11120,11130,11130,11120,195
20230823,140200,1735197790,11120,11130,11130,11120,67
20230823,140100,1734452400,11130,11120,11130,11120,82
20230823,140000,1733540150,11120,11140,11140,11120,582
20230823,135900,1727064060,11150,11150,11150,11150,0
20230823,135800,1727064060,11150,11120,11150,11120,134
20230823,135700,1725572790,11120,11120,11160,11120,387
20230823,135600,1721269310,11120,11120,11120,11120,380
20230823,135500,1717043710,11190,11190,11190,11190,0
20230823,135400,1717043710,11190,11190,11190,11190,4
20230823,135300,1716998950,11190,11190,11190,11190,281
20230823,135200,1713854560,11120,11190,11190,11120,168
20230823,135100,1711981800,11190,11190,11190,11140,1506
20230823,135000,1695204660,11190,11150,11190,11140,53
20230823,134900,1694613990,11210,11210,11210,11210,5
20230823,134800,1694557940,11240,11160,11240,11150,450
20230823,134700,1689525440,11160,11120,11160,11120,90
20230823,134600,1688524600,11120,11120,11120,11120,187
20230823,134500,1686445160,11170,11170,11170,11170,100
20230823,134400,1685328160,11180,11180,11180,11180,1
20230823,134300,1685316980,11090,11190,11210,11090,1363
20230823,134200,1670123960,11190,11180,11190,11180,10
20230823,134100,1670012110,11190,11130,11190,11130,85
20230823,134000,1669064070,11140,11090,11140,11080,364
20230823,133900,1665021270,11080,11060,11080,11060,372
20230823,133800,1660903670,11060,11060,11070,11050,1438
20230823,133700,1644999810,11060,11080,11080,11060,1554
20230823,133600,1627807260,11070,11080,11080,11070,36
20230823,133500,1627408480,11100,11120,11120,11060,7283
20230823,133400,1546542590,11150,11150,11150,11150,50
20230823,133300,1545985090,11160,11140,11160,11140,6
20230823,133200,1545918220,11140,11130,11140,11120,658
20230823,133100,1538591240,11140,11130,11140,11130,260
20230823,133000,1535694890,11130,11120,11130,11120,382
20230823,132900,1531443550,11120,11100,11120,11100,133
20230823,132800,1529965630,11100,11100,11100,11100,1
20230823,132700,1529954530,11130,11120,11130,11120,50
20230823,132600,1529398210,11130,11130,11130,11130,123
20230823,132500,1528029220,11100,11100,11100,11100,380
20230823,132400,1523811220,11100,11130,11130,11100,1570
20230823,132300,1506382040,11110,11120,11130,11110,1089
20230823,132200,1494281760,11140,11140,11140,11140,92
20230823,132100,1493256880,11110,11110,11110,11110,440
20230823,132000,1488368480,11110,11140,11140,11110,2861
20230823,131900,1456570510,11150,11150,11160,11150,173
20230823,131800,1454641480,11150,11140,11150,11140,124
20230823,131700,1453259180,11140,11140,11150,11140,95
20230823,131600,1452200780,11140,11140,11140,11140,0
20230823,131500,1452200780,11140,11130,11140,11130,100
20230823,131400,1451086800,11130,11110,11130,11110,60
20230823,131300,1450419640,11110,11110,11110,11110,20
20230823,131200,1450197440,11110,11110,11140,11110,88
20230823,131100,1449219730,11140,11110,11140,11110,135
20230823,131000,1447716620,11110,11120,11120,11110,154
20230823,130900,1446004850,11120,11110,11120,11110,72
20230823,130800,1445204580,11110,11120,11120,11110,181
20230823,130700,1443193570,11120,11120,11160,11120,517
20230823,130600,1437435720,11130,11110,11130,11110,265
20230823,130500,1434490540,11110,11100,11110,11100,105
20230823,130400,1433324790,11110,11090,11110,11090,129
20230823,130300,1431893030,11090,11110,11110,11090,1814
20230823,130200,1411771620,11090,11120,11120,11090,2293
20230823,130100,1386331000,11120,11130,11130,11120,346
20230823,130000,1382482470,11130,11130,11130,11130,15
20230823,125900,1382315520,11130,11150,11150,11130,256
20230823,125800,1379462100,11150,11140,11150,11140,3
20230823,125700,1379428670,11130,11140,11140,11130,7
20230823,125600,1379350710,11120,11140,11140,11120,52
20230823,125500,1378771960,11150,11160,11160,11140,81
20230823,125400,1377869020,11160,11160,11160,11160,0
20230823,125300,1377869020,11160,11160,11160,11160,235
20230823,125200,1375246420,11160,11130,11160,11130,655
20230823,125100,1367952120,11100,11130,11130,11100,65
20230823,125000,1367230510,11130,11100,11130,11100,85
20230823,124900,1366286830,11100,11140,11140,11090,6455
20230823,124800,1294525390,11140,11150,11150,11140,1032
20230823,124700,1283026590,11150,11150,11150,11150,2011
20230823,124600,1260603940,11160,11190,11190,11160,837
20230823,124500,1251257230,11180,11190,11190,11180,1539
20230823,124400,1234048450,11190,11190,11190,11190,0
20230823,124300,1234048450,11190,11190,11190,11190,1100
20230823,124200,1221739450,11180,11180,11180,11180,0
20230823,124100,1221739450,11180,11260,11260,11180,3358
20230823,124000,1184075830,11270,11280,11280,11270,560
20230823,123900,1177761330,11290,11290,11290,11290,30
20230823,123800,1177422630,11300,11300,11300,11300,110
20230823,123700,1176179630,11330,11330,11330,11330,0
20230823,123600,1176179630,11330,11300,11330,11300,10
20230823,123500,1176066450,11290,11260,11290,11260,387
20230823,123400,1171700900,11260,11250,11260,11250,200
20230823,123300,1169450890,11270,11230,11270,11230,241
20230823,123200,1166744300,11230,11230,11230,11230,129
20230823,123100,1165295630,11230,11230,11230,11230,72
20230823,123000,1164487070,11210,11210,11210,11210,1
20230823,122900,1164475860,11240,11240,11240,11240,100
20230823,122800,1163351860,11240,11240,11240,11240,1
20230823,122700,1163340620,11200,11210,11210,11200,119
20230823,122600,1162007810,11240,11240,11240,11240,2
20230823,122500,1161985330,11240,11240,11240,11240,1
20230823,122400,1161974090,11210,11220,11240,11210,415
20230823,122300,1157318150,11250,11250,11250,11230,24
20230823,122200,1157048580,11250,11250,11250,11250,1
20230823,122100,1157037330,11250,11240,11250,11240,6
20230823,122000,1156969870,11250,11240,11250,11240,6
20230823,121900,1156902410,11240,11230,11240,11230,100
20230823,121800,1155779400,11220,11220,11220,11220,31
20230823,121700,1155431580,11220,11220,11220,11220,31
20230823,121600,1155083760,11230,11230,11230,11230,10
20230823,121500,1154971460,11230,11230,11230,11230,0
20230823,121400,1154971460,11230,11240,11240,11230,113
20230823,121300,1153702370,11260,11260,11260,11260,0
20230823,121200,1153702370,11260,11260,11260,11260,0
20230823,121100,1153702370,11260,11260,11260,11260,100
20230823,121000,1152576370,11260,11260,11260,11260,0
20230823,120900,1152576370,11260,11260,11260,11260,0
20230823,120800,1152576370,11260,11260,11260,11260,0
20230823,120700,1152576370,11260,11260,11260,11260,67
20230823,120600,1151821950,11280,11280,11280,11280,0
20230823,120500,1151821950,11280,11260,11280,11260,15
20230823,120400,1151652770,11260,11290,11290,11260,21
20230823,120300,1151416280,11260,11260,11260,11260,12
20230823,120200,1151281160,11300,11300,11300,11300,0
20230823,120100,1151281160,11300,11300,11300,11300,1
20230823,120000,1151269860,11240,11240,11240,11240,0
20230823,115900,1151269860,11240,11250,11250,11240,2000
20230823,115800,1128788860,11310,11310,11310,11310,100
20230823,115700,1127657860,11330,11240,11330,11240,211
20230823,115600,1125278920,11230,11230,11230,11230,55
20230823,115500,1124661270,11230,11240,11240,11230,201
20230823,115400,1122404020,11230,11230,11230,11230,0
20230823,115300,1122404020,11230,11240,11250,11230,330
20230823,115200,1118693910,11240,11240,11240,11240,0
20230823,115100,1118693910,11240,11230,11240,11230,9
20230823,115000,1118592830,11230,11230,11230,11230,0
20230823,114900,1118592830,11230,11230,11230,11230,100
20230823,114800,1117469830,11230,11220,11230,11210,221
20230823,114700,1114991440,11220,11210,11220,11210,141
20230823,114600,1113409440,11210,11210,11220,11210,43
20230823,114500,1112927400,11220,11200,11220,11200,18
20230823,114400,1112725770,11200,11210,11210,11200,107
20230823,114300,1111526370,11200,11210,11210,11200,335
20230823,114200,1107771140,11210,11220,11220,11210,106
20230823,114100,1106581880,11210,11200,11210,11200,62
20230823,114000,1105887320,11200,11190,11200,11190,10
20230823,113900,1105775390,11200,11190,11200,11190,180
20230823,113800,1103759410,11190,11190,11190,11190,5
20230823,113700,1103703460,11190,11180,11190,11180,24
20230823,113600,1103435120,11190,11180,11190,11180,117
20230823,113500,1102125960,11180,11180,11180,11180,157
20230823,113400,1100370700,11180,11180,11180,11180,33
20230823,113300,1100001760,11200,11210,11210,11200,232
20230823,113200,1097403240,11230,11220,11230,11220,66
20230823,113100,1096662340,11220,11210,11220,11210,60
20230823,113000,1095989700,11210,11210,11210,11210,5
20230823,112900,1095933650,11210,11200,11210,11180,288
20230823,112800,1092709840,11200,11210,11210,11200,31
20230823,112700,1092362630,11210,11210,11210,11210,82
20230823,112600,1091443410,11210,11220,11220,11210,68
20230823,112500,1090680460,11220,11230,11230,11220,41
20230823,112400,1090220070,11240,11240,11240,11240,336
20230823,112300,1086443430,11250,11200,11250,11200,260
20230823,112200,1083529760,11200,11190,11200,11190,68
20230823,112100,1082768360,11190,11180,11190,11180,123
20230823,112000,1081392190,11170,11170,11170,11170,100
20230823,111900,1080275190,11170,11170,11180,11170,113
20230823,111800,1079011960,11170,11170,11170,11170,34
20230823,111700,1078632180,11170,11170,11180,11170,29
20230823,111600,1078308220,11170,11170,11170,11170,3
20230823,111500,1078274710,11180,11170,11180,11170,24
20230823,111400,1078006610,11160,11160,11160,11160,39
20230823,111300,1077571370,11150,11150,11150,11150,135
20230823,111200,1076066120,11160,11160,11160,11160,8
20230823,111100,1075976840,11160,11150,11180,11140,461
20230823,111000,1070836480,11160,11160,11160,11160,16
20230823,110900,1070657920,11180,11150,11180,11150,119
20230823,110800,1069329450,11190,11140,11190,11140,117
20230823,110700,1068025120,11140,11140,11140,11130,241
20230823,110600,1065340480,11140,11140,11140,11140,3
20230823,110500,1065307060,11140,11150,11150,11140,95
20230823,110400,1064248700,11140,11130,11150,11130,758
20230823,110300,1055801890,11140,11110,11140,11100,863
20230823,110200,1046215840,11100,11200,11200,11100,8688
20230823,110100,949537120,11210,11210,11210,11210,0
20230823,110000,949537120,11210,11210,11210,11210,11
20230823,105900,949413810,11210,11210,11210,11210,10
20230823,105800,949301710,11210,11190,11210,11190,10
20230823,105700,949189790,11190,11190,11190,11190,0
20230823,105600,949189790,11190,11190,11190,11190,0
20230823,105500,949189790,11190,11190,11190,11190,0
20230823,105400,949189790,11190,11190,11190,11190,0
20230823,105300,949189790,11190,11180,11190,11180,209
20230823,105200,946852170,11190,11200,11220,11190,1263
20230823,105100,932684210,11180,11180,11180,11180,68
20230823,105000,931923970,11210,11180,11210,11180,306
20230823,104900,928498640,11170,11170,11170,11170,87
20230823,104800,927526850,11190,11190,11190,11190,8
20230823,104700,927437330,11190,11190,11190,11190,1
20230823,104600,927426140,11170,11230,11230,11170,2951
20230823,104500,894342930,11240,11240,11240,11240,1
20230823,104400,894331690,11240,11240,11240,11240,87
20230823,104300,893353810,11230,11230,11230,11230,142
20230823,104200,891759150,11240,11230,11240,11230,240
20230823,104100,889063870,11240,11240,11240,11240,96
20230823,104000,887984830,11240,11240,11240,11240,1
20230823,103900,887973590,11250,11240,11250,11240,29
20230823,103800,887647360,11260,11240,11260,11240,56
20230823,103700,887017900,11240,11240,11240,11240,54
20230823,103600,886410940,11260,11260,11260,11260,5
20230823,103500,886354640,11270,11310,11310,11270,290
20230823,103400,883086300,11320,11320,11320,11320,0
20230823,103300,883086300,11320,11310,11320,11310,190
20230823,103200,880936020,11320,11310,11320,11280,320
20230823,103100,877316360,11340,11330,11340,11330,1522
20230823,103000,860057110,11330,11290,11330,11290,106
20230823,102900,858859270,11280,11290,11290,11280,537
20230823,102800,852796730,11290,11280,11290,11280,198
20230823,102700,850561710,11280,11270,11280,11270,1109
20230823,102600,838061570,11270,11280,11280,11270,21
20230823,102500,837824800,11270,11270,11270,11270,12
20230823,102400,837689560,11270,11270,11270,11270,151
20230823,102300,835987790,11270,11280,11280,11270,46
20230823,102200,835469170,11280,11270,11280,11270,409
20230823,102100,830858940,11280,11250,11280,11250,712
20230823,102000,822842090,11250,11250,11250,11250,24
20230823,101900,822572090,11250,11240,11250,11240,31
20230823,101800,822223630,11250,11250,11250,11240,878
20230823,101700,812353940,11250,11260,11260,11250,11
20230823,101600,812230180,11280,11280,11280,11280,2206
20230823,101500,787346500,11270,11240,11270,11240,365
20230823,101400,783242410,11260,11290,11290,11240,960
20230823,101300,772432850,11330,11330,11330,11300,528
20230823,101200,766457150,11330,11310,11330,11300,145
20230823,101100,764817450,11310,11350,11350,11310,331
20230823,101000,761064980,11310,11310,11360,11310,18
20230823,100900,760861310,11370,11390,11390,11370,46
20230823,100800,760337590,11430,11310,11430,11310,2
20230823,100700,760314850,11520,11240,11520,11240,1392
20230823,100600,744506690,11230,11230,11230,11230,56
20230823,100500,743877810,11230,11220,11230,11210,594
20230823,100400,737213690,11240,11250,11250,11240,2048
20230823,100300,714193350,11260,11250,11260,11250,9
20230823,100200,714092030,11260,11200,11260,11200,245
20230823,100100,711345320,11190,11160,11190,11150,150
20230823,100000,709668580,11180,11120,11210,11120,191
20230823,095900,707533170,11110,11110,11170,11110,340
20230823,095800,703755710,11110,11180,11180,11110,929
20230823,095700,693394780,11180,11180,11210,11180,405
20230823,095600,688866790,11180,11220,11220,11180,322
20230823,095500,685258330,11190,11210,11210,11190,261
20230823,095400,682333770,11210,11210,11210,11210,25
20230823,095300,682053520,11210,11200,11210,11200,253
20230823,095200,679219910,11200,11170,11200,11170,256
20230823,095100,676359820,11180,11200,11200,11180,2570
20230823,095000,647627080,11180,11180,11200,11180,315
20230823,094900,644102720,11180,11180,11180,11180,133
20230823,094800,642615780,11190,11150,11190,11120,1829
20230823,094700,622227310,11150,11120,11150,11120,228
20230823,094600,619691920,11120,11100,11120,11090,601
20230823,094500,613021760,11100,11120,11150,11100,754
20230823,094400,604634040,11120,11110,11120,11090,1702
20230823,094300,585723360,11100,11160,11160,11100,2545
20230823,094200,557422730,11150,11160,11160,11150,248
20230823,094100,554657520,11150,11140,11150,11140,216
20230823,094000,552249130,11160,11150,11160,11150,5
20230823,093900,552193370,11170,11160,11170,11140,308
20230823,093800,548757840,11180,11180,11180,11180,6
20230823,093700,548690760,11180,11200,11200,11120,3784
20230823,093600,506523660,11200,11200,11200,11180,126
20230823,093500,505113680,11170,11170,11180,11160,469
20230823,093400,499873110,11160,11160,11170,11160,25
20230823,093300,499594040,11160,11180,11180,11160,169
20230823,093200,497706230,11180,11180,11180,11180,152
20230823,093100,496006870,11180,11100,11180,11100,152
20230823,093000,494316230,11140,11240,11240,11110,7715
20230823,092900,408190050,11260,11240,11260,11240,315
20230823,092800,404648530,11240,11250,11250,11240,857
20230823,092700,395010580,11250,11250,11250,11250,1
20230823,092600,394999330,11240,11240,11240,11230,673
20230823,092500,387435430,11240,11200,11240,11180,261
20230823,092400,384514690,11240,11330,11330,11190,5526
20230823,092300,322353390,11360,11320,11360,11320,16
20230823,092200,322172150,11320,11330,11360,11310,332
20230823,092100,318413520,11350,11350,11360,11340,864
20230823,092000,308603970,11350,11290,11360,11290,420
20230823,091900,303843840,11290,11270,11290,11270,283
20230823,091800,300651410,11270,11260,11270,11260,76
20230823,091700,299795600,11260,11290,11290,11250,284
20230823,091600,296595980,11290,11250,11290,11250,220
20230823,091500,294117480,11230,11210,11230,11210,336
20230823,091400,290347280,11220,11190,11220,11190,707
20230823,091300,282429670,11190,11200,11210,11190,459
20230823,091200,277289830,11180,11210,11210,11180,1049
20230823,091100,265536300,11220,11210,11220,11210,334
20230823,091000,261792130,11210,11220,11250,11190,659
20230823,090900,254398440,11210,11200,11210,11130,1044
20230823,090800,242717910,11200,11230,11230,11120,3728
20230823,090700,201169880,11270,11340,11340,11150,4043
20230823,090600,155729980,11340,11300,11340,11300,846
20230823,090500,146156340,11300,11270,11300,11260,979
20230823,090400,135120560,11330,11350,11350,11300,1727
20230823,090300,115557600,11340,11430,11430,11340,2954
20230823,090200,81858820,11420,11410,11490,11400,878
20230823,090100,71835280,11400,11660,11660,11400,3322
20230823,090000,33542960,11680,11600,11680,11560,2892