stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190700,520713340,12280,12280,12280,12280,165
20230810,190600,520713340,12280,12280,12280,12280,0
20230810,190500,520713340,12280,12280,12280,12280,0
20230810,190400,520713340,12280,12280,12280,12280,0
20230810,190300,520713340,12280,12280,12280,12280,0
20230810,190200,520713340,12280,12280,12280,12280,0
20230810,190100,520713340,12280,12280,12280,12280,0
20230810,190000,520713340,12280,12280,12280,12280,0
20230810,185900,520713340,12280,12280,12280,12280,0
20230810,185800,520713340,12280,12280,12280,12280,0
20230810,185700,520713340,12280,12280,12280,12280,0
20230810,185600,520713340,12280,12280,12280,12280,0
20230810,185500,520713340,12280,12280,12280,12280,0
20230810,185400,520713340,12280,12280,12280,12280,0
20230810,185300,520713340,12280,12280,12280,12280,0
20230810,185200,520713340,12280,12280,12280,12280,0
20230810,185100,520713340,12280,12280,12280,12280,0
20230810,185000,520713340,12280,12280,12280,12280,0
20230810,184900,520713340,12280,12280,12280,12280,0
20230810,184800,520713340,12280,12280,12280,12280,0
20230810,184700,520713340,12280,12280,12280,12280,0
20230810,184600,520713340,12280,12280,12280,12280,0
20230810,184500,520713340,12280,12280,12280,12280,0
20230810,184400,520713340,12280,12280,12280,12280,0
20230810,184300,520713340,12280,12280,12280,12280,0
20230810,184200,520713340,12280,12280,12280,12280,0
20230810,184100,520713340,12280,12280,12280,12280,0
20230810,184000,520713340,12280,12280,12280,12280,0
20230810,183900,520713340,12280,12280,12280,12280,0
20230810,183800,520713340,12280,12280,12280,12280,0
20230810,183700,520713340,12280,12280,12280,12280,165
20230810,183600,520713340,12280,12280,12280,12280,0
20230810,183500,520713340,12280,12280,12280,12280,0
20230810,183400,520713340,12280,12280,12280,12280,0
20230810,183300,520713340,12280,12280,12280,12280,0
20230810,183200,520713340,12280,12280,12280,12280,0
20230810,183100,520713340,12280,12280,12280,12280,0
20230810,183000,520713340,12280,12280,12280,12280,0
20230810,182900,520713340,12280,12280,12280,12280,0
20230810,182800,520713340,12280,12280,12280,12280,0
20230810,182700,520713340,12280,12280,12280,12280,0
20230810,182600,520713340,12280,12280,12280,12280,0
20230810,182500,520713340,12280,12280,12280,12280,0
20230810,182400,520713340,12280,12280,12280,12280,0
20230810,182300,520713340,12280,12280,12280,12280,0
20230810,182200,520713340,12280,12280,12280,12280,0
20230810,182100,520713340,12280,12280,12280,12280,0
20230810,182000,520713340,12280,12280,12280,12280,0
20230810,181900,520713340,12280,12280,12280,12280,0
20230810,181800,520713340,12280,12280,12280,12280,0
20230810,181700,520713340,12280,12280,12280,12280,0
20230810,181600,520713340,12280,12280,12280,12280,0
20230810,181500,520713340,12280,12280,12280,12280,0
20230810,181400,520713340,12280,12280,12280,12280,0
20230810,181300,520713340,12280,12280,12280,12280,0
20230810,181200,520713340,12280,12280,12280,12280,0
20230810,181100,520713340,12280,12280,12280,12280,0
20230810,181000,520713340,12280,12280,12280,12280,0
20230810,180900,520713340,12280,12280,12280,12280,0
20230810,180800,520713340,12280,12280,12280,12280,0
20230810,180700,520713340,12280,12280,12280,12280,165
20230810,180600,520713340,12280,12280,12280,12280,0
20230810,180500,520713340,12280,12280,12280,12280,0
20230810,180400,520713340,12280,12280,12280,12280,0
20230810,180300,520713340,12280,12280,12280,12280,0
20230810,180200,520713340,12280,12280,12280,12280,0
20230810,180100,520713340,12280,12280,12280,12280,0
20230810,180000,520713340,12280,12280,12280,12280,0
20230810,175900,520713340,12280,12280,12280,12280,0
20230810,175800,520713340,12280,12280,12280,12280,0
20230810,175700,520713340,12280,12280,12280,12280,0
20230810,175600,520713340,12280,12280,12280,12280,0
20230810,175500,520713340,12280,12280,12280,12280,0
20230810,175400,520713340,12280,12280,12280,12280,0
20230810,175300,520713340,12280,12280,12280,12280,0
20230810,175200,520713340,12280,12280,12280,12280,0
20230810,175100,520713340,12280,12280,12280,12280,0
20230810,175000,520713340,12280,12280,12280,12280,0
20230810,174900,520713340,12280,12280,12280,12280,0
20230810,174800,520713340,12280,12280,12280,12280,0
20230810,174700,520713340,12280,12280,12280,12280,0
20230810,174600,520713340,12280,12280,12280,12280,0
20230810,174500,520713340,12280,12280,12280,12280,0
20230810,174400,520713340,12280,12280,12280,12280,0
20230810,174300,520713340,12280,12280,12280,12280,0
20230810,174200,520713340,12280,12280,12280,12280,0
20230810,174100,520713340,12280,12280,12280,12280,0
20230810,174000,520713340,12280,12280,12280,12280,0
20230810,173900,520713340,12280,12280,12280,12280,0
20230810,173800,520713340,12280,12280,12280,12280,0
20230810,173700,520713340,12280,12280,12280,12280,165
20230810,173600,520713340,12280,12280,12280,12280,0
20230810,173500,520713340,12280,12280,12280,12280,0
20230810,173400,520713340,12280,12280,12280,12280,0
20230810,173300,520713340,12280,12280,12280,12280,0
20230810,173200,520713340,12280,12280,12280,12280,0
20230810,173100,520713340,12280,12280,12280,12280,0
20230810,173000,520713340,12280,12280,12280,12280,0
20230810,172900,520713340,12280,12280,12280,12280,0
20230810,172800,520713340,12280,12280,12280,12280,0
20230810,172700,520713340,12280,12280,12280,12280,0
20230810,172600,520713340,12280,12280,12280,12280,0
20230810,172500,520713340,12280,12280,12280,12280,0
20230810,172400,520713340,12280,12280,12280,12280,0
20230810,172300,520713340,12280,12280,12280,12280,0
20230810,172200,520713340,12280,12280,12280,12280,0
20230810,172100,520713340,12280,12280,12280,12280,0
20230810,172000,520713340,12280,12280,12280,12280,0
20230810,171900,520713340,12280,12280,12280,12280,0
20230810,171800,520713340,12280,12280,12280,12280,0
20230810,171700,520713340,12280,12280,12280,12280,0
20230810,171600,520713340,12280,12280,12280,12280,0
20230810,171500,520713340,12280,12280,12280,12280,0
20230810,171400,520713340,12280,12280,12280,12280,0
20230810,171300,520713340,12280,12280,12280,12280,0
20230810,171200,520713340,12280,12280,12280,12280,0
20230810,171100,520713340,12280,12280,12280,12280,0
20230810,171000,520713340,12280,12280,12280,12280,0
20230810,170900,520713340,12280,12280,12280,12280,0
20230810,170800,520713340,12280,12280,12280,12280,0
20230810,170700,520713340,12280,12280,12280,12280,165
20230810,170600,520713340,12280,12280,12280,12280,0
20230810,170500,520713340,12280,12280,12280,12280,0
20230810,170400,520713340,12280,12280,12280,12280,0
20230810,170300,520713340,12280,12280,12280,12280,0
20230810,170200,520713340,12280,12280,12280,12280,0
20230810,170100,520713340,12280,12280,12280,12280,0
20230810,170000,520713340,12280,12280,12280,12280,0
20230810,165900,520713340,12280,12280,12280,12280,0
20230810,165800,520713340,12280,12280,12280,12280,0
20230810,165700,520713340,12280,12280,12280,12280,0
20230810,165600,520713340,12280,12280,12280,12280,0
20230810,165500,520713340,12280,12280,12280,12280,0
20230810,165400,520713340,12280,12280,12280,12280,0
20230810,165300,520713340,12280,12280,12280,12280,0
20230810,165200,520713340,12280,12280,12280,12280,0
20230810,165100,520713340,12280,12280,12280,12280,0
20230810,165000,520713340,12280,12280,12280,12280,0
20230810,164900,520713340,12280,12280,12280,12280,0
20230810,164800,520713340,12280,12280,12280,12280,0
20230810,164700,520713340,12280,12280,12280,12280,0
20230810,164600,520713340,12280,12280,12280,12280,0
20230810,164500,520713340,12280,12280,12280,12280,0
20230810,164400,520713340,12280,12280,12280,12280,0
20230810,164300,520713340,12280,12280,12280,12280,0
20230810,164200,520713340,12280,12280,12280,12280,0
20230810,164100,520713340,12280,12280,12280,12280,0
20230810,164000,520713340,12280,12280,12280,12280,0
20230810,163900,520713340,12280,12280,12280,12280,0
20230810,163800,520713340,12280,12280,12280,12280,0
20230810,163700,520713340,12280,12280,12280,12280,165
20230810,163600,520713340,12280,12280,12280,12280,0
20230810,163500,520713340,12280,12280,12280,12280,0
20230810,163400,520713340,12280,12280,12280,12280,0
20230810,163300,520713340,12280,12280,12280,12280,0
20230810,163200,520713340,12280,12280,12280,12280,0
20230810,163100,520713340,12280,12280,12280,12280,0
20230810,163000,520713340,12280,12280,12280,12280,0
20230810,162900,520713340,12280,12280,12280,12280,0
20230810,162800,520713340,12280,12280,12280,12280,0
20230810,162700,520713340,12280,12280,12280,12280,0
20230810,162600,520713340,12280,12280,12280,12280,0
20230810,162500,520713340,12280,12280,12280,12280,0
20230810,162400,520713340,12280,12280,12280,12280,0
20230810,162300,520713340,12280,12280,12280,12280,0
20230810,162200,520713340,12280,12280,12280,12280,0
20230810,162100,520713340,12280,12280,12280,12280,0
20230810,162000,520713340,12280,12280,12280,12280,0
20230810,161900,520713340,12280,12280,12280,12280,0
20230810,161800,520713340,12280,12280,12280,12280,0
20230810,161700,520713340,12280,12280,12280,12280,0
20230810,161600,520713340,12280,12280,12280,12280,0
20230810,161500,520713340,12280,12280,12280,12280,0
20230810,161400,520713340,12280,12280,12280,12280,0
20230810,161300,520713340,12280,12280,12280,12280,0
20230810,161200,520713340,12280,12280,12280,12280,0
20230810,161100,520713340,12280,12280,12280,12280,0
20230810,161000,520713340,12280,12280,12280,12280,0
20230810,160900,520713340,12280,12280,12280,12280,0
20230810,160800,520713340,12280,12280,12280,12280,0
20230810,160700,520713340,12280,12280,12280,12280,165
20230810,160600,520713340,12280,12280,12280,12280,0
20230810,160500,520713340,12280,12280,12280,12280,0
20230810,160400,520713340,12280,12280,12280,12280,0
20230810,160300,520713340,12280,12280,12280,12280,0
20230810,160200,520713340,12280,12280,12280,12280,0
20230810,160100,520713340,12280,12280,12280,12280,0
20230810,160000,520713340,12280,12280,12280,12280,0
20230810,155900,520713340,12280,12280,12280,12280,0
20230810,155800,520713340,12280,12280,12280,12280,0
20230810,155700,520713340,12280,12280,12280,12280,0
20230810,155600,520713340,12280,12280,12280,12280,0
20230810,155500,520713340,12280,12280,12280,12280,0
20230810,155400,520713340,12280,12280,12280,12280,0
20230810,155300,520713340,12280,12280,12280,12280,0
20230810,155200,520713340,12280,12280,12280,12280,0
20230810,155100,520713340,12280,12280,12280,12280,0
20230810,155000,520713340,12280,12280,12280,12280,0
20230810,154900,520713340,12280,12280,12280,12280,0
20230810,154800,520713340,12280,12280,12280,12280,0
20230810,154700,520713340,12280,12280,12280,12280,0
20230810,154600,520713340,12280,12280,12280,12280,0
20230810,154500,520713340,12280,12280,12280,12280,0
20230810,154400,520713340,12280,12280,12280,12280,0
20230810,154300,520713340,12280,12280,12280,12280,0
20230810,154200,520713340,12280,12280,12280,12280,0
20230810,154100,520713340,12280,12280,12280,12280,0
20230810,154000,520713340,12280,12280,12280,12280,0
20230810,153900,520713340,12280,12280,12280,12280,0
20230810,153800,520713340,12280,12280,12280,12280,0
20230810,153700,520713340,12280,12280,12280,12280,165
20230810,153600,520713340,12280,12280,12280,12280,0
20230810,153500,520713340,12280,12280,12280,12280,0
20230810,153400,520713340,12280,12280,12280,12280,0
20230810,153300,520713340,12280,12280,12280,12280,0
20230810,153200,520713340,12280,12280,12280,12280,0
20230810,153100,520713340,12280,12280,12280,12280,0
20230810,153000,520713340,12280,12280,12280,12280,165
20230810,152900,518687140,12280,12280,12280,12280,0
20230810,152800,518687140,12280,12280,12280,12280,0
20230810,152700,518687140,12280,12280,12280,12280,0
20230810,152600,518687140,12280,12280,12280,12280,0
20230810,152500,518687140,12280,12280,12280,12280,0
20230810,152400,518687140,12280,12280,12280,12280,0
20230810,152300,518687140,12280,12280,12280,12280,0
20230810,152200,518687140,12280,12280,12280,12280,0
20230810,152100,518687140,12280,12280,12280,12280,0
20230810,152000,518687140,12280,12280,12280,12280,0
20230810,151900,518687140,12280,12260,12280,12260,25
20230810,151800,518380380,12250,12260,12260,12250,14
20230810,151700,518208750,12260,12250,12260,12250,126
20230810,151600,516664060,12250,12250,12250,12250,13
20230810,151500,516504810,12250,12250,12250,12250,19
20230810,151400,516272060,12250,12250,12270,12250,350
20230810,151300,511980150,12240,12250,12250,12240,28
20230810,151200,511637360,12240,12280,12280,12240,1111
20230810,151100,498017680,12280,12290,12290,12280,27
20230810,151000,497686050,12300,12300,12320,12290,56
20230810,150900,496997310,12310,12310,12310,12300,127
20230810,150800,495434010,12300,12300,12300,12300,20
20230810,150700,495188010,12300,12300,12310,12300,69
20230810,150600,494339140,12300,12280,12300,12280,121
20230810,150500,492851930,12280,12290,12290,12280,77
20230810,150400,491905800,12270,12310,12310,12270,241
20230810,150300,488943360,12320,12320,12320,12320,65
20230810,150200,488142560,12320,12320,12330,12320,85
20230810,150100,487094800,12320,12320,12330,12320,22
20230810,150000,486823740,12330,12340,12340,12330,37
20230810,145900,486367490,12330,12330,12330,12320,47
20230810,145800,485788050,12330,12340,12350,12330,101
20230810,145700,484542250,12350,12340,12350,12340,72
20230810,145600,483653120,12340,12360,12360,12340,31
20230810,145500,483270370,12350,12350,12350,12340,116
20230810,145400,481837970,12350,12340,12350,12340,119
20230810,145300,480369200,12340,12340,12350,12330,133
20230810,145200,478728190,12330,12370,12390,12330,1184
20230810,145100,464106580,12380,12360,12390,12360,172
20230810,145000,461978040,12360,12370,12370,12360,92
20230810,144900,460840130,12360,12370,12370,12360,82
20230810,144800,459826000,12360,12370,12370,12360,94
20230810,144700,458663420,12360,12370,12370,12360,39
20230810,144600,458181060,12370,12370,12370,12360,89
20230810,144500,457080340,12370,12360,12370,12360,72
20230810,144400,456189900,12370,12360,12370,12360,74
20230810,144300,455274720,12370,12370,12370,12370,107
20230810,144200,453951130,12360,12370,12370,12360,74
20230810,144100,453035960,12360,12370,12370,12360,120
20230810,144000,451551760,12370,12360,12370,12360,37
20230810,143900,451094270,12370,12370,12370,12360,29
20230810,143800,450735750,12370,12370,12370,12360,123
20230810,143700,449214370,12370,12370,12370,12360,31
20230810,143600,448831040,12360,12370,12370,12360,101
20230810,143500,447581870,12370,12360,12370,12360,106
20230810,143400,446270850,12370,12370,12370,12360,98
20230810,143300,445058660,12360,12370,12370,12360,141
20230810,143200,443314700,12360,12360,12370,12360,24
20230810,143100,443018020,12370,12360,12370,12360,37
20230810,143000,442560530,12370,12380,12380,12370,70
20230810,142900,441694520,12380,12380,12420,12360,599
20230810,142800,434271370,12380,12340,12380,12330,866
20230810,142700,423560230,12330,12340,12340,12330,55
20230810,142600,422881600,12350,12340,12350,12340,55
20230810,142500,422202550,12350,12340,12350,12340,186
20230810,142400,419905520,12340,12340,12340,12340,33
20230810,142300,419498300,12350,12360,12360,12350,92
20230810,142200,418361890,12350,12360,12360,12350,46
20230810,142100,417793530,12350,12400,12400,12350,715
20230810,142000,408935830,12400,12420,12420,12400,127
20230810,141900,407359750,12420,12410,12420,12410,37
20230810,141800,406900410,12420,12410,12420,12410,23
20230810,141700,406614940,12420,12420,12420,12420,17
20230810,141600,406403800,12410,12410,12410,12410,763
20230810,141500,396934970,12410,12410,12410,12400,38
20230810,141400,396463590,12410,12410,12410,12400,143
20230810,141300,394689160,12400,12410,12410,12400,25
20230810,141200,394379120,12410,12410,12410,12400,95
20230810,141100,393200370,12410,12410,12410,12400,64
20230810,141000,392406330,12410,12400,12410,12400,110
20230810,140900,391041370,12400,12400,12410,12400,23
20230810,140800,390756140,12400,12410,12410,12400,69
20230810,140700,389899920,12410,12400,12410,12400,74
20230810,140600,388981780,12400,12410,12410,12400,58
20230810,140500,388262210,12410,12350,12410,12340,1731
20230810,140400,366819330,12350,12340,12350,12340,28
20230810,140300,366473730,12350,12340,12350,12340,207
20230810,140200,363919180,12340,12340,12350,12340,254
20230810,140100,360784780,12350,12340,12350,12340,35
20230810,140000,360352730,12340,12340,12340,12340,21
20230810,135900,360093590,12350,12340,12350,12340,11
20230810,135800,359957810,12340,12340,12350,12340,121
20230810,135700,358464490,12340,12340,12340,12330,31
20230810,135600,358082080,12330,12280,12340,12270,620
20230810,135500,350448840,12280,12270,12280,12270,31
20230810,135400,350068360,12270,12290,12290,12270,91
20230810,135300,348950360,12300,12270,12300,12260,472
20230810,135200,343149940,12270,12260,12270,12260,144
20230810,135100,341383260,12270,12260,12270,12260,82
20230810,135000,340377190,12260,12270,12270,12260,66
20230810,134900,339567500,12260,12270,12270,12260,76
20230810,134800,338635190,12270,12270,12270,12260,80
20230810,134700,337653790,12270,12270,12270,12260,81
20230810,134600,336660120,12270,12260,12270,12260,65
20230810,134500,335862790,12260,12270,12270,12260,49
20230810,134400,335261760,12270,12260,12280,12260,173
20230810,134300,333139210,12270,12260,12270,12260,176
20230810,134200,330981330,12260,12250,12280,12250,375
20230810,134100,326380560,12250,12200,12260,12200,390
20230810,134000,321608410,12190,12200,12230,12190,1009
20230810,133900,309295320,12200,12200,12200,12190,173
20230810,133800,307185710,12200,12190,12200,12190,69
20230810,133700,306344110,12200,12200,12200,12190,58
20230810,133600,305636640,12200,12200,12200,12190,218
20230810,133500,302977180,12200,12200,12200,12190,137
20230810,133400,301305910,12190,12190,12200,12190,64
20230810,133300,300525310,12200,12200,12200,12190,60
20230810,133200,299793380,12190,12190,12200,12190,70
20230810,133100,298939590,12200,12190,12200,12190,117
20230810,133000,297512390,12190,12200,12200,12190,34
20230810,132900,297097720,12190,12180,12200,12180,245
20230810,132800,294110770,12170,12170,12170,12170,20
20230810,132700,293867370,12180,12120,12180,12120,726
20230810,132600,285043220,12120,12120,12120,12120,51
20230810,132500,284425100,12110,12100,12140,12100,301
20230810,132400,280779460,12100,12090,12100,12090,218
20230810,132300,278141750,12090,12100,12100,12090,17
20230810,132200,277936190,12090,12100,12100,12090,28
20230810,132100,277597590,12100,12080,12100,12070,119
20230810,132000,276159730,12080,12110,12110,12070,430
20230810,131900,270958310,12120,12120,12120,12120,287
20230810,131800,267479870,12130,12130,12130,12120,154
20230810,131700,265612050,12120,12130,12130,12120,19
20230810,131600,265381730,12120,12130,12130,12120,22
20230810,131500,265114940,12120,12130,12130,12120,122
20230810,131400,263635210,12120,12130,12130,12120,176
20230810,131300,261501330,12120,12130,12130,12120,24
20230810,131200,261210420,12130,12130,12130,12120,381
20230810,131100,256589090,12130,12120,12130,12120,55
20230810,131000,255922140,12130,12120,12130,12120,17
20230810,130900,255716070,12120,12130,12130,12120,28
20230810,130800,255376630,12120,12120,12130,12120,28
20230810,130700,255037190,12130,12130,12130,12120,70
20230810,130600,254188160,12130,12130,12130,12120,39
20230810,130500,253715300,12120,12130,12130,12120,40
20230810,130400,253230400,12120,12120,12130,12120,153
20230810,130300,251374940,12120,12110,12120,12110,110
20230810,130200,250042120,12120,12120,12130,12110,420
20230810,130100,244950090,12120,12130,12130,12110,252
20230810,130000,241896870,12120,12110,12130,12110,159
20230810,125900,239968890,12120,12110,12120,12110,195
20230810,125800,237605690,12120,12110,12120,12110,10
20230810,125700,237484560,12110,12120,12120,12110,32
20230810,125600,237096850,12110,12130,12140,12110,114
20230810,125500,235714720,12130,12150,12160,12120,233
20230810,125400,232885230,12200,12160,12200,12150,158
20230810,125300,230965210,12170,12210,12210,12170,658
20230810,125200,222939420,12210,12200,12210,12200,38
20230810,125100,222475640,12210,12200,12210,12200,173
20230810,125000,220365000,12210,12210,12210,12210,3
20230810,124900,220328370,12200,12210,12210,12200,30
20230810,124800,219962280,12210,12210,12210,12200,41
20230810,124700,219461870,12200,12200,12210,12200,23
20230810,124600,219181240,12200,12200,12210,12200,196
20230810,124500,216788720,12200,12200,12200,12190,63
20230810,124400,216020620,12190,12210,12210,12190,29
20230810,124300,215666990,12240,12200,12240,12190,279
20230810,124200,212258330,12200,12240,12240,12200,894
20230810,124100,201324130,12240,12240,12240,12240,15
20230810,124000,201140530,12250,12250,12250,12250,178
20230810,123900,198960030,12250,12250,12260,12250,43
20230810,123800,198433220,12270,12260,12270,12240,272
20230810,123700,195101080,12260,12260,12260,12260,241
20230810,123600,192146420,12260,12260,12270,12260,24
20230810,123500,191852150,12260,12270,12270,12260,37
20230810,123400,191398360,12270,12260,12270,12260,43
20230810,123300,190870950,12270,12260,12270,12260,57
20230810,123200,190171770,12270,12260,12270,12260,17
20230810,123100,189963250,12260,12260,12270,12260,42
20230810,123000,189448110,12260,12270,12270,12260,28
20230810,122900,189104680,12260,12270,12270,12260,35
20230810,122800,188675440,12270,12270,12270,12260,31
20230810,122700,188295270,12270,12290,12290,12270,349
20230810,122600,184006180,12290,12290,12300,12290,45
20230810,122500,183452970,12290,12300,12300,12290,62
20230810,122400,182690830,12310,12300,12310,12300,382
20230810,122300,177992060,12300,12310,12310,12300,25
20230810,122200,177684440,12300,12310,12310,12300,28
20230810,122100,177339970,12300,12310,12310,12300,21
20230810,122000,177081590,12310,12310,12320,12300,51
20230810,121900,176453790,12310,12310,12310,12310,466
20230810,121800,170717330,12310,12310,12320,12310,28
20230810,121700,170372610,12320,12310,12320,12310,34
20230810,121600,169953930,12310,12310,12320,12310,27
20230810,121500,169621530,12310,12310,12360,12310,47
20230810,121400,169042450,12310,12350,12350,12310,281
20230810,121300,165572760,12350,12360,12370,12350,64
20230810,121200,164782120,12360,12360,12370,12360,17
20230810,121100,164571990,12360,12370,12370,12360,28
20230810,121000,164225720,12370,12370,12370,12360,67
20230810,120900,163397100,12360,12370,12370,12360,32
20230810,120800,163001500,12370,12360,12370,12360,31
20230810,120700,162618310,12360,12370,12370,12360,23
20230810,120600,162333930,12370,12370,12370,12360,31
20230810,120500,161950560,12360,12370,12370,12360,409
20230810,120400,156891340,12380,12370,12380,12370,30
20230810,120300,156520170,12380,12380,12380,12380,4
20230810,120200,156470650,12380,12380,12380,12370,25
20230810,120100,156161280,12370,12380,12380,12370,37
20230810,120000,155703450,12380,12370,12380,12370,29
20230810,115900,155344640,12380,12370,12380,12370,26
20230810,115800,155022890,12370,12380,12380,12370,11
20230810,115700,154886750,12370,12380,12380,12370,17
20230810,115600,154676420,12380,12380,12400,12380,21
20230810,115500,154416320,12370,12370,12380,12370,24
20230810,115400,154119300,12370,12370,12380,12370,34
20230810,115300,153698650,12370,12380,12380,12370,62
20230810,115200,152931400,12380,12390,12410,12380,27
20230810,115100,152596930,12380,12390,12390,12380,17
20230810,115000,152386430,12400,12390,12400,12390,22
20230810,114900,152113770,12390,12400,12400,12390,12
20230810,114800,151965040,12400,12400,12400,12400,17
20230810,114700,151754240,12400,12400,12410,12400,421
20230810,114600,146533700,12390,12400,12400,12390,17
20230810,114500,146323040,12390,12410,12410,12390,31
20230810,114400,145938790,12410,12390,12410,12390,29
20230810,114300,145579370,12400,12410,12410,12400,12
20230810,114200,145430520,12420,12400,12420,12390,31
20230810,114100,145046050,12400,12390,12400,12390,23
20230810,114000,144760980,12400,12390,12400,12390,16
20230810,113900,144562650,12400,12400,12400,12400,7
20230810,113800,144475850,12400,12400,12400,12400,20
20230810,113700,144227850,12410,12400,12410,12400,33
20230810,113600,143818600,12400,12410,12410,12400,114
20230810,113500,142403910,12410,12410,12420,12410,27
20230810,113400,142068750,12410,12480,12480,12410,32
20230810,113300,141670820,12480,12400,12480,12400,2223
20230810,113200,113990550,12410,12410,12410,12410,254
20230810,113100,110838410,12410,12420,12420,12410,5
20230810,113000,110776340,12410,12380,12410,12380,5
20230810,112900,110714400,12380,12380,12380,12380,4
20230810,112800,110664880,12380,12380,12410,12380,30
20230810,112700,110293120,12390,12390,12390,12380,8
20230810,112600,110194010,12370,12370,12370,12370,0
20230810,112500,110194010,12370,12370,12370,12370,0
20230810,112400,110194010,12370,12370,12370,12370,0
20230810,112300,110194010,12370,12370,12370,12370,7
20230810,112200,110107420,12370,12370,12370,12370,0
20230810,112100,110107420,12370,12370,12370,12370,0
20230810,112000,110107420,12370,12370,12370,12370,0
20230810,111900,110107420,12370,12370,12370,12370,0
20230810,111800,110107420,12370,12370,12370,12370,3
20230810,111700,110070310,12370,12370,12370,12370,0
20230810,111600,110070310,12370,12420,12420,12370,256
20230810,111500,106902490,12420,12420,12420,12420,40
20230810,111400,106405690,12420,12430,12430,12420,87
20230810,111300,105324290,12430,12440,12440,12430,309
20230810,111200,101482360,12440,12430,12440,12430,157
20230810,111100,99529940,12440,12410,12440,12410,881
20230810,111000,88575400,12410,12410,12410,12410,0
20230810,110900,88575400,12410,12410,12410,12410,0
20230810,110800,88575400,12410,12390,12410,12390,310
20230810,110700,84728420,12400,12400,12400,12400,13
20230810,110600,84567220,12410,12400,12410,12400,119
20230810,110500,83090600,12400,12400,12400,12400,0
20230810,110400,83090600,12400,12390,12400,12390,32
20230810,110300,82693910,12400,12360,12400,12360,1688
20230810,110200,61786490,12370,12370,12370,12370,0
20230810,110100,61786490,12370,12370,12370,12370,0
20230810,110000,61786490,12370,12300,12370,12300,479
20230810,105900,55867230,12300,12340,12340,12300,4
20230810,105800,55817950,12340,12300,12340,12300,58
20230810,105700,55102310,12300,12300,12300,12300,3
20230810,105600,55065410,12300,12300,12300,12300,2
20230810,105500,55040810,12300,12300,12300,12300,5
20230810,105400,54979310,12300,12300,12300,12300,3
20230810,105300,54942410,12300,12300,12300,12300,22
20230810,105200,54671810,12300,12300,12300,12300,4
20230810,105100,54622610,12300,12300,12300,12300,5
20230810,105000,54561110,12300,12300,12300,12300,2
20230810,104900,54536510,12300,12300,12300,12300,3
20230810,104800,54499610,12300,12300,12300,12300,2
20230810,104700,54475010,12300,12300,12300,12300,5
20230810,104600,54413510,12300,12300,12300,12300,3
20230810,104500,54376610,12300,12300,12300,12300,102
20230810,104400,53122010,12300,12300,12300,12300,2
20230810,104300,53097410,12300,12300,12300,12300,5
20230810,104200,53035910,12300,12300,12300,12300,13
20230810,104100,52876010,12300,12300,12300,12300,2
20230810,104000,52851410,12300,12300,12300,12300,3
20230810,103900,52814510,12300,12300,12300,12300,50
20230810,103800,52199510,12340,12300,12340,12300,32
20230810,103700,51804710,12300,12300,12300,12300,3
20230810,103600,51767810,12300,12300,12300,12300,2
20230810,103500,51743210,12300,12300,12300,12300,3
20230810,103400,51706310,12300,12300,12300,12300,5
20230810,103300,51644810,12300,12300,12300,12300,2
20230810,103200,51620210,12300,12300,12300,12300,3
20230810,103100,51583310,12290,12300,12340,12290,532
20230810,103000,45019850,12290,12240,12300,12240,114
20230810,102900,43620230,12240,12240,12240,12240,3
20230810,102800,43583510,12240,12240,12240,12240,2
20230810,102700,43559030,12240,12240,12240,12240,19
20230810,102600,43326470,12240,12240,12240,12240,6
20230810,102500,43253030,12240,12240,12240,12240,2
20230810,102400,43228550,12270,12240,12270,12240,12
20230810,102300,43081420,12240,12240,12240,12240,2
20230810,102200,43056940,12240,12240,12240,12240,5
20230810,102100,42995740,12240,12240,12240,12240,3
20230810,102000,42959020,12240,12240,12240,12240,2
20230810,101900,42934540,12240,12240,12240,12240,3
20230810,101800,42897820,12240,12240,12240,12240,2
20230810,101700,42873340,12240,12240,12240,12240,35
20230810,101600,42444940,12240,12240,12240,12240,2
20230810,101500,42420460,12240,12240,12240,12240,3
20230810,101400,42383740,12240,12240,12240,12240,2
20230810,101300,42359260,12240,12240,12260,12240,8
20230810,101200,42261280,12240,12240,12240,12240,3
20230810,101100,42224560,12240,12240,12240,12240,2
20230810,101000,42200080,12240,12250,12260,12240,5
20230810,100900,42138850,12250,12240,12250,12240,7
20230810,100800,42053150,12240,12240,12240,12240,2
20230810,100700,42028670,12240,12240,12240,12240,3
20230810,100600,41991950,12250,12250,12250,12250,6
20230810,100500,41918450,12260,12290,12290,12260,338
20230810,100400,37771170,12290,12290,12290,12290,95
20230810,100300,36603620,12290,12290,12290,12290,2
20230810,100200,36579040,12290,12290,12290,12290,23
20230810,100100,36296370,12240,12240,12240,12240,5
20230810,100000,36235170,12290,12240,12290,12240,502
20230810,095900,30065690,12240,12240,12240,12240,3
20230810,095800,30028970,12240,12240,12240,12240,2
20230810,095700,30004490,12240,12240,12240,12240,3
20230810,095600,29967770,12240,12240,12240,12240,47
20230810,095500,29392490,12250,12300,12310,12240,23
20230810,095400,29109840,12300,12330,12330,12240,6
20230810,095300,29036190,12340,12270,12340,12270,9
20230810,095200,28925320,12270,12300,12330,12250,123
20230810,095100,27409740,12240,12240,12300,12240,104
20230810,095000,26136660,12240,12240,12240,12240,3
20230810,094900,26099940,12240,12240,12240,12240,2
20230810,094800,26075460,12240,12240,12240,12240,5
20230810,094700,26014260,12300,12240,12300,12240,4
20230810,094600,25965240,12300,12300,12300,12240,6
20230810,094500,25891560,12240,12300,12300,12240,5
20230810,094400,25830240,12240,12240,12300,12240,8
20230810,094300,25732200,12240,12240,12240,12240,2
20230810,094200,25707720,12250,12250,12250,12250,4
20230810,094100,25658720,12250,12270,12310,12250,34
20230810,094000,25241290,12250,12250,12250,12250,6
20230810,093900,25167790,12250,12250,12250,12250,3
20230810,093800,25131040,12270,12260,12270,12260,80
20230810,093700,24149450,12270,12270,12270,12270,0
20230810,093600,24149450,12270,12270,12270,12270,0
20230810,093500,24149450,12270,12270,12270,12270,0
20230810,093400,24149450,12270,12270,12270,12270,0
20230810,093300,24149450,12270,12270,12270,12270,0
20230810,093200,24149450,12270,12270,12270,12270,4
20230810,093100,24100370,12350,12350,12350,12350,0
20230810,093000,24100370,12350,12290,12350,12290,538
20230810,092900,17462750,12290,12290,12290,12290,0
20230810,092800,17462750,12290,12290,12290,12290,0
20230810,092700,17462750,12290,12290,12290,12290,0
20230810,092600,17462750,12290,12290,12290,12290,0
20230810,092500,17462750,12290,12320,12330,12290,16
20230810,092400,17265640,12320,12260,12320,12260,594
20230810,092300,9949130,12270,12270,12270,12270,0
20230810,092200,9949130,12270,12270,12270,12270,2
20230810,092100,9924590,12290,12290,12290,12290,0
20230810,092000,9924590,12290,12290,12290,12290,0
20230810,091900,9924590,12290,12290,12290,12290,0
20230810,091800,9924590,12290,12290,12290,12290,0
20230810,091700,9924590,12290,12290,12290,12290,0
20230810,091600,9924590,12290,12240,12290,12240,12
20230810,091500,9777610,12300,12300,12300,12300,0
20230810,091400,9777610,12300,12300,12300,12300,0
20230810,091300,9777610,12300,12300,12300,12300,0
20230810,091200,9777610,12300,12300,12300,12300,4
20230810,091100,9728410,12290,12290,12290,12290,1
20230810,091000,9716120,12300,12300,12300,12300,0
20230810,090900,9716120,12300,12300,12300,12300,0
20230810,090800,9716120,12300,12300,12300,12300,5
20230810,090700,9654620,12300,12300,12300,12220,27
20230810,090600,9324080,12290,12270,12300,12270,171
20230810,090500,7222110,12290,12290,12290,12290,0
20230810,090400,7222110,12290,12290,12290,12290,0
20230810,090300,7222110,12290,12290,12290,12290,0
20230810,090200,7222110,12290,12290,12290,12290,0
20230810,090100,7222110,12290,12230,12290,12230,502
20230810,090000,1059030,12230,12170,12230,12170,87