stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190900,1176695760,12090,12090,12090,12090,3062
20230807,190800,1176695760,12090,12090,12090,12090,0
20230807,190700,1176695760,12090,12090,12090,12090,0
20230807,190600,1176695760,12090,12090,12090,12090,0
20230807,190500,1176695760,12090,12090,12090,12090,0
20230807,190400,1176695760,12090,12090,12090,12090,0
20230807,190300,1176695760,12090,12090,12090,12090,0
20230807,190200,1176695760,12090,12090,12090,12090,0
20230807,190100,1176695760,12090,12090,12090,12090,0
20230807,190000,1176695760,12090,12090,12090,12090,0
20230807,185900,1176695760,12090,12090,12090,12090,0
20230807,185800,1176695760,12090,12090,12090,12090,0
20230807,185700,1176695760,12090,12090,12090,12090,0
20230807,185600,1176695760,12090,12090,12090,12090,0
20230807,185500,1176695760,12090,12090,12090,12090,0
20230807,185400,1176695760,12090,12090,12090,12090,0
20230807,185300,1176695760,12090,12090,12090,12090,0
20230807,185200,1176695760,12090,12090,12090,12090,0
20230807,185100,1176695760,12090,12090,12090,12090,0
20230807,185000,1176695760,12090,12090,12090,12090,0
20230807,184900,1176695760,12090,12090,12090,12090,0
20230807,184800,1176695760,12090,12090,12090,12090,0
20230807,184700,1176695760,12090,12090,12090,12090,0
20230807,184600,1176695760,12090,12090,12090,12090,0
20230807,184500,1176695760,12090,12090,12090,12090,0
20230807,184400,1176695760,12090,12090,12090,12090,0
20230807,184300,1176695760,12090,12090,12090,12090,0
20230807,184200,1176695760,12090,12090,12090,12090,0
20230807,184100,1176695760,12090,12090,12090,12090,0
20230807,184000,1176695760,12090,12090,12090,12090,0
20230807,183900,1176695760,12090,12090,12090,12090,3062
20230807,183800,1176695760,12090,12090,12090,12090,0
20230807,183700,1176695760,12090,12090,12090,12090,0
20230807,183600,1176695760,12090,12090,12090,12090,0
20230807,183500,1176695760,12090,12090,12090,12090,0
20230807,183400,1176695760,12090,12090,12090,12090,0
20230807,183300,1176695760,12090,12090,12090,12090,0
20230807,183200,1176695760,12090,12090,12090,12090,0
20230807,183100,1176695760,12090,12090,12090,12090,0
20230807,183000,1176695760,12090,12090,12090,12090,0
20230807,182900,1176695760,12090,12090,12090,12090,0
20230807,182800,1176695760,12090,12090,12090,12090,0
20230807,182700,1176695760,12090,12090,12090,12090,0
20230807,182600,1176695760,12090,12090,12090,12090,0
20230807,182500,1176695760,12090,12090,12090,12090,0
20230807,182400,1176695760,12090,12090,12090,12090,0
20230807,182300,1176695760,12090,12090,12090,12090,0
20230807,182200,1176695760,12090,12090,12090,12090,0
20230807,182100,1176695760,12090,12090,12090,12090,0
20230807,182000,1176695760,12090,12090,12090,12090,0
20230807,181900,1176695760,12090,12090,12090,12090,0
20230807,181800,1176695760,12090,12090,12090,12090,0
20230807,181700,1176695760,12090,12090,12090,12090,0
20230807,181600,1176695760,12090,12090,12090,12090,0
20230807,181500,1176695760,12090,12090,12090,12090,0
20230807,181400,1176695760,12090,12090,12090,12090,0
20230807,181300,1176695760,12090,12090,12090,12090,0
20230807,181200,1176695760,12090,12090,12090,12090,0
20230807,181100,1176695760,12090,12090,12090,12090,0
20230807,181000,1176695760,12090,12090,12090,12090,0
20230807,180900,1176695760,12090,12090,12090,12090,3062
20230807,180800,1176695760,12090,12090,12090,12090,0
20230807,180700,1176695760,12090,12090,12090,12090,0
20230807,180600,1176695760,12090,12090,12090,12090,0
20230807,180500,1176695760,12090,12090,12090,12090,0
20230807,180400,1176695760,12090,12090,12090,12090,0
20230807,180300,1176695760,12090,12090,12090,12090,0
20230807,180200,1176695760,12090,12090,12090,12090,0
20230807,180100,1176695760,12090,12090,12090,12090,0
20230807,180000,1176695760,12090,12090,12090,12090,0
20230807,175900,1176695760,12090,12090,12090,12090,0
20230807,175800,1176695760,12090,12090,12090,12090,0
20230807,175700,1176695760,12090,12090,12090,12090,0
20230807,175600,1176695760,12090,12090,12090,12090,0
20230807,175500,1176695760,12090,12090,12090,12090,0
20230807,175400,1176695760,12090,12090,12090,12090,0
20230807,175300,1176695760,12090,12090,12090,12090,0
20230807,175200,1176695760,12090,12090,12090,12090,0
20230807,175100,1176695760,12090,12090,12090,12090,0
20230807,175000,1176695760,12090,12090,12090,12090,0
20230807,174900,1176695760,12090,12090,12090,12090,0
20230807,174800,1176695760,12090,12090,12090,12090,0
20230807,174700,1176695760,12090,12090,12090,12090,0
20230807,174600,1176695760,12090,12090,12090,12090,0
20230807,174500,1176695760,12090,12090,12090,12090,0
20230807,174400,1176695760,12090,12090,12090,12090,0
20230807,174300,1176695760,12090,12090,12090,12090,0
20230807,174200,1176695760,12090,12090,12090,12090,0
20230807,174100,1176695760,12090,12090,12090,12090,0
20230807,174000,1176695760,12090,12090,12090,12090,0
20230807,173900,1176695760,12090,12090,12090,12090,3062
20230807,173800,1176695760,12090,12090,12090,12090,0
20230807,173700,1176695760,12090,12090,12090,12090,0
20230807,173600,1176695760,12090,12090,12090,12090,0
20230807,173500,1176695760,12090,12090,12090,12090,0
20230807,173400,1176695760,12090,12090,12090,12090,0
20230807,173300,1176695760,12090,12090,12090,12090,0
20230807,173200,1176695760,12090,12090,12090,12090,0
20230807,173100,1176695760,12090,12090,12090,12090,0
20230807,173000,1176695760,12090,12090,12090,12090,0
20230807,172900,1176695760,12090,12090,12090,12090,0
20230807,172800,1176695760,12090,12090,12090,12090,0
20230807,172700,1176695760,12090,12090,12090,12090,0
20230807,172600,1176695760,12090,12090,12090,12090,0
20230807,172500,1176695760,12090,12090,12090,12090,0
20230807,172400,1176695760,12090,12090,12090,12090,0
20230807,172300,1176695760,12090,12090,12090,12090,0
20230807,172200,1176695760,12090,12090,12090,12090,0
20230807,172100,1176695760,12090,12090,12090,12090,0
20230807,172000,1176695760,12090,12090,12090,12090,0
20230807,171900,1176695760,12090,12090,12090,12090,0
20230807,171800,1176695760,12090,12090,12090,12090,0
20230807,171700,1176695760,12090,12090,12090,12090,0
20230807,171600,1176695760,12090,12090,12090,12090,0
20230807,171500,1176695760,12090,12090,12090,12090,0
20230807,171400,1176695760,12090,12090,12090,12090,0
20230807,171300,1176695760,12090,12090,12090,12090,0
20230807,171200,1176695760,12090,12090,12090,12090,0
20230807,171100,1176695760,12090,12090,12090,12090,0
20230807,171000,1176695760,12090,12090,12090,12090,0
20230807,170900,1176695760,12090,12090,12090,12090,3062
20230807,170800,1176695760,12090,12090,12090,12090,0
20230807,170700,1176695760,12090,12090,12090,12090,0
20230807,170600,1176695760,12090,12090,12090,12090,0
20230807,170500,1176695760,12090,12090,12090,12090,0
20230807,170400,1176695760,12090,12090,12090,12090,0
20230807,170300,1176695760,12090,12090,12090,12090,0
20230807,170200,1176695760,12090,12090,12090,12090,0
20230807,170100,1176695760,12090,12090,12090,12090,0
20230807,170000,1176695760,12090,12090,12090,12090,0
20230807,165900,1176695760,12090,12090,12090,12090,0
20230807,165800,1176695760,12090,12090,12090,12090,0
20230807,165700,1176695760,12090,12090,12090,12090,0
20230807,165600,1176695760,12090,12090,12090,12090,0
20230807,165500,1176695760,12090,12090,12090,12090,0
20230807,165400,1176695760,12090,12090,12090,12090,0
20230807,165300,1176695760,12090,12090,12090,12090,0
20230807,165200,1176695760,12090,12090,12090,12090,0
20230807,165100,1176695760,12090,12090,12090,12090,0
20230807,165000,1176695760,12090,12090,12090,12090,0
20230807,164900,1176695760,12090,12090,12090,12090,0
20230807,164800,1176695760,12090,12090,12090,12090,0
20230807,164700,1176695760,12090,12090,12090,12090,0
20230807,164600,1176695760,12090,12090,12090,12090,0
20230807,164500,1176695760,12090,12090,12090,12090,0
20230807,164400,1176695760,12090,12090,12090,12090,0
20230807,164300,1176695760,12090,12090,12090,12090,0
20230807,164200,1176695760,12090,12090,12090,12090,0
20230807,164100,1176695760,12090,12090,12090,12090,0
20230807,164000,1176695760,12090,12090,12090,12090,0
20230807,163900,1176695760,12090,12090,12090,12090,3062
20230807,163800,1176695760,12090,12090,12090,12090,0
20230807,163700,1176695760,12090,12090,12090,12090,0
20230807,163600,1176695760,12090,12090,12090,12090,0
20230807,163500,1176695760,12090,12090,12090,12090,0
20230807,163400,1176695760,12090,12090,12090,12090,0
20230807,163300,1176695760,12090,12090,12090,12090,0
20230807,163200,1176695760,12090,12090,12090,12090,0
20230807,163100,1176695760,12090,12090,12090,12090,0
20230807,163000,1176695760,12090,12090,12090,12090,0
20230807,162900,1176695760,12090,12090,12090,12090,0
20230807,162800,1176695760,12090,12090,12090,12090,0
20230807,162700,1176695760,12090,12090,12090,12090,0
20230807,162600,1176695760,12090,12090,12090,12090,0
20230807,162500,1176695760,12090,12090,12090,12090,0
20230807,162400,1176695760,12090,12090,12090,12090,0
20230807,162300,1176695760,12090,12090,12090,12090,0
20230807,162200,1176695760,12090,12090,12090,12090,0
20230807,162100,1176695760,12090,12090,12090,12090,0
20230807,162000,1176695760,12090,12090,12090,12090,0
20230807,161900,1176695760,12090,12090,12090,12090,0
20230807,161800,1176695760,12090,12090,12090,12090,0
20230807,161700,1176695760,12090,12090,12090,12090,0
20230807,161600,1176695760,12090,12090,12090,12090,0
20230807,161500,1176695760,12090,12090,12090,12090,0
20230807,161400,1176695760,12090,12090,12090,12090,0
20230807,161300,1176695760,12090,12090,12090,12090,0
20230807,161200,1176695760,12090,12090,12090,12090,0
20230807,161100,1176695760,12090,12090,12090,12090,0
20230807,161000,1176695760,12090,12090,12090,12090,0
20230807,160900,1176695760,12090,12090,12090,12090,3062
20230807,160800,1176695760,12090,12090,12090,12090,0
20230807,160700,1176695760,12090,12090,12090,12090,0
20230807,160600,1176695760,12090,12090,12090,12090,0
20230807,160500,1176695760,12090,12090,12090,12090,0
20230807,160400,1176695760,12090,12090,12090,12090,0
20230807,160300,1176695760,12090,12090,12090,12090,0
20230807,160200,1176695760,12090,12090,12090,12090,0
20230807,160100,1176695760,12090,12090,12090,12090,0
20230807,160000,1176695760,12090,12090,12090,12090,0
20230807,155900,1176695760,12090,12090,12090,12090,0
20230807,155800,1176695760,12090,12090,12090,12090,0
20230807,155700,1176695760,12090,12090,12090,12090,0
20230807,155600,1176695760,12090,12090,12090,12090,0
20230807,155500,1176695760,12090,12090,12090,12090,0
20230807,155400,1176695760,12090,12090,12090,12090,0
20230807,155300,1176695760,12090,12090,12090,12090,0
20230807,155200,1176695760,12090,12090,12090,12090,0
20230807,155100,1176695760,12090,12090,12090,12090,0
20230807,155000,1176695760,12090,12090,12090,12090,0
20230807,154900,1176695760,12090,12090,12090,12090,0
20230807,154800,1176695760,12090,12090,12090,12090,0
20230807,154700,1176695760,12090,12090,12090,12090,0
20230807,154600,1176695760,12090,12090,12090,12090,0
20230807,154500,1176695760,12090,12090,12090,12090,0
20230807,154400,1176695760,12090,12090,12090,12090,0
20230807,154300,1176695760,12090,12090,12090,12090,0
20230807,154200,1176695760,12090,12090,12090,12090,0
20230807,154100,1176695760,12090,12090,12090,12090,0
20230807,154000,1176695760,12090,12090,12090,12090,0
20230807,153900,1176695760,12090,12090,12090,12090,3062
20230807,153800,1176695760,12090,12090,12090,12090,0
20230807,153700,1176695760,12090,12090,12090,12090,0
20230807,153600,1176695760,12090,12090,12090,12090,0
20230807,153500,1176695760,12090,12090,12090,12090,0
20230807,153400,1176695760,12090,12090,12090,12090,0
20230807,153300,1176695760,12090,12090,12090,12090,0
20230807,153200,1176695760,12090,12090,12090,12090,0
20230807,153100,1176695760,12090,12090,12090,12090,0
20230807,153000,1176695760,12090,12090,12090,12090,3062
20230807,152900,1139676180,12070,12070,12070,12070,0
20230807,152800,1139676180,12070,12070,12070,12070,0
20230807,152700,1139676180,12070,12070,12070,12070,0
20230807,152600,1139676180,12070,12070,12070,12070,0
20230807,152500,1139676180,12070,12070,12070,12070,0
20230807,152400,1139676180,12070,12070,12070,12070,0
20230807,152300,1139676180,12070,12070,12070,12070,0
20230807,152200,1139676180,12070,12070,12070,12070,0
20230807,152100,1139676180,12070,12070,12070,12070,0
20230807,152000,1139676180,12070,12070,12070,12070,0
20230807,151900,1139676180,12070,12060,12070,12060,119
20230807,151800,1138240880,12040,12040,12040,12040,578
20230807,151700,1131281760,12010,12030,12040,12010,428
20230807,151600,1126133350,12040,12020,12040,12020,403
20230807,151500,1121284280,11990,11990,11990,11990,36
20230807,151400,1120852640,12040,12000,12040,12000,301
20230807,151300,1117230720,11990,11980,11990,11980,8
20230807,151200,1117134820,12000,12030,12050,12000,150
20230807,151100,1115331070,12060,12060,12070,12060,34
20230807,151000,1114920980,12070,12080,12080,12060,290
20230807,150900,1111422370,12060,12060,12080,12060,105
20230807,150800,1110154150,12060,12070,12070,12060,81
20230807,150700,1109177140,12070,12070,12080,12070,84
20230807,150600,1108162980,12070,12060,12080,12060,424
20230807,150500,1103041820,12060,12050,12070,12050,216
20230807,150400,1100435690,12070,12040,12070,12040,140
20230807,150300,1098748430,12040,12040,12050,12040,86
20230807,150200,1097712330,12050,12010,12060,12010,56
20230807,150100,1097037480,12010,12080,12080,12010,116
20230807,150000,1095636630,12080,12040,12080,12040,57
20230807,145900,1094948610,12070,12070,12070,12040,91
20230807,145800,1093850330,12040,12040,12040,12040,1074
20230807,145700,1080919370,12040,12040,12040,12040,1130
20230807,145600,1067314170,12040,12070,12080,12040,84
20230807,145500,1066300670,12090,12030,12090,12030,3196
20230807,145400,1027712900,12010,12050,12050,12010,331
20230807,145300,1023735230,12040,11990,12040,11960,201
20230807,145200,1021324660,11950,12050,12050,11920,1104
20230807,145100,1008093260,12050,12070,12070,12050,149
20230807,145000,1006296870,12070,12090,12100,12070,1068
20230807,144900,993385450,12080,12060,12080,12060,1144
20230807,144800,979576410,12050,12060,12060,12050,114
20230807,144700,978201640,12060,12060,12060,12050,830
20230807,144600,968191850,12050,12050,12060,12040,1527
20230807,144500,949790430,12050,12010,12050,12010,564
20230807,144400,942999900,12000,12030,12030,12000,449
20230807,144300,937606650,12000,12010,12010,12000,32
20230807,144200,937222570,12000,12040,12050,12000,846
20230807,144100,927069400,12050,12000,12050,12000,289
20230807,144000,923587660,12000,12010,12010,12000,19
20230807,143900,923359530,12020,12030,12040,12020,146
20230807,143800,921602950,12010,12010,12010,12010,18
20230807,143700,921386770,12020,11980,12020,11980,255
20230807,143600,918330900,11980,11990,11990,11980,571
20230807,143500,911488000,11990,12010,12010,11990,582
20230807,143400,904506980,12000,12000,12010,11990,92
20230807,143300,903403340,12000,12010,12030,12000,607
20230807,143200,896116120,12010,12010,12010,12010,1
20230807,143100,896104110,12010,12010,12010,12010,9
20230807,143000,895996020,12010,12020,12020,12010,411
20230807,142900,891058280,12020,12020,12020,12020,25
20230807,142800,890757780,12050,12010,12050,12010,23
20230807,142700,890481510,12010,12070,12070,11940,2709
20230807,142600,857965840,12070,12060,12070,12060,353
20230807,142500,853705960,12060,12070,12070,12060,140
20230807,142400,852016180,12060,11980,12080,11960,1312
20230807,142300,836187820,12030,12070,12070,12030,196
20230807,142200,833827540,11910,12060,12060,11910,3006
20230807,142100,797834660,12080,12060,12080,12030,1513
20230807,142000,779578810,12060,12040,12060,12030,119
20230807,141900,778145290,12040,12030,12040,12030,23
20230807,141800,777868470,12020,12020,12040,12020,33
20230807,141700,777471750,12020,12040,12060,12000,898
20230807,141600,766647850,12040,12020,12040,11990,811
20230807,141500,756885220,12030,11960,12030,11960,1933
20230807,141400,733698500,11940,11940,11940,11940,11
20230807,141300,733567160,11990,11970,11990,11970,314
20230807,141200,729802360,11920,11930,11960,11920,257
20230807,141100,726732480,11920,11920,11920,11920,11
20230807,141000,726601360,11930,11940,11940,11930,116
20230807,140900,725216340,11960,11960,11980,11940,36
20230807,140800,724785920,11940,11980,11980,11940,43
20230807,140700,724272060,11990,11950,11990,11950,313
20230807,140600,720519590,11960,11960,11960,11950,52
20230807,140500,719897680,11980,11940,11990,11940,94
20230807,140400,718775130,11940,11950,11990,11940,639
20230807,140300,711115210,11950,11950,11950,11950,1
20230807,140200,711103260,11990,11960,11990,11960,682
20230807,140100,702929410,11970,11990,11990,11970,99
20230807,140000,701743570,11970,11980,11980,11970,41
20230807,135900,701252640,11970,11980,11990,11970,596
20230807,135800,694111170,11990,11960,12000,11930,2510
20230807,135700,664036670,11960,11900,11960,11900,3041
20230807,135600,627736160,11860,11860,11900,11850,1222
20230807,135500,613208080,11850,11850,11850,11850,12
20230807,135400,613065880,11850,11850,11850,11850,2
20230807,135300,613042180,11840,11840,11840,11840,1
20230807,135200,613030340,11850,11860,11860,11850,118
20230807,135100,611632030,11860,11880,11880,11860,37
20230807,135000,611192650,11880,11870,11880,11870,23
20230807,134900,610919550,11880,11870,11880,11870,100
20230807,134800,609731560,11880,11880,11880,11880,0
20230807,134700,609731560,11880,11880,11880,11880,15
20230807,134600,609553360,11850,11870,11870,11850,34
20230807,134500,609150130,11880,11880,11880,11880,22
20230807,134400,608888770,11890,11860,11890,11830,1266
20230807,134300,593873690,11840,11860,11870,11840,2762
20230807,134200,561108960,11870,11780,11870,11780,3683
20230807,134100,517496100,11780,11780,11830,11780,513
20230807,134000,511432820,11780,11800,11800,11780,21
20230807,133900,511185400,11810,11800,11810,11800,348
20230807,133800,507078990,11800,11800,11800,11800,10
20230807,133700,506960990,11830,11830,11830,11780,276
20230807,133600,503696160,11830,11770,11840,11700,2260
20230807,133500,477045740,11720,11770,11770,11720,841
20230807,133400,467149020,11770,11700,11770,11700,2522
20230807,133300,437561810,11690,11690,11690,11690,10
20230807,133200,437444910,11690,11650,11700,11620,550
20230807,133100,431016940,11700,11670,11700,11670,154
20230807,133000,429217230,11660,11660,11660,11660,56
20230807,132900,428564270,11620,11620,11620,11620,9
20230807,132800,428459690,11620,11640,11650,11620,1342
20230807,132700,412828610,11630,11600,11630,11600,50
20230807,132600,412247160,11590,11610,11620,11590,310
20230807,132500,408646450,11600,11530,11600,11530,247
20230807,132400,405785380,11530,11530,11530,11530,9
20230807,132300,405681610,11540,11540,11540,11540,0
20230807,132200,405681610,11540,11540,11540,11540,0
20230807,132100,405681610,11540,11540,11540,11540,3
20230807,132000,405646990,11530,11550,11550,11530,31
20230807,131900,405289120,11540,11530,11540,11530,33
20230807,131800,404908340,11520,11530,11540,11520,155
20230807,131700,403121100,11520,11520,11520,11520,1
20230807,131600,403109580,11520,11520,11520,11520,58
20230807,131500,402441420,11530,11530,11530,11530,0
20230807,131400,402441420,11530,11530,11530,11530,18
20230807,131300,402233880,11530,11530,11530,11530,9
20230807,131200,402130110,11520,11520,11520,11520,0
20230807,131100,402130110,11520,11520,11520,11520,8
20230807,131000,402037950,11530,11540,11540,11530,20
20230807,130900,401807190,11530,11530,11530,11530,0
20230807,130800,401807190,11530,11520,11530,11520,8
20230807,130700,401715020,11520,11520,11520,11520,350
20230807,130600,397683020,11530,11530,11530,11530,36
20230807,130500,397267940,11530,11530,11530,11530,5
20230807,130400,397210290,11530,11530,11530,11530,5
20230807,130300,397152640,11540,11540,11540,11540,2
20230807,130200,397129560,11530,11540,11540,11530,23
20230807,130100,396864360,11540,11530,11540,11520,373
20230807,130000,392566710,11560,11540,11560,11540,104
20230807,125900,391365330,11530,11530,11530,11530,19
20230807,125800,391146260,11510,11510,11510,11510,0
20230807,125700,391146260,11510,11510,11510,11510,7
20230807,125600,391065690,11510,11510,11510,11510,13
20230807,125500,390916060,11510,11510,11510,11510,0
20230807,125400,390916060,11510,11510,11510,11510,0
20230807,125300,390916060,11510,11510,11510,11510,1
20230807,125200,390904550,11510,11510,11510,11510,0
20230807,125100,390904550,11510,11510,11510,11510,17
20230807,125000,390708880,11520,11520,11520,11520,4
20230807,124900,390662800,11510,11530,11530,11510,50
20230807,124800,390087280,11510,11510,11510,11510,0
20230807,124700,390087280,11510,11510,11510,11510,0
20230807,124600,390087280,11510,11510,11510,11510,21
20230807,124500,389845570,11510,11510,11510,11510,35
20230807,124400,389442720,11510,11530,11530,11510,77
20230807,124300,388555750,11520,11520,11520,11520,2
20230807,124200,388532710,11500,11500,11500,11500,9
20230807,124100,388429210,11500,11500,11500,11500,10
20230807,124000,388314210,11520,11520,11520,11520,4
20230807,123900,388268130,11510,11500,11510,11500,49
20230807,123800,387704590,11500,11500,11500,11500,0
20230807,123700,387704590,11500,11500,11500,11500,11
20230807,123600,387578090,11500,11500,11500,11500,5
20230807,123500,387520590,11500,11510,11510,11500,36
20230807,123400,387106290,11500,11500,11500,11500,1
20230807,123300,387094790,11520,11520,11520,11520,0
20230807,123200,387094790,11520,11510,11520,11510,11
20230807,123100,386968170,11500,11500,11500,11500,159
20230807,123000,385139670,11500,11500,11500,11500,9
20230807,122900,385036170,11520,11520,11520,11520,2
20230807,122800,385013130,11510,11510,11510,11510,29
20230807,122700,384679340,11510,11510,11510,11510,14
20230807,122600,384518200,11520,11520,11520,11520,0
20230807,122500,384518200,11520,11510,11520,11510,32
20230807,122400,384149670,11500,11500,11500,11500,207
20230807,122300,381769170,11500,11510,11510,11500,300
20230807,122200,378318900,11500,11500,11500,11500,8
20230807,122100,378226900,11530,11530,11530,11530,0
20230807,122000,378226900,11530,11530,11530,11530,15
20230807,121900,378053950,11500,11500,11500,11500,8
20230807,121800,377961950,11520,11520,11520,11520,3
20230807,121700,377927390,11500,11500,11500,11500,11
20230807,121600,377800890,11500,11500,11500,11500,44
20230807,121500,377294890,11500,11500,11500,11500,7
20230807,121400,377214390,11500,11500,11500,11500,16
20230807,121300,377030390,11500,11500,11500,11500,10
20230807,121200,376915390,11500,11500,11500,11500,11
20230807,121100,376788890,11520,11520,11520,11510,22
20230807,121000,376535480,11510,11510,11510,11510,0
20230807,120900,376535480,11510,11510,11510,11510,0
20230807,120800,376535480,11510,11510,11520,11510,153
20230807,120700,374774430,11490,11490,11490,11490,12
20230807,120600,374636550,11500,11500,11500,11500,0
20230807,120500,374636550,11500,11500,11500,11500,0
20230807,120400,374636550,11500,11500,11500,11500,0
20230807,120300,374636550,11500,11530,11530,11500,430
20230807,120200,369687700,11540,11540,11540,11540,0
20230807,120100,369687700,11540,11540,11540,11540,45
20230807,120000,369168400,11540,11540,11540,11540,0
20230807,115900,369168400,11540,11540,11540,11540,0
20230807,115800,369168400,11540,11540,11540,11540,214
20230807,115700,366698840,11540,11550,11550,11540,540
20230807,115600,360462720,11550,11550,11550,11550,3
20230807,115500,360428070,11570,11570,11570,11570,0
20230807,115400,360428070,11570,11570,11570,11570,1
20230807,115300,360416500,11550,11550,11550,11550,8
20230807,115200,360324100,11550,11550,11550,11550,16
20230807,115100,360139300,11550,11550,11550,11550,0
20230807,115000,360139300,11550,11550,11550,11550,0
20230807,114900,360139300,11550,11550,11550,11550,3
20230807,114800,360104650,11550,11550,11550,11550,11
20230807,114700,359977600,11550,11560,11560,11550,20
20230807,114600,359746480,11560,11540,11560,11540,45
20230807,114500,359226570,11540,11540,11540,11540,0
20230807,114400,359226570,11540,11540,11540,11540,10
20230807,114300,359111170,11540,11540,11540,11540,1
20230807,114200,359099630,11560,11560,11560,11550,23
20230807,114100,358833890,11560,11560,11560,11560,95
20230807,114000,357735690,11560,11560,11560,11560,45
20230807,113900,357215490,11550,11550,11550,11550,13
20230807,113800,357065340,11550,11550,11550,11550,1
20230807,113700,357053790,11560,11560,11560,11560,0
20230807,113600,357053790,11560,11560,11560,11560,810
20230807,113500,347690190,11610,11610,11610,11610,0
20230807,113400,347690190,11610,11610,11610,11610,0
20230807,113300,347690190,11610,11600,11610,11560,12
20230807,113200,347551280,11560,11570,11570,11560,2
20230807,113100,347528150,11610,11600,11610,11560,14
20230807,113000,347365990,11560,11590,11600,11560,22
20230807,112900,347111460,11590,11580,11590,11580,2
20230807,112800,347088290,11560,11560,11560,11560,19
20230807,112700,346868650,11560,11560,11560,11560,0
20230807,112600,346868650,11560,11560,11560,11560,3
20230807,112500,346833970,11560,11570,11580,11560,12
20230807,112400,346695220,11560,11560,11560,11560,8
20230807,112300,346602740,11560,11560,11560,11560,171
20230807,112200,344625980,11570,11570,11570,11570,0
20230807,112100,344625980,11570,11570,11570,11570,15
20230807,112000,344452430,11620,11610,11620,11560,1311
20230807,111900,329219530,11600,11500,11600,11500,2376
20230807,111800,301702480,11520,11520,11520,11520,0
20230807,111700,301702480,11520,11520,11520,11520,7
20230807,111600,301621840,11510,11500,11510,11490,389
20230807,111500,297148320,11500,11500,11500,11500,0
20230807,111400,297148320,11500,11500,11500,11500,18
20230807,111300,296941320,11500,11500,11500,11500,0
20230807,111200,296941320,11500,11500,11500,11500,0
20230807,111100,296941320,11500,11500,11500,11500,0
20230807,111000,296941320,11500,11500,11500,11500,0
20230807,110900,296941320,11500,11500,11500,11500,19
20230807,110800,296722820,11500,11500,11500,11500,0
20230807,110700,296722820,11500,11500,11500,11500,0
20230807,110600,296722820,11500,11500,11500,11500,0
20230807,110500,296722820,11500,11500,11500,11500,0
20230807,110400,296722820,11500,11500,11500,11500,9
20230807,110300,296619320,11500,11520,11520,11500,12
20230807,110200,296481260,11500,11530,11530,11500,25
20230807,110100,296193220,11530,11530,11530,11530,122
20230807,110000,294786560,11520,11450,11520,11450,370
20230807,105900,290529050,11450,11450,11450,11450,11
20230807,105800,290403100,11460,11460,11460,11460,7
20230807,105700,290322880,11460,11460,11460,11460,0
20230807,105600,290322880,11460,11460,11460,11460,1
20230807,105500,290311420,11450,11450,11450,11450,0
20230807,105400,290311420,11450,11460,11470,11450,35
20230807,105300,289910220,11450,11450,11450,11450,8
20230807,105200,289818620,11440,11450,11450,11440,1002
20230807,105100,278348150,11450,11450,11450,11450,0
20230807,105000,278348150,11450,11450,11450,11450,11
20230807,104900,278222200,11450,11450,11450,11450,108
20230807,104800,276985600,11450,11450,11450,11450,1
20230807,104700,276974150,11450,11450,11450,11450,1
20230807,104600,276962700,11450,11450,11450,11450,0
20230807,104500,276962700,11450,11450,11450,11450,11
20230807,104400,276836750,11450,11450,11450,11450,0
20230807,104300,276836750,11450,11460,11460,11450,120
20230807,104200,275462600,11460,11460,11460,11460,0
20230807,104100,275462600,11460,11460,11460,11460,1
20230807,104000,275451140,11460,11460,11460,11460,14
20230807,103900,275290700,11470,11470,11470,11470,0
20230807,103800,275290700,11470,11470,11470,11470,0
20230807,103700,275290700,11470,11470,11470,11470,0
20230807,103600,275290700,11470,11470,11470,11470,59
20230807,103500,274613970,11490,11490,11490,11490,9
20230807,103400,274510560,11490,11490,11490,11490,0
20230807,103300,274510560,11490,11490,11490,11490,1
20230807,103200,274499070,11500,11540,11540,11500,78
20230807,103100,273601630,11520,11540,11540,11520,2289
20230807,103000,247189670,11540,11460,11540,11460,770
20230807,102900,238313630,11470,11480,11480,11470,5
20230807,102800,238256250,11510,11470,11510,11470,6
20230807,102700,238187270,11480,11460,11480,11450,60
20230807,102600,237499710,11460,11460,11460,11460,2
20230807,102500,237476790,11520,11520,11520,11520,0
20230807,102400,237476790,11520,11470,11520,11470,3
20230807,102300,237442330,11530,11530,11530,11530,0
20230807,102200,237442330,11530,11510,11530,11510,1817
20230807,102100,216497700,11500,11510,11510,11480,177
20230807,102000,214460500,11490,11490,11490,11480,9
20230807,101900,214357130,11510,11490,11510,11450,1230
20230807,101800,200223630,11450,11470,11490,11440,371
20230807,101700,195965910,11480,11450,11480,11450,203
20230807,101600,193635500,11490,11460,11490,11440,1302
20230807,101500,178689660,11440,11440,11440,11440,0
20230807,101400,178689660,11440,11450,11450,11440,173
20230807,101300,176708820,11440,11410,11440,11410,2890
20230807,101200,143653430,11380,11410,11410,11380,14
20230807,101100,143493810,11410,11410,11410,11410,3
20230807,101000,143459580,11410,11410,11410,11410,500
20230807,100900,137754580,11410,11400,11420,11400,148
20230807,100800,136064480,11410,11390,11410,11390,1245
20230807,100700,121874930,11390,11390,11390,11390,0
20230807,100600,121874930,11390,11380,11390,11380,1583
20230807,100500,103858730,11380,11370,11380,11370,859
20230807,100400,94083330,11370,11350,11370,11350,4
20230807,100300,94037870,11370,11380,11380,11370,181
20230807,100200,91978180,11380,11340,11380,11340,94
20230807,100100,90908780,11340,11360,11370,11340,352
20230807,100000,86907280,11360,11280,11360,11280,1850
20230807,095900,65905450,11260,11260,11260,11260,0
20230807,095800,65905450,11260,11260,11260,11260,0
20230807,095700,65905450,11260,11260,11260,11260,0
20230807,095600,65905450,11260,11260,11260,11260,4
20230807,095500,65860410,11300,11300,11300,11300,107
20230807,095400,64651310,11320,11320,11320,11320,0
20230807,095300,64651310,11320,11320,11320,11320,0
20230807,095200,64651310,11320,11320,11320,11320,0
20230807,095100,64651310,11320,11320,11320,11320,0
20230807,095000,64651310,11320,11320,11320,11320,0
20230807,094900,64651310,11320,11320,11320,11320,101
20230807,094800,63507990,11320,11320,11320,11320,0
20230807,094700,63507990,11320,11330,11330,11320,247
20230807,094600,60711470,11300,11320,11320,11300,27
20230807,094500,60405970,11330,11300,11330,11300,79
20230807,094400,59510960,11330,11310,11330,11310,1050
20230807,094300,47615160,11330,11330,11340,11330,615
20230807,094200,40645270,11310,11310,11310,11310,3
20230807,094100,40611340,11310,11320,11340,11310,504
20230807,094000,34908260,11300,11280,11320,11280,1060
20230807,093900,22927990,11280,11260,11280,11250,123
20230807,093800,21541200,11230,11230,11230,11230,0
20230807,093700,21541200,11230,11230,11230,11230,2
20230807,093600,21518740,11250,11200,11250,11200,210
20230807,093500,19160490,11170,11170,11170,11170,0
20230807,093400,19160490,11170,11170,11170,11170,0
20230807,093300,19160490,11170,11200,11200,11170,2
20230807,093200,19138120,11200,11200,11200,11200,3
20230807,093100,19104520,11140,11140,11140,11140,0
20230807,093000,19104520,11140,11140,11140,11140,0
20230807,092900,19104520,11140,11140,11140,11140,0
20230807,092800,19104520,11140,11140,11140,11140,0
20230807,092700,19104520,11140,11140,11140,11140,0
20230807,092600,19104520,11140,11140,11140,11140,0
20230807,092500,19104520,11140,11150,11150,11140,600
20230807,092400,12419930,11150,11240,11280,11150,106
20230807,092300,11225820,11240,11200,11240,11200,300
20230807,092200,7855710,11210,11210,11210,11210,0
20230807,092100,7855710,11210,11210,11210,11210,0
20230807,092000,7855710,11210,11210,11210,11210,0
20230807,091900,7855710,11210,11180,11210,11180,10
20230807,091800,7743810,11120,11120,11120,11120,0
20230807,091700,7743810,11120,11120,11120,11120,0
20230807,091600,7743810,11120,11120,11120,11120,0
20230807,091500,7743810,11120,11120,11120,11120,0
20230807,091400,7743810,11120,11120,11120,11120,0
20230807,091300,7743810,11120,11120,11120,11120,0
20230807,091200,7743810,11120,11120,11120,11120,0
20230807,091100,7743810,11120,11120,11120,11120,0
20230807,091000,7743810,11120,11120,11120,11120,0
20230807,090900,7743810,11120,11120,11120,11120,9
20230807,090800,7643730,11110,11110,11110,11110,3
20230807,090700,7610400,11110,11220,11220,11110,27
20230807,090600,7307680,11100,11240,11280,11100,134
20230807,090500,5804320,11250,11180,11250,11180,456
20230807,090400,689900,11170,11160,11170,11160,13
20230807,090300,544720,11160,11160,11160,11160,0
20230807,090200,544720,11160,11140,11160,11140,15
20230807,090100,377400,11100,11100,11100,11100,0
20230807,090000,377400,11100,11100,11100,11100,34