stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202000,139323970,9990,9990,9990,9990,1294
20230811,201900,139323970,9990,9990,9990,9990,0
20230811,201800,139323970,9990,9990,9990,9990,0
20230811,201700,139323970,9990,9990,9990,9990,0
20230811,201600,139323970,9990,9990,9990,9990,0
20230811,201500,139323970,9990,9990,9990,9990,0
20230811,201400,139323970,9990,9990,9990,9990,0
20230811,201300,139323970,9990,9990,9990,9990,0
20230811,201200,139323970,9990,9990,9990,9990,0
20230811,201100,139323970,9990,9990,9990,9990,0
20230811,201000,139323970,9990,9990,9990,9990,0
20230811,200900,139323970,9990,9990,9990,9990,0
20230811,200800,139323970,9990,9990,9990,9990,0
20230811,200700,139323970,9990,9990,9990,9990,0
20230811,200600,139323970,9990,9990,9990,9990,0
20230811,200500,139323970,9990,9990,9990,9990,0
20230811,200400,139323970,9990,9990,9990,9990,0
20230811,200300,139323970,9990,9990,9990,9990,0
20230811,200200,139323970,9990,9990,9990,9990,0
20230811,200100,139323970,9990,9990,9990,9990,0
20230811,200000,139323970,9990,9990,9990,9990,0
20230811,195900,139323970,9990,9990,9990,9990,0
20230811,195800,139323970,9990,9990,9990,9990,0
20230811,195700,139323970,9990,9990,9990,9990,0
20230811,195600,139323970,9990,9990,9990,9990,0
20230811,195500,139323970,9990,9990,9990,9990,0
20230811,195400,139323970,9990,9990,9990,9990,0
20230811,195300,139323970,9990,9990,9990,9990,0
20230811,195200,139323970,9990,9990,9990,9990,0
20230811,195100,139323970,9990,9990,9990,9990,0
20230811,195000,139323970,9990,9990,9990,9990,1294
20230811,194900,139323970,9990,9990,9990,9990,0
20230811,194800,139323970,9990,9990,9990,9990,0
20230811,194700,139323970,9990,9990,9990,9990,0
20230811,194600,139323970,9990,9990,9990,9990,0
20230811,194500,139323970,9990,9990,9990,9990,0
20230811,194400,139323970,9990,9990,9990,9990,0
20230811,194300,139323970,9990,9990,9990,9990,0
20230811,194200,139323970,9990,9990,9990,9990,0
20230811,194100,139323970,9990,9990,9990,9990,0
20230811,194000,139323970,9990,9990,9990,9990,0
20230811,193900,139323970,9990,9990,9990,9990,0
20230811,193800,139323970,9990,9990,9990,9990,0
20230811,193700,139323970,9990,9990,9990,9990,0
20230811,193600,139323970,9990,9990,9990,9990,0
20230811,193500,139323970,9990,9990,9990,9990,0
20230811,193400,139323970,9990,9990,9990,9990,0
20230811,193300,139323970,9990,9990,9990,9990,0
20230811,193200,139323970,9990,9990,9990,9990,0
20230811,193100,139323970,9990,9990,9990,9990,0
20230811,193000,139323970,9990,9990,9990,9990,0
20230811,192900,139323970,9990,9990,9990,9990,0
20230811,192800,139323970,9990,9990,9990,9990,0
20230811,192700,139323970,9990,9990,9990,9990,0
20230811,192600,139323970,9990,9990,9990,9990,0
20230811,192500,139323970,9990,9990,9990,9990,0
20230811,192400,139323970,9990,9990,9990,9990,0
20230811,192300,139323970,9990,9990,9990,9990,0
20230811,192200,139323970,9990,9990,9990,9990,0
20230811,192100,139323970,9990,9990,9990,9990,0
20230811,192000,139323970,9990,9990,9990,9990,1294
20230811,191900,139323970,9990,9990,9990,9990,0
20230811,191800,139323970,9990,9990,9990,9990,0
20230811,191700,139323970,9990,9990,9990,9990,0
20230811,191600,139323970,9990,9990,9990,9990,0
20230811,191500,139323970,9990,9990,9990,9990,0
20230811,191400,139323970,9990,9990,9990,9990,0
20230811,191300,139323970,9990,9990,9990,9990,0
20230811,191200,139323970,9990,9990,9990,9990,0
20230811,191100,139323970,9990,9990,9990,9990,0
20230811,191000,139323970,9990,9990,9990,9990,0
20230811,190900,139323970,9990,9990,9990,9990,0
20230811,190800,139323970,9990,9990,9990,9990,0
20230811,190700,139323970,9990,9990,9990,9990,0
20230811,190600,139323970,9990,9990,9990,9990,0
20230811,190500,139323970,9990,9990,9990,9990,0
20230811,190400,139323970,9990,9990,9990,9990,0
20230811,190300,139323970,9990,9990,9990,9990,0
20230811,190200,139323970,9990,9990,9990,9990,0
20230811,190100,139323970,9990,9990,9990,9990,0
20230811,190000,139323970,9990,9990,9990,9990,0
20230811,185900,139323970,9990,9990,9990,9990,0
20230811,185800,139323970,9990,9990,9990,9990,0
20230811,185700,139323970,9990,9990,9990,9990,0
20230811,185600,139323970,9990,9990,9990,9990,0
20230811,185500,139323970,9990,9990,9990,9990,0
20230811,185400,139323970,9990,9990,9990,9990,0
20230811,185300,139323970,9990,9990,9990,9990,0
20230811,185200,139323970,9990,9990,9990,9990,0
20230811,185100,139323970,9990,9990,9990,9990,0
20230811,185000,139323970,9990,9990,9990,9990,1294
20230811,184900,139323970,9990,9990,9990,9990,0
20230811,184800,139323970,9990,9990,9990,9990,0
20230811,184700,139323970,9990,9990,9990,9990,0
20230811,184600,139323970,9990,9990,9990,9990,0
20230811,184500,139323970,9990,9990,9990,9990,0
20230811,184400,139323970,9990,9990,9990,9990,0
20230811,184300,139323970,9990,9990,9990,9990,0
20230811,184200,139323970,9990,9990,9990,9990,0
20230811,184100,139323970,9990,9990,9990,9990,0
20230811,184000,139323970,9990,9990,9990,9990,0
20230811,183900,139323970,9990,9990,9990,9990,0
20230811,183800,139323970,9990,9990,9990,9990,0
20230811,183700,139323970,9990,9990,9990,9990,0
20230811,183600,139323970,9990,9990,9990,9990,0
20230811,183500,139323970,9990,9990,9990,9990,0
20230811,183400,139323970,9990,9990,9990,9990,0
20230811,183300,139323970,9990,9990,9990,9990,0
20230811,183200,139323970,9990,9990,9990,9990,0
20230811,183100,139323970,9990,9990,9990,9990,0
20230811,183000,139323970,9990,9990,9990,9990,0
20230811,182900,139323970,9990,9990,9990,9990,0
20230811,182800,139323970,9990,9990,9990,9990,0
20230811,182700,139323970,9990,9990,9990,9990,0
20230811,182600,139323970,9990,9990,9990,9990,0
20230811,182500,139323970,9990,9990,9990,9990,0
20230811,182400,139323970,9990,9990,9990,9990,0
20230811,182300,139323970,9990,9990,9990,9990,0
20230811,182200,139323970,9990,9990,9990,9990,0
20230811,182100,139323970,9990,9990,9990,9990,0
20230811,182000,139323970,9990,9990,9990,9990,1294
20230811,181900,139323970,9990,9990,9990,9990,0
20230811,181800,139323970,9990,9990,9990,9990,0
20230811,181700,139323970,9990,9990,9990,9990,0
20230811,181600,139323970,9990,9990,9990,9990,0
20230811,181500,139323970,9990,9990,9990,9990,0
20230811,181400,139323970,9990,9990,9990,9990,0
20230811,181300,139323970,9990,9990,9990,9990,0
20230811,181200,139323970,9990,9990,9990,9990,0
20230811,181100,139323970,9990,9990,9990,9990,0
20230811,181000,139323970,9990,9990,9990,9990,0
20230811,180900,139323970,9990,9990,9990,9990,0
20230811,180800,139323970,9990,9990,9990,9990,0
20230811,180700,139323970,9990,9990,9990,9990,0
20230811,180600,139323970,9990,9990,9990,9990,0
20230811,180500,139323970,9990,9990,9990,9990,0
20230811,180400,139323970,9990,9990,9990,9990,0
20230811,180300,139323970,9990,9990,9990,9990,0
20230811,180200,139323970,9990,9990,9990,9990,0
20230811,180100,139323970,9990,9990,9990,9990,0
20230811,180000,139323970,9990,9990,9990,9990,0
20230811,175900,139323970,9990,9990,9990,9990,0
20230811,175800,139323970,9990,9990,9990,9990,0
20230811,175700,139323970,9990,9990,9990,9990,0
20230811,175600,139323970,9990,9990,9990,9990,0
20230811,175500,139323970,9990,9990,9990,9990,0
20230811,175400,139323970,9990,9990,9990,9990,0
20230811,175300,139323970,9990,9990,9990,9990,0
20230811,175200,139323970,9990,9990,9990,9990,0
20230811,175100,139323970,9990,9990,9990,9990,0
20230811,175000,139323970,9990,9990,9990,9990,1294
20230811,174900,139323970,9990,9990,9990,9990,0
20230811,174800,139323970,9990,9990,9990,9990,0
20230811,174700,139323970,9990,9990,9990,9990,0
20230811,174600,139323970,9990,9990,9990,9990,0
20230811,174500,139323970,9990,9990,9990,9990,0
20230811,174400,139323970,9990,9990,9990,9990,0
20230811,174300,139323970,9990,9990,9990,9990,0
20230811,174200,139323970,9990,9990,9990,9990,0
20230811,174100,139323970,9990,9990,9990,9990,0
20230811,174000,139323970,9990,9990,9990,9990,0
20230811,173900,139323970,9990,9990,9990,9990,0
20230811,173800,139323970,9990,9990,9990,9990,0
20230811,173700,139323970,9990,9990,9990,9990,0
20230811,173600,139323970,9990,9990,9990,9990,0
20230811,173500,139323970,9990,9990,9990,9990,0
20230811,173400,139323970,9990,9990,9990,9990,0
20230811,173300,139323970,9990,9990,9990,9990,0
20230811,173200,139323970,9990,9990,9990,9990,0
20230811,173100,139323970,9990,9990,9990,9990,0
20230811,173000,139323970,9990,9990,9990,9990,0
20230811,172900,139323970,9990,9990,9990,9990,0
20230811,172800,139323970,9990,9990,9990,9990,0
20230811,172700,139323970,9990,9990,9990,9990,0
20230811,172600,139323970,9990,9990,9990,9990,0
20230811,172500,139323970,9990,9990,9990,9990,0
20230811,172400,139323970,9990,9990,9990,9990,0
20230811,172300,139323970,9990,9990,9990,9990,0
20230811,172200,139323970,9990,9990,9990,9990,0
20230811,172100,139323970,9990,9990,9990,9990,0
20230811,172000,139323970,9990,9990,9990,9990,1294
20230811,171900,139323970,9990,9990,9990,9990,0
20230811,171800,139323970,9990,9990,9990,9990,0
20230811,171700,139323970,9990,9990,9990,9990,0
20230811,171600,139323970,9990,9990,9990,9990,0
20230811,171500,139323970,9990,9990,9990,9990,0
20230811,171400,139323970,9990,9990,9990,9990,0
20230811,171300,139323970,9990,9990,9990,9990,0
20230811,171200,139323970,9990,9990,9990,9990,0
20230811,171100,139323970,9990,9990,9990,9990,0
20230811,171000,139323970,9990,9990,9990,9990,0
20230811,170900,139323970,9990,9990,9990,9990,0
20230811,170800,139323970,9990,9990,9990,9990,0
20230811,170700,139323970,9990,9990,9990,9990,0
20230811,170600,139323970,9990,9990,9990,9990,0
20230811,170500,139323970,9990,9990,9990,9990,0
20230811,170400,139323970,9990,9990,9990,9990,0
20230811,170300,139323970,9990,9990,9990,9990,0
20230811,170200,139323970,9990,9990,9990,9990,0
20230811,170100,139323970,9990,9990,9990,9990,0
20230811,170000,139323970,9990,9990,9990,9990,0
20230811,165900,139323970,9990,9990,9990,9990,0
20230811,165800,139323970,9990,9990,9990,9990,0
20230811,165700,139323970,9990,9990,9990,9990,0
20230811,165600,139323970,9990,9990,9990,9990,0
20230811,165500,139323970,9990,9990,9990,9990,0
20230811,165400,139323970,9990,9990,9990,9990,0
20230811,165300,139323970,9990,9990,9990,9990,0
20230811,165200,139323970,9990,9990,9990,9990,0
20230811,165100,139323970,9990,9990,9990,9990,0
20230811,165000,139323970,9990,9990,9990,9990,1294
20230811,164900,139323970,9990,9990,9990,9990,0
20230811,164800,139323970,9990,9990,9990,9990,0
20230811,164700,139323970,9990,9990,9990,9990,0
20230811,164600,139323970,9990,9990,9990,9990,0
20230811,164500,139323970,9990,9990,9990,9990,0
20230811,164400,139323970,9990,9990,9990,9990,0
20230811,164300,139323970,9990,9990,9990,9990,0
20230811,164200,139323970,9990,9990,9990,9990,0
20230811,164100,139323970,9990,9990,9990,9990,0
20230811,164000,139323970,9990,9990,9990,9990,0
20230811,163900,139323970,9990,9990,9990,9990,0
20230811,163800,139323970,9990,9990,9990,9990,0
20230811,163700,139323970,9990,9990,9990,9990,0
20230811,163600,139323970,9990,9990,9990,9990,0
20230811,163500,139323970,9990,9990,9990,9990,0
20230811,163400,139323970,9990,9990,9990,9990,0
20230811,163300,139323970,9990,9990,9990,9990,0
20230811,163200,139323970,9990,9990,9990,9990,0
20230811,163100,139323970,9990,9990,9990,9990,0
20230811,163000,139323970,9990,9990,9990,9990,0
20230811,162900,139323970,9990,9990,9990,9990,0
20230811,162800,139323970,9990,9990,9990,9990,0
20230811,162700,139323970,9990,9990,9990,9990,0
20230811,162600,139323970,9990,9990,9990,9990,0
20230811,162500,139323970,9990,9990,9990,9990,0
20230811,162400,139323970,9990,9990,9990,9990,0
20230811,162300,139323970,9990,9990,9990,9990,0
20230811,162200,139323970,9990,9990,9990,9990,0
20230811,162100,139323970,9990,9990,9990,9990,0
20230811,162000,139323970,9990,9990,9990,9990,1294
20230811,161900,139323970,9990,9990,9990,9990,0
20230811,161800,139323970,9990,9990,9990,9990,0
20230811,161700,139323970,9990,9990,9990,9990,0
20230811,161600,139323970,9990,9990,9990,9990,0
20230811,161500,139323970,9990,9990,9990,9990,0
20230811,161400,139323970,9990,9990,9990,9990,0
20230811,161300,139323970,9990,9990,9990,9990,0
20230811,161200,139323970,9990,9990,9990,9990,0
20230811,161100,139323970,9990,9990,9990,9990,0
20230811,161000,139323970,9990,9990,9990,9990,0
20230811,160900,139323970,9990,9990,9990,9990,0
20230811,160800,139323970,9990,9990,9990,9990,0
20230811,160700,139323970,9990,9990,9990,9990,0
20230811,160600,139323970,9990,9990,9990,9990,0
20230811,160500,139323970,9990,9990,9990,9990,0
20230811,160400,139323970,9990,9990,9990,9990,0
20230811,160300,139323970,9990,9990,9990,9990,0
20230811,160200,139323970,9990,9990,9990,9990,0
20230811,160100,139323970,9990,9990,9990,9990,0
20230811,160000,139323970,9990,9990,9990,9990,0
20230811,155900,139323970,9990,9990,9990,9990,0
20230811,155800,139323970,9990,9990,9990,9990,0
20230811,155700,139323970,9990,9990,9990,9990,0
20230811,155600,139323970,9990,9990,9990,9990,0
20230811,155500,139323970,9990,9990,9990,9990,0
20230811,155400,139323970,9990,9990,9990,9990,0
20230811,155300,139323970,9990,9990,9990,9990,0
20230811,155200,139323970,9990,9990,9990,9990,0
20230811,155100,139323970,9990,9990,9990,9990,0
20230811,155000,139323970,9990,9990,9990,9990,1294
20230811,154900,139323970,9990,9990,9990,9990,0
20230811,154800,139323970,9990,9990,9990,9990,0
20230811,154700,139323970,9990,9990,9990,9990,0
20230811,154600,139323970,9990,9990,9990,9990,0
20230811,154500,139323970,9990,9990,9990,9990,0
20230811,154400,139323970,9990,9990,9990,9990,0
20230811,154300,139323970,9990,9990,9990,9990,0
20230811,154200,139323970,9990,9990,9990,9990,0
20230811,154100,139323970,9990,9990,9990,9990,0
20230811,154000,139323970,9990,9990,9990,9990,0
20230811,153900,139323970,9990,9990,9990,9990,0
20230811,153800,139323970,9990,9990,9990,9990,0
20230811,153700,139323970,9990,9990,9990,9990,0
20230811,153600,139323970,9990,9990,9990,9990,0
20230811,153500,139323970,9990,9990,9990,9990,0
20230811,153400,139323970,9990,9990,9990,9990,0
20230811,153300,139323970,9990,9990,9990,9990,0
20230811,153200,139323970,9990,9990,9990,9990,0
20230811,153100,139323970,9990,9990,9990,9990,0
20230811,153000,139323970,9990,9990,9990,9990,1294
20230811,152900,126396910,9970,9970,9970,9970,0
20230811,152800,126396910,9970,9970,9970,9970,0
20230811,152700,126396910,9970,9970,9970,9970,0
20230811,152600,126396910,9970,9970,9970,9970,0
20230811,152500,126396910,9970,9970,9970,9970,0
20230811,152400,126396910,9970,9970,9970,9970,0
20230811,152300,126396910,9970,9970,9970,9970,0
20230811,152200,126396910,9970,9970,9970,9970,0
20230811,152100,126396910,9970,9970,9970,9970,0
20230811,152000,126396910,9970,9970,9970,9970,0
20230811,151900,126396910,9970,9960,9970,9960,502
20230811,151800,121394110,9950,9950,9950,9950,11
20230811,151700,121284660,9960,9950,9960,9950,144
20230811,151600,119850540,9950,9950,9950,9950,0
20230811,151500,119850540,9950,9950,9950,9950,1
20230811,151400,119840590,9960,9960,9960,9960,0
20230811,151300,119840590,9960,9960,9960,9960,0
20230811,151200,119840590,9960,9960,9960,9960,1
20230811,151100,119830630,9950,9950,9950,9950,5
20230811,151000,119780880,9950,9950,9950,9950,4
20230811,150900,119741080,9950,9950,9950,9950,0
20230811,150800,119741080,9950,9950,9950,9950,0
20230811,150700,119741080,9950,9950,9950,9950,0
20230811,150600,119741080,9950,9950,9950,9950,0
20230811,150500,119741080,9950,9950,9950,9950,4
20230811,150400,119701280,9940,9940,9940,9940,100
20230811,150300,118707280,9950,9950,9950,9950,0
20230811,150200,118707280,9950,9950,9950,9950,301
20230811,150100,115712330,9940,9940,9940,9940,0
20230811,150000,115712330,9940,9940,9940,9940,0
20230811,145900,115712330,9940,9940,9940,9940,11
20230811,145800,115602990,9950,9950,9950,9950,0
20230811,145700,115602990,9950,9950,9950,9950,1
20230811,145600,115593040,9940,9940,9940,9940,0
20230811,145500,115593040,9940,9940,9940,9940,0
20230811,145400,115593040,9940,9950,9950,9940,2
20230811,145300,115573150,9950,9950,9950,9950,1
20230811,145200,115563200,9950,9950,9950,9950,1
20230811,145100,115553250,9950,9950,9950,9950,3
20230811,145000,115523400,9950,9950,9950,9950,17
20230811,144900,115354250,9950,9950,9950,9950,0
20230811,144800,115354250,9950,9950,9950,9950,0
20230811,144700,115354250,9950,9950,9950,9950,0
20230811,144600,115354250,9950,9950,9950,9950,0
20230811,144500,115354250,9950,9950,9950,9950,0
20230811,144400,115354250,9950,9950,9950,9950,100
20230811,144300,114359250,9950,9950,9950,9950,38
20230811,144200,113981150,9940,9940,9940,9940,1
20230811,144100,113971210,9950,9950,9950,9950,19
20230811,144000,113782160,9950,9950,9950,9950,5
20230811,143900,113732410,9950,9950,9950,9950,0
20230811,143800,113732410,9950,9950,9950,9950,0
20230811,143700,113732410,9950,9950,9950,9950,24
20230811,143600,113493610,9950,9950,9950,9950,39
20230811,143500,113105560,9940,9940,9940,9940,1
20230811,143400,113095620,9950,9950,9950,9950,0
20230811,143300,113095620,9950,9950,9950,9950,0
20230811,143200,113095620,9950,9950,9950,9950,0
20230811,143100,113095620,9950,9950,9950,9950,23
20230811,143000,112866770,9950,9950,9950,9950,0
20230811,142900,112866770,9950,9950,9950,9950,2
20230811,142800,112846870,9950,9950,9950,9950,3
20230811,142700,112817020,9960,9960,9960,9960,0
20230811,142600,112817020,9960,9960,9960,9960,8
20230811,142500,112737340,9960,9960,9960,9960,0
20230811,142400,112737340,9960,9960,9960,9960,45
20230811,142300,112289140,9960,9960,9960,9960,0
20230811,142200,112289140,9960,9960,9960,9960,0
20230811,142100,112289140,9960,9960,9960,9960,11
20230811,142000,112179580,9970,9970,9970,9970,0
20230811,141900,112179580,9970,9970,9970,9970,0
20230811,141800,112179580,9970,9960,9970,9960,2
20230811,141700,112159650,9970,9970,9970,9970,0
20230811,141600,112159650,9970,9970,9970,9970,4
20230811,141500,112119770,9970,9970,9970,9970,50
20230811,141400,111621270,9970,9970,9970,9970,0
20230811,141300,111621270,9970,9970,9970,9970,0
20230811,141200,111621270,9970,9980,9990,9970,11
20230811,141100,111511450,9970,9970,9970,9970,40
20230811,141000,111112650,9970,9990,9990,9970,21
20230811,140900,110903160,9980,9980,9980,9980,0
20230811,140800,110903160,9980,9980,9980,9980,2
20230811,140700,110883200,9980,9980,9980,9980,3
20230811,140600,110853260,9990,9990,9990,9990,0
20230811,140500,110853260,9990,9990,9990,9990,54
20230811,140400,110313800,9990,9990,9990,9990,0
20230811,140300,110313800,9990,9990,9990,9990,8
20230811,140200,110233880,10000,10000,10000,10000,1
20230811,140100,110223880,9990,9990,9990,9990,0
20230811,140000,110223880,9990,9990,9990,9990,3
20230811,135900,110193910,9990,9990,9990,9990,3
20230811,135800,110163940,9990,9990,9990,9990,0
20230811,135700,110163940,9990,9990,9990,9990,10
20230811,135600,110064040,9990,9990,9990,9990,0
20230811,135500,110064040,9990,9990,9990,9990,0
20230811,135400,110064040,9990,9990,9990,9990,0
20230811,135300,110064040,9990,9990,9990,9990,1
20230811,135200,110054050,9990,9990,9990,9990,9
20230811,135100,109964140,9990,9990,9990,9990,41
20230811,135000,109554550,9990,9990,9990,9990,0
20230811,134900,109554550,9990,9990,9990,9990,0
20230811,134800,109554550,9990,9990,9990,9990,0
20230811,134700,109554550,9990,9990,9990,9990,0
20230811,134600,109554550,9990,9990,9990,9990,0
20230811,134500,109554550,9990,9990,9990,9990,0
20230811,134400,109554550,9990,9990,9990,9990,0
20230811,134300,109554550,9990,9990,9990,9990,0
20230811,134200,109554550,9990,9990,9990,9990,205
20230811,134100,107506600,9980,9980,9990,9980,71
20230811,134000,106797990,9980,9980,9980,9980,1
20230811,133900,106788010,9980,9980,9980,9980,0
20230811,133800,106788010,9980,9980,9980,9980,213
20230811,133700,104662270,9980,9980,9980,9980,0
20230811,133600,104662270,9980,9980,9980,9980,25
20230811,133500,104412770,9980,9980,9980,9980,50
20230811,133400,103913770,9980,9980,9980,9980,2
20230811,133300,103893810,9980,9980,9980,9980,0
20230811,133200,103893810,9980,9980,9980,9980,0
20230811,133100,103893810,9980,9980,9980,9980,9
20230811,133000,103803990,9990,9990,9990,9990,20
20230811,132900,103604190,9980,9980,9980,9980,1
20230811,132800,103594210,9980,9980,9980,9980,100
20230811,132700,102596210,9980,9980,9980,9980,31
20230811,132600,102286830,9990,9990,9990,9990,0
20230811,132500,102286830,9990,9990,9990,9990,0
20230811,132400,102286830,9990,9990,9990,9990,0
20230811,132300,102286830,9990,9990,9990,9990,0
20230811,132200,102286830,9990,9990,9990,9990,0
20230811,132100,102286830,9990,9990,9990,9990,20
20230811,132000,102087030,9990,9990,9990,9990,15
20230811,131900,101937180,9990,9990,9990,9990,357
20230811,131800,98370750,9980,9980,9980,9980,0
20230811,131700,98370750,9980,9980,9980,9980,0
20230811,131600,98370750,9980,9980,9980,9980,0
20230811,131500,98370750,9980,9980,9980,9980,100
20230811,131400,97372750,9980,9990,9990,9980,26
20230811,131300,97113020,9980,9980,9980,9980,1
20230811,131200,97103040,9980,9980,9980,9980,10
20230811,131100,97003240,9980,9980,9980,9980,0
20230811,131000,97003240,9980,9980,9980,9970,109
20230811,130900,95915470,9980,9980,9980,9980,14
20230811,130800,95775750,9980,9980,9980,9980,5
20230811,130700,95725850,9940,9940,9940,9940,0
20230811,130600,95725850,9940,9940,9940,9940,0
20230811,130500,95725850,9940,9940,9940,9940,0
20230811,130400,95725850,9940,9940,9940,9940,0
20230811,130300,95725850,9940,9940,9940,9940,21
20230811,130200,95517110,9940,9940,9940,9940,0
20230811,130100,95517110,9940,9940,9940,9940,0
20230811,130000,95517110,9940,9940,9940,9940,0
20230811,125900,95517110,9940,9940,9940,9940,0
20230811,125800,95517110,9940,9990,9990,9940,32
20230811,125700,95198750,9950,9950,9950,9950,0
20230811,125600,95198750,9950,9950,9950,9950,100
20230811,125500,94203750,9950,9960,9960,9950,13
20230811,125400,94074330,9980,9980,9980,9980,0
20230811,125300,94074330,9980,9980,9980,9980,0
20230811,125200,94074330,9980,9970,9980,9970,20
20230811,125100,93874830,9980,9980,9980,9980,0
20230811,125000,93874830,9980,9970,9980,9970,52
20230811,124900,93355920,9960,9960,9960,9960,1
20230811,124800,93345960,9980,9980,9980,9980,0
20230811,124700,93345960,9980,9980,9980,9980,1
20230811,124600,93335980,9980,9980,9980,9980,0
20230811,124500,93335980,9980,9970,9980,9970,382
20230811,124400,89524970,9970,9970,9970,9970,1
20230811,124300,89515000,9980,9970,9980,9970,16
20230811,124200,89355330,9960,9960,9960,9960,0
20230811,124100,89355330,9960,9960,9960,9960,2
20230811,124000,89335410,9990,9960,9990,9960,907
20230811,123900,80279420,9970,9970,9970,9970,1
20230811,123800,80269450,9970,9970,9970,9970,0
20230811,123700,80269450,9970,9980,9980,9970,363
20230811,123600,76646720,9980,9980,9980,9980,0
20230811,123500,76646720,9980,9980,9980,9980,0
20230811,123400,76646720,9980,9980,9980,9980,0
20230811,123300,76646720,9980,9980,9980,9980,60
20230811,123200,76047920,9990,9990,9990,9990,0
20230811,123100,76047920,9990,9990,9990,9990,0
20230811,123000,76047920,9990,9990,9990,9990,8
20230811,122900,75968000,9980,9970,9980,9970,14
20230811,122800,75828370,9970,9970,9970,9970,1
20230811,122700,75818400,9970,9970,9970,9970,9
20230811,122600,75728670,9980,9980,9980,9980,101
20230811,122500,74720690,9980,9980,9980,9980,23
20230811,122400,74491150,9980,9970,9980,9970,25
20230811,122300,74241850,9980,9980,9980,9980,0
20230811,122200,74241850,9980,9980,9980,9980,10
20230811,122100,74142050,9980,9980,9990,9980,15
20230811,122000,73992240,9990,9980,9990,9980,3
20230811,121900,73962280,9990,9990,9990,9990,0
20230811,121800,73962280,9990,9980,9990,9980,558
20230811,121700,68387990,9950,9970,9980,9950,263
20230811,121600,65763920,9960,9940,9960,9940,81
20230811,121500,64957340,9940,9950,9960,9940,58
20230811,121400,64380480,9930,9930,9930,9930,3
20230811,121300,64350690,9950,9940,9950,9940,313
20230811,121200,61237260,9940,9930,9940,9930,117
20230811,121100,60075440,9920,9920,9920,9920,0
20230811,121000,60075440,9920,9920,9920,9920,0
20230811,120900,60075440,9920,9930,9930,9920,66
20230811,120800,59420270,9920,9910,9920,9910,159
20230811,120700,57843220,9910,9910,9910,9910,0
20230811,120600,57843220,9910,9910,9910,9910,200
20230811,120500,55861220,9900,9900,9900,9900,0
20230811,120400,55861220,9900,9900,9900,9900,50
20230811,120300,55366220,9900,9900,9900,9900,18
20230811,120200,55188020,9900,9900,9900,9900,223
20230811,120100,52980320,9900,9900,9900,9900,2
20230811,120000,52960520,9900,9910,9910,9900,60
20230811,115900,52366510,9900,9900,9900,9900,11
20230811,115800,52257610,9900,9900,9900,9900,0
20230811,115700,52257610,9900,9900,9900,9900,0
20230811,115600,52257610,9900,9900,9900,9900,5
20230811,115500,52208110,9900,9900,9900,9900,0
20230811,115400,52208110,9900,9900,9900,9900,7
20230811,115300,52138810,9910,9910,9910,9910,0
20230811,115200,52138810,9910,9910,9910,9910,1
20230811,115100,52128900,9910,9890,9910,9890,597
20230811,115000,46218140,9870,9870,9870,9870,0
20230811,114900,46218140,9870,9870,9870,9870,0
20230811,114800,46218140,9870,9870,9870,9870,0
20230811,114700,46218140,9870,9870,9870,9870,0
20230811,114600,46218140,9870,9870,9870,9870,0
20230811,114500,46218140,9870,9870,9870,9870,0
20230811,114400,46218140,9870,9870,9870,9870,2
20230811,114300,46198400,9890,9870,9890,9870,165
20230811,114200,44569830,9870,9870,9870,9870,0
20230811,114100,44569830,9870,9870,9870,9870,0
20230811,114000,44569830,9870,9870,9870,9870,1
20230811,113900,44559960,9890,9890,9890,9890,1
20230811,113800,44550070,9890,9890,9890,9890,57
20230811,113700,43986340,9890,9890,9890,9890,0
20230811,113600,43986340,9890,9890,9890,9890,4
20230811,113500,43946780,9890,9890,9890,9890,0
20230811,113400,43946780,9890,9890,9890,9890,0
20230811,113300,43946780,9890,9890,9890,9890,31
20230811,113200,43640190,9870,9870,9870,9870,0
20230811,113100,43640190,9870,9870,9870,9870,0
20230811,113000,43640190,9870,9870,9870,9870,0
20230811,112900,43640190,9870,9870,9870,9870,0
20230811,112800,43640190,9870,9870,9870,9870,18
20230811,112700,43462530,9870,9870,9870,9870,33
20230811,112600,43136820,9890,9890,9890,9890,0
20230811,112500,43136820,9890,9890,9890,9890,0
20230811,112400,43136820,9890,9890,9890,9890,2
20230811,112300,43117040,9880,9880,9880,9880,0
20230811,112200,43117040,9880,9870,9880,9870,13
20230811,112100,42988650,9880,9880,9880,9880,37
20230811,112000,42623090,9880,9880,9880,9880,190
20230811,111900,40745890,9890,9890,9890,9890,0
20230811,111800,40745890,9890,9890,9890,9890,1
20230811,111700,40736000,9880,9880,9880,9880,51
20230811,111600,40232120,9880,9880,9880,9880,0
20230811,111500,40232120,9880,9880,9880,9880,0
20230811,111400,40232120,9880,9880,9880,9880,0
20230811,111300,40232120,9880,9880,9880,9880,0
20230811,111200,40232120,9880,9880,9880,9880,1
20230811,111100,40222240,9890,9890,9890,9890,1
20230811,111000,40212350,9890,9890,9890,9890,0
20230811,110900,40212350,9890,9890,9890,9890,1
20230811,110800,40202460,9890,9890,9890,9880,138
20230811,110700,38838690,9890,9890,9890,9890,2
20230811,110600,38818910,9890,9890,9890,9890,0
20230811,110500,38818910,9890,9890,9890,9890,0
20230811,110400,38818910,9890,9890,9890,9890,2
20230811,110300,38799130,9890,9890,9890,9890,0
20230811,110200,38799130,9890,9890,9890,9890,23
20230811,110100,38571660,9890,9890,9890,9890,0
20230811,110000,38571660,9890,9900,9900,9890,118
20230811,105900,37404540,9900,9900,9900,9900,0
20230811,105800,37404540,9900,9900,9900,9900,3
20230811,105700,37374840,9900,9900,9900,9900,1
20230811,105600,37364940,9900,9900,9900,9900,0
20230811,105500,37364940,9900,9900,9900,9900,0
20230811,105400,37364940,9900,9900,9900,9900,0
20230811,105300,37364940,9900,9900,9900,9900,8
20230811,105200,37285740,9900,9900,9900,9900,0
20230811,105100,37285740,9900,9900,9900,9900,0
20230811,105000,37285740,9900,9900,9900,9900,10
20230811,104900,37186740,9900,9900,9900,9900,0
20230811,104800,37186740,9900,9900,9900,9900,5
20230811,104700,37137240,9890,9890,9890,9890,11
20230811,104600,37028450,9890,9890,9890,9890,3
20230811,104500,36998780,9900,9900,9900,9900,1
20230811,104400,36988880,9890,9890,9890,9890,5
20230811,104300,36939430,9890,9900,9900,9890,43
20230811,104200,36514150,9900,9900,9900,9900,0
20230811,104100,36514150,9900,9900,9900,9900,0
20230811,104000,36514150,9900,9890,9900,9890,87
20230811,103900,35653710,9890,9890,9890,9890,214
20230811,103800,33537250,9900,9900,9900,9900,0
20230811,103700,33537250,9900,9900,9900,9900,11
20230811,103600,33428350,9900,9900,9900,9900,4
20230811,103500,33388750,9900,9900,9900,9900,0
20230811,103400,33388750,9900,9900,9900,9900,0
20230811,103300,33388750,9900,9900,9900,9900,1
20230811,103200,33378850,9900,9900,9900,9900,50
20230811,103100,32883850,9900,9900,9900,9900,0
20230811,103000,32883850,9900,9900,9900,9900,0
20230811,102900,32883850,9900,9900,9900,9900,1
20230811,102800,32873950,9900,9900,9900,9900,0
20230811,102700,32873950,9900,9900,9900,9900,0
20230811,102600,32873950,9900,9900,9900,9900,0
20230811,102500,32873950,9900,9900,9900,9900,103
20230811,102400,31854250,9890,9890,9890,9890,5
20230811,102300,31804800,9900,9900,9900,9900,500
20230811,102200,26854800,9900,9900,9900,9900,0
20230811,102100,26854800,9900,9900,9900,9900,0
20230811,102000,26854800,9900,9900,9900,9900,0
20230811,101900,26854800,9900,9890,9900,9890,7
20230811,101800,26785520,9890,9890,9890,9890,3
20230811,101700,26755850,9890,9890,9890,9890,59
20230811,101600,26172340,9890,9890,9890,9890,17
20230811,101500,26004210,9890,9880,9890,9880,36
20230811,101400,25648190,9880,9880,9880,9880,134
20230811,101300,24324270,9870,9870,9870,9870,11
20230811,101200,24215700,9870,9870,9870,9870,70
20230811,101100,23524800,9870,9870,9870,9870,0
20230811,101000,23524800,9870,9870,9870,9870,0
20230811,100900,23524800,9870,9860,9870,9860,40
20230811,100800,23130200,9870,9870,9870,9870,18
20230811,100700,22952540,9870,9870,9870,9870,0
20230811,100600,22952540,9870,9860,9870,9860,101
20230811,100500,21956570,9860,9860,9860,9860,0
20230811,100400,21956570,9860,9860,9860,9860,0
20230811,100300,21956570,9860,9860,9860,9860,0
20230811,100200,21956570,9860,9860,9870,9860,66
20230811,100100,21305800,9860,9860,9860,9860,4
20230811,100000,21266360,9860,9860,9860,9860,33
20230811,095900,20940980,9860,9850,9860,9850,18
20230811,095800,20763670,9850,9860,9860,9850,6
20230811,095700,20704560,9860,9860,9860,9860,0
20230811,095600,20704560,9860,9860,9860,9860,1
20230811,095500,20694700,9860,9860,9860,9860,88
20230811,095400,19827020,9860,9860,9860,9860,0
20230811,095300,19827020,9860,9850,9860,9850,101
20230811,095200,18831170,9850,9850,9850,9850,131
20230811,095100,17540820,9850,9840,9850,9840,50
20230811,095000,17048520,9840,9840,9840,9840,0
20230811,094900,17048520,9840,9840,9840,9840,200
20230811,094800,15080520,9850,9850,9850,9850,59
20230811,094700,14499370,9840,9840,9840,9840,22
20230811,094600,14282890,9840,9840,9840,9840,34
20230811,094500,13948330,9840,9840,9840,9840,7
20230811,094400,13879450,9840,9840,9840,9840,6
20230811,094300,13820410,9820,9830,9830,9820,100
20230811,094200,12838190,9840,9840,9840,9840,4
20230811,094100,12798830,9840,9840,9840,9840,20
20230811,094000,12602030,9840,9840,9840,9840,1
20230811,093900,12592190,9840,9840,9840,9840,0
20230811,093800,12592190,9840,9840,9840,9840,113
20230811,093700,11480270,9840,9840,9840,9840,16
20230811,093600,11322830,9840,9840,9840,9840,98
20230811,093500,10358510,9840,9840,9840,9840,18
20230811,093400,10181390,9840,9840,9840,9840,4
20230811,093300,10142030,9840,9840,9840,9840,4
20230811,093200,10102670,9840,9840,9840,9840,8
20230811,093100,10023950,9840,9830,9840,9830,15
20230811,093000,9876450,9830,9830,9830,9830,101
20230811,092900,8883620,9830,9830,9830,9830,107
20230811,092800,7831810,9820,9820,9820,9820,0
20230811,092700,7831810,9820,9820,9820,9820,5
20230811,092600,7782710,9820,9830,9830,9820,51
20230811,092500,7281880,9830,9830,9830,9830,0
20230811,092400,7281880,9830,9830,9830,9830,5
20230811,092300,7232730,9820,9820,9820,9820,0
20230811,092200,7232730,9820,9820,9820,9820,0
20230811,092100,7232730,9820,9830,9830,9820,19
20230811,092000,7046140,9830,9830,9830,9830,0
20230811,091900,7046140,9830,9830,9830,9830,0
20230811,091800,7046140,9830,9830,9830,9830,8
20230811,091700,6967500,9830,9830,9830,9830,0
20230811,091600,6967500,9830,9830,9830,9830,0
20230811,091500,6967500,9830,9830,9830,9830,0
20230811,091400,6967500,9830,9830,9830,9830,4
20230811,091300,6928180,9830,9830,9830,9830,343
20230811,091200,3556490,9820,9820,9820,9820,1
20230811,091100,3546670,9820,9830,9830,9820,26
20230811,091000,3291340,9820,9820,9820,9820,0
20230811,090900,3291340,9820,9830,9830,9820,118
20230811,090800,2131420,9830,9830,9830,9830,1
20230811,090700,2121590,9820,9820,9820,9820,19
20230811,090600,1935010,9820,9820,9820,9820,1
20230811,090500,1925190,9800,9800,9800,9800,0
20230811,090400,1925190,9800,9800,9800,9800,0
20230811,090300,1925190,9800,9830,9830,9800,53
20230811,090200,1404760,9830,9830,9830,9830,10
20230811,090100,1306460,9830,9820,9830,9820,101
20230811,090000,313640,9810,9800,9810,9800,32