stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,205100,92277820,2130,2130,2130,2130,22
20230810,205000,92277820,2130,2130,2130,2130,0
20230810,204900,92277820,2130,2130,2130,2130,0
20230810,204800,92277820,2130,2130,2130,2130,0
20230810,204700,92277820,2130,2130,2130,2130,0
20230810,204600,92277820,2130,2130,2130,2130,0
20230810,204500,92277820,2130,2130,2130,2130,0
20230810,204400,92277820,2130,2130,2130,2130,0
20230810,204300,92277820,2130,2130,2130,2130,0
20230810,204200,92277820,2130,2130,2130,2130,0
20230810,204100,92277820,2130,2130,2130,2130,0
20230810,204000,92277820,2130,2130,2130,2130,0
20230810,203900,92277820,2130,2130,2130,2130,0
20230810,203800,92277820,2130,2130,2130,2130,0
20230810,203700,92277820,2130,2130,2130,2130,0
20230810,203600,92277820,2130,2130,2130,2130,0
20230810,203500,92277820,2130,2130,2130,2130,0
20230810,203400,92277820,2130,2130,2130,2130,0
20230810,203300,92277820,2130,2130,2130,2130,0
20230810,203200,92277820,2130,2130,2130,2130,0
20230810,203100,92277820,2130,2130,2130,2130,0
20230810,203000,92277820,2130,2130,2130,2130,0
20230810,202900,92277820,2130,2130,2130,2130,0
20230810,202800,92277820,2130,2130,2130,2130,0
20230810,202700,92277820,2130,2130,2130,2130,0
20230810,202600,92277820,2130,2130,2130,2130,0
20230810,202500,92277820,2130,2130,2130,2130,0
20230810,202400,92277820,2130,2130,2130,2130,0
20230810,202300,92277820,2130,2130,2130,2130,0
20230810,202200,92277820,2130,2130,2130,2130,0
20230810,202100,92277820,2130,2130,2130,2130,22
20230810,202000,92277820,2130,2130,2130,2130,0
20230810,201900,92277820,2130,2130,2130,2130,0
20230810,201800,92277820,2130,2130,2130,2130,0
20230810,201700,92277820,2130,2130,2130,2130,0
20230810,201600,92277820,2130,2130,2130,2130,0
20230810,201500,92277820,2130,2130,2130,2130,0
20230810,201400,92277820,2130,2130,2130,2130,0
20230810,201300,92277820,2130,2130,2130,2130,0
20230810,201200,92277820,2130,2130,2130,2130,0
20230810,201100,92277820,2130,2130,2130,2130,0
20230810,201000,92277820,2130,2130,2130,2130,0
20230810,200900,92277820,2130,2130,2130,2130,0
20230810,200800,92277820,2130,2130,2130,2130,0
20230810,200700,92277820,2130,2130,2130,2130,0
20230810,200600,92277820,2130,2130,2130,2130,0
20230810,200500,92277820,2130,2130,2130,2130,0
20230810,200400,92277820,2130,2130,2130,2130,0
20230810,200300,92277820,2130,2130,2130,2130,0
20230810,200200,92277820,2130,2130,2130,2130,0
20230810,200100,92277820,2130,2130,2130,2130,0
20230810,200000,92277820,2130,2130,2130,2130,0
20230810,195900,92277820,2130,2130,2130,2130,0
20230810,195800,92277820,2130,2130,2130,2130,0
20230810,195700,92277820,2130,2130,2130,2130,0
20230810,195600,92277820,2130,2130,2130,2130,0
20230810,195500,92277820,2130,2130,2130,2130,0
20230810,195400,92277820,2130,2130,2130,2130,0
20230810,195300,92277820,2130,2130,2130,2130,0
20230810,195200,92277820,2130,2130,2130,2130,0
20230810,195100,92277820,2130,2130,2130,2130,22
20230810,195000,92277820,2130,2130,2130,2130,0
20230810,194900,92277820,2130,2130,2130,2130,0
20230810,194800,92277820,2130,2130,2130,2130,0
20230810,194700,92277820,2130,2130,2130,2130,0
20230810,194600,92277820,2130,2130,2130,2130,0
20230810,194500,92277820,2130,2130,2130,2130,0
20230810,194400,92277820,2130,2130,2130,2130,0
20230810,194300,92277820,2130,2130,2130,2130,0
20230810,194200,92277820,2130,2130,2130,2130,0
20230810,194100,92277820,2130,2130,2130,2130,0
20230810,194000,92277820,2130,2130,2130,2130,0
20230810,193900,92277820,2130,2130,2130,2130,0
20230810,193800,92277820,2130,2130,2130,2130,0
20230810,193700,92277820,2130,2130,2130,2130,0
20230810,193600,92277820,2130,2130,2130,2130,0
20230810,193500,92277820,2130,2130,2130,2130,0
20230810,193400,92277820,2130,2130,2130,2130,0
20230810,193300,92277820,2130,2130,2130,2130,0
20230810,193200,92277820,2130,2130,2130,2130,0
20230810,193100,92277820,2130,2130,2130,2130,0
20230810,193000,92277820,2130,2130,2130,2130,0
20230810,192900,92277820,2130,2130,2130,2130,0
20230810,192800,92277820,2130,2130,2130,2130,0
20230810,192700,92277820,2130,2130,2130,2130,0
20230810,192600,92277820,2130,2130,2130,2130,0
20230810,192500,92277820,2130,2130,2130,2130,0
20230810,192400,92277820,2130,2130,2130,2130,0
20230810,192300,92277820,2130,2130,2130,2130,0
20230810,192200,92277820,2130,2130,2130,2130,0
20230810,192100,92277820,2130,2130,2130,2130,22
20230810,192000,92277820,2130,2130,2130,2130,0
20230810,191900,92277820,2130,2130,2130,2130,0
20230810,191800,92277820,2130,2130,2130,2130,0
20230810,191700,92277820,2130,2130,2130,2130,0
20230810,191600,92277820,2130,2130,2130,2130,0
20230810,191500,92277820,2130,2130,2130,2130,0
20230810,191400,92277820,2130,2130,2130,2130,0
20230810,191300,92277820,2130,2130,2130,2130,0
20230810,191200,92277820,2130,2130,2130,2130,0
20230810,191100,92277820,2130,2130,2130,2130,0
20230810,191000,92277820,2130,2130,2130,2130,0
20230810,190900,92277820,2130,2130,2130,2130,0
20230810,190800,92277820,2130,2130,2130,2130,0
20230810,190700,92277820,2130,2130,2130,2130,0
20230810,190600,92277820,2130,2130,2130,2130,0
20230810,190500,92277820,2130,2130,2130,2130,0
20230810,190400,92277820,2130,2130,2130,2130,0
20230810,190300,92277820,2130,2130,2130,2130,0
20230810,190200,92277820,2130,2130,2130,2130,0
20230810,190100,92277820,2130,2130,2130,2130,0
20230810,190000,92277820,2130,2130,2130,2130,0
20230810,185900,92277820,2130,2130,2130,2130,0
20230810,185800,92277820,2130,2130,2130,2130,0
20230810,185700,92277820,2130,2130,2130,2130,0
20230810,185600,92277820,2130,2130,2130,2130,0
20230810,185500,92277820,2130,2130,2130,2130,0
20230810,185400,92277820,2130,2130,2130,2130,0
20230810,185300,92277820,2130,2130,2130,2130,0
20230810,185200,92277820,2130,2130,2130,2130,0
20230810,185100,92277820,2130,2130,2130,2130,22
20230810,185000,92277820,2130,2130,2130,2130,0
20230810,184900,92277820,2130,2130,2130,2130,0
20230810,184800,92277820,2130,2130,2130,2130,0
20230810,184700,92277820,2130,2130,2130,2130,0
20230810,184600,92277820,2130,2130,2130,2130,0
20230810,184500,92277820,2130,2130,2130,2130,0
20230810,184400,92277820,2130,2130,2130,2130,0
20230810,184300,92277820,2130,2130,2130,2130,0
20230810,184200,92277820,2130,2130,2130,2130,0
20230810,184100,92277820,2130,2130,2130,2130,0
20230810,184000,92277820,2130,2130,2130,2130,0
20230810,183900,92277820,2130,2130,2130,2130,0
20230810,183800,92277820,2130,2130,2130,2130,0
20230810,183700,92277820,2130,2130,2130,2130,0
20230810,183600,92277820,2130,2130,2130,2130,0
20230810,183500,92277820,2130,2130,2130,2130,0
20230810,183400,92277820,2130,2130,2130,2130,0
20230810,183300,92277820,2130,2130,2130,2130,0
20230810,183200,92277820,2130,2130,2130,2130,0
20230810,183100,92277820,2130,2130,2130,2130,0
20230810,183000,92277820,2130,2130,2130,2130,0
20230810,182900,92277820,2130,2130,2130,2130,0
20230810,182800,92277820,2130,2130,2130,2130,0
20230810,182700,92277820,2130,2130,2130,2130,0
20230810,182600,92277820,2130,2130,2130,2130,0
20230810,182500,92277820,2130,2130,2130,2130,0
20230810,182400,92277820,2130,2130,2130,2130,0
20230810,182300,92277820,2130,2130,2130,2130,0
20230810,182200,92277820,2130,2130,2130,2130,0
20230810,182100,92277820,2130,2130,2130,2130,22
20230810,182000,92277820,2130,2130,2130,2130,0
20230810,181900,92277820,2130,2130,2130,2130,0
20230810,181800,92277820,2130,2130,2130,2130,0
20230810,181700,92277820,2130,2130,2130,2130,0
20230810,181600,92277820,2130,2130,2130,2130,0
20230810,181500,92277820,2130,2130,2130,2130,0
20230810,181400,92277820,2130,2130,2130,2130,0
20230810,181300,92277820,2130,2130,2130,2130,0
20230810,181200,92277820,2130,2130,2130,2130,0
20230810,181100,92277820,2130,2130,2130,2130,0
20230810,181000,92277820,2130,2130,2130,2130,0
20230810,180900,92277820,2130,2130,2130,2130,0
20230810,180800,92277820,2130,2130,2130,2130,0
20230810,180700,92277820,2130,2130,2130,2130,0
20230810,180600,92277820,2130,2130,2130,2130,0
20230810,180500,92277820,2130,2130,2130,2130,0
20230810,180400,92277820,2130,2130,2130,2130,0
20230810,180300,92277820,2130,2130,2130,2130,0
20230810,180200,92277820,2130,2130,2130,2130,0
20230810,180100,92277820,2130,2130,2130,2130,0
20230810,180000,92277820,2130,2130,2130,2130,0
20230810,175900,92277820,2130,2130,2130,2130,0
20230810,175800,92277820,2130,2130,2130,2130,0
20230810,175700,92277820,2130,2130,2130,2130,0
20230810,175600,92277820,2130,2130,2130,2130,0
20230810,175500,92277820,2130,2130,2130,2130,0
20230810,175400,92277820,2130,2130,2130,2130,0
20230810,175300,92277820,2130,2130,2130,2130,0
20230810,175200,92277820,2130,2130,2130,2130,0
20230810,175100,92277820,2130,2130,2130,2130,22
20230810,175000,92277820,2130,2130,2130,2130,0
20230810,174900,92277820,2130,2130,2130,2130,0
20230810,174800,92277820,2130,2130,2130,2130,0
20230810,174700,92277820,2130,2130,2130,2130,0
20230810,174600,92277820,2130,2130,2130,2130,0
20230810,174500,92277820,2130,2130,2130,2130,0
20230810,174400,92277820,2130,2130,2130,2130,0
20230810,174300,92277820,2130,2130,2130,2130,0
20230810,174200,92277820,2130,2130,2130,2130,0
20230810,174100,92277820,2130,2130,2130,2130,0
20230810,174000,92277820,2130,2130,2130,2130,0
20230810,173900,92277820,2130,2130,2130,2130,0
20230810,173800,92277820,2130,2130,2130,2130,0
20230810,173700,92277820,2130,2130,2130,2130,0
20230810,173600,92277820,2130,2130,2130,2130,0
20230810,173500,92277820,2130,2130,2130,2130,0
20230810,173400,92277820,2130,2130,2130,2130,0
20230810,173300,92277820,2130,2130,2130,2130,0
20230810,173200,92277820,2130,2130,2130,2130,0
20230810,173100,92277820,2130,2130,2130,2130,0
20230810,173000,92277820,2130,2130,2130,2130,0
20230810,172900,92277820,2130,2130,2130,2130,0
20230810,172800,92277820,2130,2130,2130,2130,0
20230810,172700,92277820,2130,2130,2130,2130,0
20230810,172600,92277820,2130,2130,2130,2130,0
20230810,172500,92277820,2130,2130,2130,2130,0
20230810,172400,92277820,2130,2130,2130,2130,0
20230810,172300,92277820,2130,2130,2130,2130,0
20230810,172200,92277820,2130,2130,2130,2130,0
20230810,172100,92277820,2130,2130,2130,2130,22
20230810,172000,92277820,2130,2130,2130,2130,0
20230810,171900,92277820,2130,2130,2130,2130,0
20230810,171800,92277820,2130,2130,2130,2130,0
20230810,171700,92277820,2130,2130,2130,2130,0
20230810,171600,92277820,2130,2130,2130,2130,0
20230810,171500,92277820,2130,2130,2130,2130,0
20230810,171400,92277820,2130,2130,2130,2130,0
20230810,171300,92277820,2130,2130,2130,2130,0
20230810,171200,92277820,2130,2130,2130,2130,0
20230810,171100,92277820,2130,2130,2130,2130,0
20230810,171000,92277820,2130,2130,2130,2130,0
20230810,170900,92277820,2130,2130,2130,2130,0
20230810,170800,92277820,2130,2130,2130,2130,0
20230810,170700,92277820,2130,2130,2130,2130,0
20230810,170600,92277820,2130,2130,2130,2130,0
20230810,170500,92277820,2130,2130,2130,2130,0
20230810,170400,92277820,2130,2130,2130,2130,0
20230810,170300,92277820,2130,2130,2130,2130,0
20230810,170200,92277820,2130,2130,2130,2130,0
20230810,170100,92277820,2130,2130,2130,2130,0
20230810,170000,92277820,2130,2130,2130,2130,0
20230810,165900,92277820,2130,2130,2130,2130,0
20230810,165800,92277820,2130,2130,2130,2130,0
20230810,165700,92277820,2130,2130,2130,2130,0
20230810,165600,92277820,2130,2130,2130,2130,0
20230810,165500,92277820,2130,2130,2130,2130,0
20230810,165400,92277820,2130,2130,2130,2130,0
20230810,165300,92277820,2130,2130,2130,2130,0
20230810,165200,92277820,2130,2130,2130,2130,0
20230810,165100,92277820,2130,2130,2130,2130,22
20230810,165000,92277820,2130,2130,2130,2130,0
20230810,164900,92277820,2130,2130,2130,2130,0
20230810,164800,92277820,2130,2130,2130,2130,0
20230810,164700,92277820,2130,2130,2130,2130,0
20230810,164600,92277820,2130,2130,2130,2130,0
20230810,164500,92277820,2130,2130,2130,2130,0
20230810,164400,92277820,2130,2130,2130,2130,0
20230810,164300,92277820,2130,2130,2130,2130,0
20230810,164200,92277820,2130,2130,2130,2130,0
20230810,164100,92277820,2130,2130,2130,2130,0
20230810,164000,92277820,2130,2130,2130,2130,0
20230810,163900,92277820,2130,2130,2130,2130,0
20230810,163800,92277820,2130,2130,2130,2130,0
20230810,163700,92277820,2130,2130,2130,2130,0
20230810,163600,92277820,2130,2130,2130,2130,0
20230810,163500,92277820,2130,2130,2130,2130,0
20230810,163400,92277820,2130,2130,2130,2130,0
20230810,163300,92277820,2130,2130,2130,2130,0
20230810,163200,92277820,2130,2130,2130,2130,0
20230810,163100,92277820,2130,2130,2130,2130,0
20230810,163000,92277820,2130,2130,2130,2130,0
20230810,162900,92277820,2130,2130,2130,2130,0
20230810,162800,92277820,2130,2130,2130,2130,0
20230810,162700,92277820,2130,2130,2130,2130,0
20230810,162600,92277820,2130,2130,2130,2130,0
20230810,162500,92277820,2130,2130,2130,2130,0
20230810,162400,92277820,2130,2130,2130,2130,0
20230810,162300,92277820,2130,2130,2130,2130,0
20230810,162200,92277820,2130,2130,2130,2130,0
20230810,162100,92277820,2130,2130,2130,2130,22
20230810,162000,92277820,2130,2130,2130,2130,0
20230810,161900,92277820,2130,2130,2130,2130,0
20230810,161800,92277820,2130,2130,2130,2130,0
20230810,161700,92277820,2130,2130,2130,2130,0
20230810,161600,92277820,2130,2130,2130,2130,0
20230810,161500,92277820,2130,2130,2130,2130,0
20230810,161400,92277820,2130,2130,2130,2130,0
20230810,161300,92277820,2130,2130,2130,2130,0
20230810,161200,92277820,2130,2130,2130,2130,0
20230810,161100,92277820,2130,2130,2130,2130,0
20230810,161000,92277820,2130,2130,2130,2130,0
20230810,160900,92277820,2130,2130,2130,2130,0
20230810,160800,92277820,2130,2130,2130,2130,0
20230810,160700,92277820,2130,2130,2130,2130,0
20230810,160600,92277820,2130,2130,2130,2130,0
20230810,160500,92277820,2130,2130,2130,2130,0
20230810,160400,92277820,2130,2130,2130,2130,0
20230810,160300,92277820,2130,2130,2130,2130,0
20230810,160200,92277820,2130,2130,2130,2130,0
20230810,160100,92277820,2130,2130,2130,2130,0
20230810,160000,92277820,2130,2130,2130,2130,0
20230810,155900,92277820,2130,2130,2130,2130,0
20230810,155800,92277820,2130,2130,2130,2130,0
20230810,155700,92277820,2130,2130,2130,2130,0
20230810,155600,92277820,2130,2130,2130,2130,0
20230810,155500,92277820,2130,2130,2130,2130,0
20230810,155400,92277820,2130,2130,2130,2130,0
20230810,155300,92277820,2130,2130,2130,2130,0
20230810,155200,92277820,2130,2130,2130,2130,0
20230810,155100,92277820,2130,2130,2130,2130,22
20230810,155000,92277820,2130,2130,2130,2130,0
20230810,154900,92277820,2130,2130,2130,2130,0
20230810,154800,92277820,2130,2130,2130,2130,0
20230810,154700,92277820,2130,2130,2130,2130,0
20230810,154600,92277820,2130,2130,2130,2130,0
20230810,154500,92277820,2130,2130,2130,2130,0
20230810,154400,92277820,2130,2130,2130,2130,0
20230810,154300,92277820,2130,2130,2130,2130,0
20230810,154200,92277820,2130,2130,2130,2130,0
20230810,154100,92277820,2130,2130,2130,2130,0
20230810,154000,92277820,2130,2130,2130,2130,0
20230810,153900,92277820,2130,2130,2130,2130,0
20230810,153800,92277820,2130,2130,2130,2130,0
20230810,153700,92277820,2130,2130,2130,2130,0
20230810,153600,92277820,2130,2130,2130,2130,0
20230810,153500,92277820,2130,2130,2130,2130,0
20230810,153400,92277820,2130,2130,2130,2130,0
20230810,153300,92277820,2130,2130,2130,2130,0
20230810,153200,92277820,2130,2130,2130,2130,0
20230810,153100,92277820,2130,2130,2130,2130,0
20230810,153000,92277820,2130,2130,2130,2130,22
20230810,152900,92230960,2110,2110,2110,2110,0
20230810,152800,92230960,2110,2110,2110,2110,0
20230810,152700,92230960,2110,2110,2110,2110,0
20230810,152600,92230960,2110,2110,2110,2110,0
20230810,152500,92230960,2110,2110,2110,2110,0
20230810,152400,92230960,2110,2110,2110,2110,0
20230810,152300,92230960,2110,2110,2110,2110,0
20230810,152200,92230960,2110,2110,2110,2110,0
20230810,152100,92230960,2110,2110,2110,2110,0
20230810,152000,92230960,2110,2110,2110,2110,0
20230810,151900,92230960,2110,2110,2110,2110,0
20230810,151800,92230960,2110,2110,2110,2110,47
20230810,151700,92131790,2110,2115,2115,2110,11
20230810,151600,92108570,2110,2110,2110,2110,11
20230810,151500,92085360,2110,2110,2110,2110,59
20230810,151400,91960870,2130,2130,2130,2130,0
20230810,151300,91960870,2130,2115,2130,2110,152
20230810,151200,91638115,2125,2110,2130,2110,27
20230810,151100,91580890,2115,2115,2115,2115,4
20230810,151000,91572430,2130,2110,2130,2110,111
20230810,150900,91336220,2110,2110,2110,2110,12
20230810,150800,91310900,2110,2110,2110,2110,42
20230810,150700,91222280,2110,2110,2110,2110,16
20230810,150600,91188520,2110,2110,2110,2110,12
20230810,150500,91163200,2110,2110,2110,2110,42
20230810,150400,91074580,2110,2110,2110,2110,17
20230810,150300,91038710,2110,2110,2110,2110,12
20230810,150200,91013390,2110,2110,2110,2110,53
20230810,150100,90901560,2115,2110,2115,2110,111
20230810,150000,90666850,2110,2110,2110,2110,196
20230810,145900,90253290,2110,2110,2110,2110,680
20230810,145800,88818490,2110,2110,2110,2110,190
20230810,145700,88417590,2110,2110,2110,2110,616
20230810,145600,87117830,2110,2115,2115,2110,222
20230810,145500,86649405,2110,2110,2110,2110,597
20230810,145400,85389735,2110,2110,2110,2110,190
20230810,145300,84988835,2110,2110,2110,2110,600
20230810,145200,83722835,2110,2110,2110,2110,192
20230810,145100,83317715,2110,2110,2110,2110,1382
20230810,145000,80401695,2110,2110,2110,2110,46
20230810,144900,80304635,2110,2110,2110,2110,209
20230810,144800,79863645,2130,2115,2130,2115,100
20230810,144700,79651455,2110,2110,2110,2110,975
20230810,144600,77594205,2110,2110,2110,2110,636
20230810,144500,76252245,2110,2110,2110,2110,794
20230810,144400,74576905,2110,2115,2115,2110,58
20230810,144300,74454445,2130,2110,2130,2110,66
20230810,144200,74314590,2110,2110,2110,2110,1493
20230810,144100,71164360,2110,2110,2110,2110,42
20230810,144000,71075740,2110,2115,2115,2110,212
20230810,143900,70628395,2130,2110,2130,2110,112
20230810,143800,70390755,2110,2110,2110,2110,872
20230810,143700,68550835,2115,2110,2115,2110,292
20230810,143600,67934215,2110,2110,2110,2110,675
20230810,143500,66509965,2110,2110,2110,2110,232
20230810,143400,66020445,2110,2115,2115,2110,786
20230810,143300,64361735,2110,2110,2110,2110,190
20230810,143200,63960835,2110,2110,2115,2110,781
20230810,143100,62312675,2110,2110,2110,2110,757
20230810,143000,60715405,2110,2110,2110,2110,12
20230810,142900,60690085,2110,2110,2115,2110,844
20230810,142800,58908995,2110,2110,2110,2110,202
20230810,142700,58482775,2115,2110,2115,2110,692
20230810,142600,57022405,2110,2110,2110,2110,400
20230810,142500,56178405,2110,2110,2110,2110,651
20230810,142400,54804795,2110,2110,2115,2110,242
20230810,142300,54293925,2110,2120,2120,2110,215
20230810,142200,53840085,2120,2110,2120,2110,98
20230810,142100,53632765,2110,2110,2110,2110,740
20230810,142000,52071365,2110,2110,2110,2110,41
20230810,141900,51984855,2110,2110,2110,2110,775
20230810,141800,50349605,2110,2110,2110,2110,17
20230810,141700,50313735,2110,2110,2110,2110,846
20230810,141600,48528675,2115,2110,2115,2110,661
20230810,141500,47133715,2110,2110,2110,2110,325
20230810,141400,46447965,2110,2115,2115,2110,773
20230810,141300,44816435,2110,2110,2110,2110,372
20230810,141200,44031515,2115,2115,2125,2110,480
20230810,141100,43017485,2110,2110,2110,2110,29
20230810,141000,42956295,2110,2110,2110,2110,793
20230810,140900,41283065,2125,2125,2125,2125,0
20230810,140800,41283065,2125,2110,2125,2110,750
20230810,140700,39699745,2110,2110,2110,2110,41
20230810,140600,39613235,2110,2110,2110,2110,726
20230810,140500,38081375,2110,2110,2110,2110,191
20230810,140400,37678365,2110,2110,2110,2110,600
20230810,140300,36412365,2115,2110,2115,2110,851
20230810,140200,34616505,2115,2110,2115,2110,61
20230810,140100,34487545,2110,2110,2110,2110,887
20230810,140000,32615975,2110,2110,2110,2110,24
20230810,135900,32565335,2115,2110,2115,2110,814
20230810,135800,30847695,2115,2110,2115,2110,231
20230810,135700,30360235,2110,2110,2110,2110,592
20230810,135600,29111115,2115,2110,2115,2110,202
20230810,135500,28684845,2110,2115,2115,2110,638
20230810,135400,27338565,2110,2110,2110,2110,196
20230810,135300,26925005,2115,2110,2115,2110,693
20230810,135200,25462725,2110,2110,2115,2110,232
20230810,135100,24973155,2110,2110,2115,2110,682
20230810,135000,23534085,2110,2115,2115,2110,189
20230810,134900,23135245,2110,2110,2115,2110,826
20230810,134800,21392335,2110,2115,2115,2110,611
20230810,134700,20103075,2110,2110,2110,2110,185
20230810,134600,19712725,2110,2115,2115,2110,706
20230810,134500,18223015,2110,2110,2110,2110,180
20230810,134400,17843215,2115,2115,2115,2110,620
20230810,134300,16534915,2110,2110,2110,2110,214
20230810,134200,16083375,2110,2115,2115,2110,817
20230810,134100,14359455,2110,2110,2110,2110,0
20230810,134000,14359455,2110,2110,2115,2110,1442
20230810,133900,11316785,2110,2110,2110,2110,0
20230810,133800,11316785,2110,2110,2110,2110,741
20230810,133700,9753275,2115,2110,2115,2110,40
20230810,133600,9668825,2110,2110,2110,2110,722
20230810,133500,8145405,2115,2110,2115,2110,738
20230810,133400,6588175,2110,2110,2110,2110,30
20230810,133300,6524875,2110,2115,2115,2110,186
20230810,133200,6132410,2125,2110,2125,2110,40
20230810,133100,6047895,2110,2110,2110,2110,5
20230810,133000,6037345,2125,2125,2125,2125,0
20230810,132900,6037345,2125,2125,2125,2125,0
20230810,132800,6037345,2125,2110,2125,2110,45
20230810,132700,5942305,2110,2110,2110,2110,0
20230810,132600,5942305,2110,2110,2110,2110,30
20230810,132500,5879005,2125,2125,2125,2125,10
20230810,132400,5857755,2110,2110,2110,2110,0
20230810,132300,5857755,2110,2110,2110,2110,36
20230810,132200,5781795,2125,2125,2125,2125,0
20230810,132100,5781795,2125,2125,2125,2125,0
20230810,132000,5781795,2125,2110,2125,2110,55
20230810,131900,5665540,2120,2120,2120,2120,0
20230810,131800,5665540,2120,2120,2120,2120,0
20230810,131700,5665540,2120,2120,2120,2120,10
20230810,131600,5644340,2110,2110,2110,2110,36
20230810,131500,5568380,2110,2110,2110,2110,0
20230810,131400,5568380,2110,2110,2110,2110,0
20230810,131300,5568380,2110,2110,2110,2110,0
20230810,131200,5568380,2110,2110,2110,2110,35
20230810,131100,5494530,2110,2110,2110,2110,0
20230810,131000,5494530,2110,2110,2110,2110,0
20230810,130900,5494530,2110,2110,2110,2110,36
20230810,130800,5418570,2110,2110,2110,2110,0
20230810,130700,5418570,2110,2110,2110,2110,35
20230810,130600,5344720,2125,2125,2125,2125,0
20230810,130500,5344720,2125,2110,2125,2110,40
20230810,130400,5260170,2125,2125,2125,2125,0
20230810,130300,5260170,2125,2125,2125,2125,10
20230810,130200,5238920,2110,2110,2110,2110,5
20230810,130100,5228370,2110,2110,2110,2110,0
20230810,130000,5228370,2110,2110,2110,2110,30
20230810,125900,5165070,2110,2110,2110,2110,0
20230810,125800,5165070,2110,2110,2110,2110,5
20230810,125700,5154520,2110,2110,2110,2110,30
20230810,125600,5091220,2110,2110,2110,2110,0
20230810,125500,5091220,2110,2110,2110,2110,5
20230810,125400,5080670,2110,2110,2110,2110,30
20230810,125300,5017370,2110,2110,2110,2110,0
20230810,125200,5017370,2110,2110,2110,2110,21
20230810,125100,4973060,2115,2115,2115,2115,15
20230810,125000,4941335,2115,2115,2115,2115,0
20230810,124900,4941335,2115,2115,2115,2115,0
20230810,124800,4941335,2115,2115,2115,2115,35
20230810,124700,4867310,2115,2115,2115,2115,0
20230810,124600,4867310,2115,2115,2115,2115,25
20230810,124500,4814435,2120,2120,2120,2120,5
20230810,124400,4803835,2120,2120,2120,2120,5
20230810,124300,4793235,2115,2115,2115,2115,0
20230810,124200,4793235,2115,2115,2115,2115,30
20230810,124100,4729785,2115,2115,2115,2115,5
20230810,124000,4719210,2110,2110,2110,2110,0
20230810,123900,4719210,2110,2110,2110,2110,30
20230810,123800,4655910,2110,2110,2110,2110,0
20230810,123700,4655910,2110,2110,2110,2110,5
20230810,123600,4645360,2110,2115,2115,2110,30
20230810,123500,4582040,2115,2115,2115,2115,0
20230810,123400,4582040,2115,2115,2115,2115,5
20230810,123300,4571465,2115,2115,2115,2115,30
20230810,123200,4508015,2115,2115,2115,2115,0
20230810,123100,4508015,2115,2115,2115,2115,0
20230810,123000,4508015,2115,2120,2120,2115,35
20230810,122900,4433960,2115,2115,2115,2115,0
20230810,122800,4433960,2115,2115,2115,2115,0
20230810,122700,4433960,2115,2110,2115,2110,167
20230810,122600,4080930,2110,2110,2110,2110,0
20230810,122500,4080930,2110,2110,2110,2110,0
20230810,122400,4080930,2110,2110,2110,2110,30
20230810,122300,4017630,2110,2110,2110,2110,5
20230810,122200,4007080,2110,2110,2110,2110,0
20230810,122100,4007080,2110,2110,2110,2110,30
20230810,122000,3943780,2110,2110,2110,2110,5
20230810,121900,3933230,2110,2110,2110,2110,0
20230810,121800,3933230,2110,2110,2110,2110,30
20230810,121700,3869930,2110,2110,2110,2110,5
20230810,121600,3859380,2115,2115,2115,2115,0
20230810,121500,3859380,2115,2110,2115,2110,35
20230810,121400,3785505,2110,2110,2110,2110,0
20230810,121300,3785505,2110,2110,2110,2110,5
20230810,121200,3774955,2110,2110,2110,2110,0
20230810,121100,3774955,2110,2110,2110,2110,30
20230810,121000,3711655,2110,2110,2110,2110,0
20230810,120900,3711655,2110,2110,2110,2110,5
20230810,120800,3701105,2110,2110,2110,2110,30
20230810,120700,3637805,2110,2110,2110,2110,0
20230810,120600,3637805,2110,2110,2110,2110,5
20230810,120500,3627255,2110,2110,2110,2110,31
20230810,120400,3561845,2110,2110,2110,2110,0
20230810,120300,3561845,2110,2110,2110,2110,5
20230810,120200,3551295,2115,2110,2115,2110,36
20230810,120100,3475310,2110,2110,2110,2110,0
20230810,120000,3475310,2110,2110,2110,2110,0
20230810,115900,3475310,2110,2110,2110,2110,35
20230810,115800,3401460,2110,2110,2110,2110,0
20230810,115700,3401460,2110,2110,2110,2110,0
20230810,115600,3401460,2110,2110,2110,2110,30
20230810,115500,3338160,2110,2110,2110,2110,5
20230810,115400,3327610,2110,2110,2110,2110,0
20230810,115300,3327610,2110,2110,2110,2110,30
20230810,115200,3264310,2110,2110,2110,2110,5
20230810,115100,3253760,2110,2110,2110,2110,0
20230810,115000,3253760,2110,2110,2110,2110,31
20230810,114900,3188350,2110,2110,2110,2110,0
20230810,114800,3188350,2110,2110,2110,2110,5
20230810,114700,3177800,2110,2110,2110,2110,30
20230810,114600,3114500,2110,2110,2110,2110,0
20230810,114500,3114500,2110,2110,2110,2110,5
20230810,114400,3103950,2110,2110,2110,2110,30
20230810,114300,3040650,2110,2110,2110,2110,0
20230810,114200,3040650,2110,2110,2110,2110,5
20230810,114100,3030100,2110,2110,2110,2110,30
20230810,114000,2966800,2110,2110,2110,2110,0
20230810,113900,2966800,2110,2110,2110,2110,0
20230810,113800,2966800,2110,2110,2110,2110,35
20230810,113700,2892950,2110,2110,2110,2110,0
20230810,113600,2892950,2110,2110,2110,2110,0
20230810,113500,2892950,2110,2110,2110,2110,35
20230810,113400,2819100,2110,2110,2110,2110,0
20230810,113300,2819100,2110,2110,2110,2110,0
20230810,113200,2819100,2110,2110,2110,2110,30
20230810,113100,2755800,2110,2110,2110,2110,5
20230810,113000,2745250,2110,2110,2110,2110,0
20230810,112900,2745250,2110,2110,2110,2110,30
20230810,112800,2681950,2110,2110,2110,2110,5
20230810,112700,2671400,2110,2110,2110,2110,0
20230810,112600,2671400,2110,2110,2110,2110,30
20230810,112500,2608100,2110,2110,2110,2110,0
20230810,112400,2608100,2110,2110,2110,2110,5
20230810,112300,2597550,2110,2110,2110,2110,30
20230810,112200,2534250,2110,2110,2110,2110,0
20230810,112100,2534250,2110,2110,2110,2110,5
20230810,112000,2523700,2110,2110,2110,2110,30
20230810,111900,2460400,2110,2110,2110,2110,0
20230810,111800,2460400,2110,2110,2110,2110,5
20230810,111700,2449850,2110,2110,2110,2110,30
20230810,111600,2386550,2115,2115,2115,2115,0
20230810,111500,2386550,2115,2115,2115,2115,0
20230810,111400,2386550,2115,2110,2115,2110,141
20230810,111300,2088510,2110,2110,2110,2110,0
20230810,111200,2088510,2110,2110,2110,2110,0
20230810,111100,2088510,2110,2110,2110,2110,96
20230810,111000,1885950,2110,2110,2110,2110,5
20230810,110900,1875400,2110,2110,2110,2110,0
20230810,110800,1875400,2110,2110,2110,2110,30
20230810,110700,1812100,2110,2110,2110,2110,5
20230810,110600,1801550,2115,2115,2115,2115,10
20230810,110500,1780400,2110,2110,2110,2110,30
20230810,110400,1717100,2110,2110,2110,2110,5
20230810,110300,1706550,2115,2115,2115,2115,0
20230810,110200,1706550,2115,2110,2115,2110,40
20230810,110100,1622100,2115,2115,2115,2115,0
20230810,110000,1622100,2115,2110,2115,2110,15
20230810,105900,1590400,2110,2110,2110,2110,31
20230810,105800,1524990,2115,2115,2115,2115,0
20230810,105700,1524990,2115,2115,2115,2115,10
20230810,105600,1503840,2110,2110,2110,2110,35
20230810,105500,1429990,2115,2115,2115,2115,0
20230810,105400,1429990,2115,2115,2115,2115,10
20230810,105300,1408840,2110,2110,2110,2110,5
20230810,105200,1398290,2110,2110,2110,2110,30
20230810,105100,1334990,2110,2110,2110,2110,0
20230810,105000,1334990,2110,2110,2110,2110,36
20230810,104900,1259030,2115,2115,2115,2115,0
20230810,104800,1259030,2115,2115,2115,2115,0
20230810,104700,1259030,2115,2115,2115,2115,10
20230810,104600,1237880,2110,2110,2110,2110,35
20230810,104500,1164030,2110,2110,2110,2110,0
20230810,104400,1164030,2110,2110,2110,2110,0
20230810,104300,1164030,2110,2110,2110,2110,36
20230810,104200,1088070,2115,2115,2115,2115,0
20230810,104100,1088070,2115,2110,2115,2110,47
20230810,104000,988845,2130,2130,2130,2130,0
20230810,103900,988845,2130,2130,2130,2130,0
20230810,103800,988845,2130,2120,2130,2120,10
20230810,103700,967615,2110,2115,2115,2110,30
20230810,103600,904310,2110,2110,2110,2110,36
20230810,103500,828350,2130,2130,2130,2130,0
20230810,103400,828350,2130,2130,2130,2130,0
20230810,103300,828350,2130,2110,2130,2110,41
20230810,103200,741660,2115,2115,2115,2115,4
20230810,103100,733200,2130,2130,2130,2130,0
20230810,103000,733200,2130,2120,2130,2120,10
20230810,102900,711960,2115,2115,2120,2115,35
20230810,102800,637930,2130,2130,2130,2130,0
20230810,102700,637930,2130,2130,2130,2130,10
20230810,102600,616630,2115,2115,2115,2115,0
20230810,102500,616630,2115,2120,2120,2115,36
20230810,102400,540485,2115,2115,2115,2115,0
20230810,102300,540485,2115,2115,2115,2115,35
20230810,102200,466460,2130,2130,2130,2130,0
20230810,102100,466460,2130,2130,2130,2130,0
20230810,102000,466460,2130,2130,2130,2130,10
20230810,101900,445160,2115,2115,2120,2115,65
20230810,101800,307675,2130,2130,2130,2130,0
20230810,101700,307675,2130,2130,2130,2130,0
20230810,101600,307675,2130,2115,2130,2115,15
20230810,101500,275800,2130,2130,2130,2130,0
20230810,101400,275800,2130,2130,2130,2130,0
20230810,101300,275800,2130,2130,2130,2130,10
20230810,101200,254500,2115,2115,2115,2115,5
20230810,101100,243925,2130,2130,2130,2130,0
20230810,101000,243925,2130,2125,2130,2125,10
20230810,100900,222650,2115,2115,2115,2115,0
20230810,100800,222650,2115,2115,2115,2115,5
20230810,100700,212075,2125,2125,2125,2125,10
20230810,100600,190825,2115,2115,2115,2115,5
20230810,100500,180250,2130,2130,2130,2130,0
20230810,100400,180250,2130,2130,2130,2130,0
20230810,100300,180250,2130,2130,2130,2130,10
20230810,100200,158950,2115,2115,2115,2115,0
20230810,100100,158950,2115,2115,2115,2115,5
20230810,100000,148375,2115,2115,2115,2115,0
20230810,095900,148375,2115,2115,2115,2115,5
20230810,095800,137800,2130,2130,2130,2130,0
20230810,095700,137800,2130,2130,2130,2130,0
20230810,095600,137800,2130,2130,2130,2130,0
20230810,095500,137800,2130,2130,2130,2130,10
20230810,095400,116500,2110,2110,2110,2110,5
20230810,095300,105950,2110,2110,2110,2110,0
20230810,095200,105950,2110,2110,2110,2110,0
20230810,095100,105950,2110,2110,2110,2110,0
20230810,095000,105950,2110,2110,2110,2110,5
20230810,094900,95400,2110,2110,2110,2110,0
20230810,094800,95400,2110,2110,2110,2110,0
20230810,094700,95400,2110,2110,2110,2110,5
20230810,094600,84850,2110,2110,2110,2110,0
20230810,094500,84850,2110,2110,2110,2110,0
20230810,094400,84850,2110,2110,2110,2110,0
20230810,094300,84850,2110,2110,2110,2110,5
20230810,094200,74300,2110,2110,2110,2110,0
20230810,094100,74300,2110,2110,2110,2110,0
20230810,094000,74300,2110,2110,2110,2110,5
20230810,093900,63750,2115,2115,2115,2115,0
20230810,093800,63750,2115,2115,2115,2115,5
20230810,093700,53175,2130,2130,2130,2130,0
20230810,093600,53175,2130,2130,2130,2130,0
20230810,093500,53175,2130,2130,2130,2130,10
20230810,093400,31875,2115,2115,2115,2115,5
20230810,093300,21300,2130,2130,2130,2130,0
20230810,093200,21300,2130,2130,2130,2130,0
20230810,093100,21300,2130,2130,2130,2130,0
20230810,093000,21300,2130,2130,2130,2130,0
20230810,092900,21300,2130,2130,2130,2130,0
20230810,092800,21300,2130,2130,2130,2130,0
20230810,092700,21300,2130,2130,2130,2130,0
20230810,092600,21300,2130,2130,2130,2130,0
20230810,092500,21300,2130,2130,2130,2130,0
20230810,092400,21300,2130,2130,2130,2130,0
20230810,092300,21300,2130,2130,2130,2130,0
20230810,092200,21300,2130,2130,2130,2130,0
20230810,092100,21300,2130,2130,2130,2130,0
20230810,092000,21300,2130,2130,2130,2130,0
20230810,091900,21300,2130,2130,2130,2130,0
20230810,091800,21300,2130,2130,2130,2130,0
20230810,091700,21300,2130,2130,2130,2130,0
20230810,091600,21300,2130,2130,2130,2130,0
20230810,091500,21300,2130,2130,2130,2130,0
20230810,091400,21300,2130,2130,2130,2130,0
20230810,091300,21300,2130,2130,2130,2130,10
20230810,091200,0,2125,2125,2125,2125,0
20230810,091100,0,2125,2125,2125,2125,0
20230810,091000,0,2125,2125,2125,2125,0
20230810,090900,0,2125,2125,2125,2125,0
20230810,090800,0,2125,2125,2125,2125,0
20230810,090700,0,2125,2125,2125,2125,0
20230810,090600,0,2125,2125,2125,2125,0
20230810,090500,0,2125,2125,2125,2125,0
20230810,090400,0,2125,2125,2125,2125,0
20230810,090300,0,2125,2125,2125,2125,0
20230810,090200,0,2125,2125,2125,2125,0
20230810,090100,0,2125,2125,2125,2125,0
20230810,090000,0,2125,2125,2125,2125,0