stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205200,17347750,2090,2090,2090,2090,71
20230809,205100,17347750,2090,2090,2090,2090,0
20230809,205000,17347750,2090,2090,2090,2090,0
20230809,204900,17347750,2090,2090,2090,2090,0
20230809,204800,17347750,2090,2090,2090,2090,0
20230809,204700,17347750,2090,2090,2090,2090,0
20230809,204600,17347750,2090,2090,2090,2090,0
20230809,204500,17347750,2090,2090,2090,2090,0
20230809,204400,17347750,2090,2090,2090,2090,0
20230809,204300,17347750,2090,2090,2090,2090,0
20230809,204200,17347750,2090,2090,2090,2090,0
20230809,204100,17347750,2090,2090,2090,2090,0
20230809,204000,17347750,2090,2090,2090,2090,0
20230809,203900,17347750,2090,2090,2090,2090,0
20230809,203800,17347750,2090,2090,2090,2090,0
20230809,203700,17347750,2090,2090,2090,2090,0
20230809,203600,17347750,2090,2090,2090,2090,0
20230809,203500,17347750,2090,2090,2090,2090,0
20230809,203400,17347750,2090,2090,2090,2090,0
20230809,203300,17347750,2090,2090,2090,2090,0
20230809,203200,17347750,2090,2090,2090,2090,0
20230809,203100,17347750,2090,2090,2090,2090,0
20230809,203000,17347750,2090,2090,2090,2090,0
20230809,202900,17347750,2090,2090,2090,2090,0
20230809,202800,17347750,2090,2090,2090,2090,0
20230809,202700,17347750,2090,2090,2090,2090,0
20230809,202600,17347750,2090,2090,2090,2090,0
20230809,202500,17347750,2090,2090,2090,2090,0
20230809,202400,17347750,2090,2090,2090,2090,0
20230809,202300,17347750,2090,2090,2090,2090,0
20230809,202200,17347750,2090,2090,2090,2090,71
20230809,202100,17347750,2090,2090,2090,2090,0
20230809,202000,17347750,2090,2090,2090,2090,0
20230809,201900,17347750,2090,2090,2090,2090,0
20230809,201800,17347750,2090,2090,2090,2090,0
20230809,201700,17347750,2090,2090,2090,2090,0
20230809,201600,17347750,2090,2090,2090,2090,0
20230809,201500,17347750,2090,2090,2090,2090,0
20230809,201400,17347750,2090,2090,2090,2090,0
20230809,201300,17347750,2090,2090,2090,2090,0
20230809,201200,17347750,2090,2090,2090,2090,0
20230809,201100,17347750,2090,2090,2090,2090,0
20230809,201000,17347750,2090,2090,2090,2090,0
20230809,200900,17347750,2090,2090,2090,2090,0
20230809,200800,17347750,2090,2090,2090,2090,0
20230809,200700,17347750,2090,2090,2090,2090,0
20230809,200600,17347750,2090,2090,2090,2090,0
20230809,200500,17347750,2090,2090,2090,2090,0
20230809,200400,17347750,2090,2090,2090,2090,0
20230809,200300,17347750,2090,2090,2090,2090,0
20230809,200200,17347750,2090,2090,2090,2090,0
20230809,200100,17347750,2090,2090,2090,2090,0
20230809,200000,17347750,2090,2090,2090,2090,0
20230809,195900,17347750,2090,2090,2090,2090,0
20230809,195800,17347750,2090,2090,2090,2090,0
20230809,195700,17347750,2090,2090,2090,2090,0
20230809,195600,17347750,2090,2090,2090,2090,0
20230809,195500,17347750,2090,2090,2090,2090,0
20230809,195400,17347750,2090,2090,2090,2090,0
20230809,195300,17347750,2090,2090,2090,2090,0
20230809,195200,17347750,2090,2090,2090,2090,71
20230809,195100,17347750,2090,2090,2090,2090,0
20230809,195000,17347750,2090,2090,2090,2090,0
20230809,194900,17347750,2090,2090,2090,2090,0
20230809,194800,17347750,2090,2090,2090,2090,0
20230809,194700,17347750,2090,2090,2090,2090,0
20230809,194600,17347750,2090,2090,2090,2090,0
20230809,194500,17347750,2090,2090,2090,2090,0
20230809,194400,17347750,2090,2090,2090,2090,0
20230809,194300,17347750,2090,2090,2090,2090,0
20230809,194200,17347750,2090,2090,2090,2090,0
20230809,194100,17347750,2090,2090,2090,2090,0
20230809,194000,17347750,2090,2090,2090,2090,0
20230809,193900,17347750,2090,2090,2090,2090,0
20230809,193800,17347750,2090,2090,2090,2090,0
20230809,193700,17347750,2090,2090,2090,2090,0
20230809,193600,17347750,2090,2090,2090,2090,0
20230809,193500,17347750,2090,2090,2090,2090,0
20230809,193400,17347750,2090,2090,2090,2090,0
20230809,193300,17347750,2090,2090,2090,2090,0
20230809,193200,17347750,2090,2090,2090,2090,0
20230809,193100,17347750,2090,2090,2090,2090,0
20230809,193000,17347750,2090,2090,2090,2090,0
20230809,192900,17347750,2090,2090,2090,2090,0
20230809,192800,17347750,2090,2090,2090,2090,0
20230809,192700,17347750,2090,2090,2090,2090,0
20230809,192600,17347750,2090,2090,2090,2090,0
20230809,192500,17347750,2090,2090,2090,2090,0
20230809,192400,17347750,2090,2090,2090,2090,0
20230809,192300,17347750,2090,2090,2090,2090,0
20230809,192200,17347750,2090,2090,2090,2090,71
20230809,192100,17347750,2090,2090,2090,2090,0
20230809,192000,17347750,2090,2090,2090,2090,0
20230809,191900,17347750,2090,2090,2090,2090,0
20230809,191800,17347750,2090,2090,2090,2090,0
20230809,191700,17347750,2090,2090,2090,2090,0
20230809,191600,17347750,2090,2090,2090,2090,0
20230809,191500,17347750,2090,2090,2090,2090,0
20230809,191400,17347750,2090,2090,2090,2090,0
20230809,191300,17347750,2090,2090,2090,2090,0
20230809,191200,17347750,2090,2090,2090,2090,0
20230809,191100,17347750,2090,2090,2090,2090,0
20230809,191000,17347750,2090,2090,2090,2090,0
20230809,190900,17347750,2090,2090,2090,2090,0
20230809,190800,17347750,2090,2090,2090,2090,0
20230809,190700,17347750,2090,2090,2090,2090,0
20230809,190600,17347750,2090,2090,2090,2090,0
20230809,190500,17347750,2090,2090,2090,2090,0
20230809,190400,17347750,2090,2090,2090,2090,0
20230809,190300,17347750,2090,2090,2090,2090,0
20230809,190200,17347750,2090,2090,2090,2090,0
20230809,190100,17347750,2090,2090,2090,2090,0
20230809,190000,17347750,2090,2090,2090,2090,0
20230809,185900,17347750,2090,2090,2090,2090,0
20230809,185800,17347750,2090,2090,2090,2090,0
20230809,185700,17347750,2090,2090,2090,2090,0
20230809,185600,17347750,2090,2090,2090,2090,0
20230809,185500,17347750,2090,2090,2090,2090,0
20230809,185400,17347750,2090,2090,2090,2090,0
20230809,185300,17347750,2090,2090,2090,2090,0
20230809,185200,17347750,2090,2090,2090,2090,71
20230809,185100,17347750,2090,2090,2090,2090,0
20230809,185000,17347750,2090,2090,2090,2090,0
20230809,184900,17347750,2090,2090,2090,2090,0
20230809,184800,17347750,2090,2090,2090,2090,0
20230809,184700,17347750,2090,2090,2090,2090,0
20230809,184600,17347750,2090,2090,2090,2090,0
20230809,184500,17347750,2090,2090,2090,2090,0
20230809,184400,17347750,2090,2090,2090,2090,0
20230809,184300,17347750,2090,2090,2090,2090,0
20230809,184200,17347750,2090,2090,2090,2090,0
20230809,184100,17347750,2090,2090,2090,2090,0
20230809,184000,17347750,2090,2090,2090,2090,0
20230809,183900,17347750,2090,2090,2090,2090,0
20230809,183800,17347750,2090,2090,2090,2090,0
20230809,183700,17347750,2090,2090,2090,2090,0
20230809,183600,17347750,2090,2090,2090,2090,0
20230809,183500,17347750,2090,2090,2090,2090,0
20230809,183400,17347750,2090,2090,2090,2090,0
20230809,183300,17347750,2090,2090,2090,2090,0
20230809,183200,17347750,2090,2090,2090,2090,0
20230809,183100,17347750,2090,2090,2090,2090,0
20230809,183000,17347750,2090,2090,2090,2090,0
20230809,182900,17347750,2090,2090,2090,2090,0
20230809,182800,17347750,2090,2090,2090,2090,0
20230809,182700,17347750,2090,2090,2090,2090,0
20230809,182600,17347750,2090,2090,2090,2090,0
20230809,182500,17347750,2090,2090,2090,2090,0
20230809,182400,17347750,2090,2090,2090,2090,0
20230809,182300,17347750,2090,2090,2090,2090,0
20230809,182200,17347750,2090,2090,2090,2090,71
20230809,182100,17347750,2090,2090,2090,2090,0
20230809,182000,17347750,2090,2090,2090,2090,0
20230809,181900,17347750,2090,2090,2090,2090,0
20230809,181800,17347750,2090,2090,2090,2090,0
20230809,181700,17347750,2090,2090,2090,2090,0
20230809,181600,17347750,2090,2090,2090,2090,0
20230809,181500,17347750,2090,2090,2090,2090,0
20230809,181400,17347750,2090,2090,2090,2090,0
20230809,181300,17347750,2090,2090,2090,2090,0
20230809,181200,17347750,2090,2090,2090,2090,0
20230809,181100,17347750,2090,2090,2090,2090,0
20230809,181000,17347750,2090,2090,2090,2090,0
20230809,180900,17347750,2090,2090,2090,2090,0
20230809,180800,17347750,2090,2090,2090,2090,0
20230809,180700,17347750,2090,2090,2090,2090,0
20230809,180600,17347750,2090,2090,2090,2090,0
20230809,180500,17347750,2090,2090,2090,2090,0
20230809,180400,17347750,2090,2090,2090,2090,0
20230809,180300,17347750,2090,2090,2090,2090,0
20230809,180200,17347750,2090,2090,2090,2090,0
20230809,180100,17347750,2090,2090,2090,2090,0
20230809,180000,17347750,2090,2090,2090,2090,0
20230809,175900,17347750,2090,2090,2090,2090,0
20230809,175800,17347750,2090,2090,2090,2090,0
20230809,175700,17347750,2090,2090,2090,2090,0
20230809,175600,17347750,2090,2090,2090,2090,0
20230809,175500,17347750,2090,2090,2090,2090,0
20230809,175400,17347750,2090,2090,2090,2090,0
20230809,175300,17347750,2090,2090,2090,2090,0
20230809,175200,17347750,2090,2090,2090,2090,71
20230809,175100,17347750,2090,2090,2090,2090,0
20230809,175000,17347750,2090,2090,2090,2090,0
20230809,174900,17347750,2090,2090,2090,2090,0
20230809,174800,17347750,2090,2090,2090,2090,0
20230809,174700,17347750,2090,2090,2090,2090,0
20230809,174600,17347750,2090,2090,2090,2090,0
20230809,174500,17347750,2090,2090,2090,2090,0
20230809,174400,17347750,2090,2090,2090,2090,0
20230809,174300,17347750,2090,2090,2090,2090,0
20230809,174200,17347750,2090,2090,2090,2090,0
20230809,174100,17347750,2090,2090,2090,2090,0
20230809,174000,17347750,2090,2090,2090,2090,0
20230809,173900,17347750,2090,2090,2090,2090,0
20230809,173800,17347750,2090,2090,2090,2090,0
20230809,173700,17347750,2090,2090,2090,2090,0
20230809,173600,17347750,2090,2090,2090,2090,0
20230809,173500,17347750,2090,2090,2090,2090,0
20230809,173400,17347750,2090,2090,2090,2090,0
20230809,173300,17347750,2090,2090,2090,2090,0
20230809,173200,17347750,2090,2090,2090,2090,0
20230809,173100,17347750,2090,2090,2090,2090,0
20230809,173000,17347750,2090,2090,2090,2090,0
20230809,172900,17347750,2090,2090,2090,2090,0
20230809,172800,17347750,2090,2090,2090,2090,0
20230809,172700,17347750,2090,2090,2090,2090,0
20230809,172600,17347750,2090,2090,2090,2090,0
20230809,172500,17347750,2090,2090,2090,2090,0
20230809,172400,17347750,2090,2090,2090,2090,0
20230809,172300,17347750,2090,2090,2090,2090,0
20230809,172200,17347750,2090,2090,2090,2090,71
20230809,172100,17347750,2090,2090,2090,2090,0
20230809,172000,17347750,2090,2090,2090,2090,0
20230809,171900,17347750,2090,2090,2090,2090,0
20230809,171800,17347750,2090,2090,2090,2090,0
20230809,171700,17347750,2090,2090,2090,2090,0
20230809,171600,17347750,2090,2090,2090,2090,0
20230809,171500,17347750,2090,2090,2090,2090,0
20230809,171400,17347750,2090,2090,2090,2090,0
20230809,171300,17347750,2090,2090,2090,2090,0
20230809,171200,17347750,2090,2090,2090,2090,0
20230809,171100,17347750,2090,2090,2090,2090,0
20230809,171000,17347750,2090,2090,2090,2090,0
20230809,170900,17347750,2090,2090,2090,2090,0
20230809,170800,17347750,2090,2090,2090,2090,0
20230809,170700,17347750,2090,2090,2090,2090,0
20230809,170600,17347750,2090,2090,2090,2090,0
20230809,170500,17347750,2090,2090,2090,2090,0
20230809,170400,17347750,2090,2090,2090,2090,0
20230809,170300,17347750,2090,2090,2090,2090,0
20230809,170200,17347750,2090,2090,2090,2090,0
20230809,170100,17347750,2090,2090,2090,2090,0
20230809,170000,17347750,2090,2090,2090,2090,0
20230809,165900,17347750,2090,2090,2090,2090,0
20230809,165800,17347750,2090,2090,2090,2090,0
20230809,165700,17347750,2090,2090,2090,2090,0
20230809,165600,17347750,2090,2090,2090,2090,0
20230809,165500,17347750,2090,2090,2090,2090,0
20230809,165400,17347750,2090,2090,2090,2090,0
20230809,165300,17347750,2090,2090,2090,2090,0
20230809,165200,17347750,2090,2090,2090,2090,71
20230809,165100,17347750,2090,2090,2090,2090,0
20230809,165000,17347750,2090,2090,2090,2090,0
20230809,164900,17347750,2090,2090,2090,2090,0
20230809,164800,17347750,2090,2090,2090,2090,0
20230809,164700,17347750,2090,2090,2090,2090,0
20230809,164600,17347750,2090,2090,2090,2090,0
20230809,164500,17347750,2090,2090,2090,2090,0
20230809,164400,17347750,2090,2090,2090,2090,0
20230809,164300,17347750,2090,2090,2090,2090,0
20230809,164200,17347750,2090,2090,2090,2090,0
20230809,164100,17347750,2090,2090,2090,2090,0
20230809,164000,17347750,2090,2090,2090,2090,0
20230809,163900,17347750,2090,2090,2090,2090,0
20230809,163800,17347750,2090,2090,2090,2090,0
20230809,163700,17347750,2090,2090,2090,2090,0
20230809,163600,17347750,2090,2090,2090,2090,0
20230809,163500,17347750,2090,2090,2090,2090,0
20230809,163400,17347750,2090,2090,2090,2090,0
20230809,163300,17347750,2090,2090,2090,2090,0
20230809,163200,17347750,2090,2090,2090,2090,0
20230809,163100,17347750,2090,2090,2090,2090,0
20230809,163000,17347750,2090,2090,2090,2090,0
20230809,162900,17347750,2090,2090,2090,2090,0
20230809,162800,17347750,2090,2090,2090,2090,0
20230809,162700,17347750,2090,2090,2090,2090,0
20230809,162600,17347750,2090,2090,2090,2090,0
20230809,162500,17347750,2090,2090,2090,2090,0
20230809,162400,17347750,2090,2090,2090,2090,0
20230809,162300,17347750,2090,2090,2090,2090,0
20230809,162200,17347750,2090,2090,2090,2090,71
20230809,162100,17347750,2090,2090,2090,2090,0
20230809,162000,17347750,2090,2090,2090,2090,0
20230809,161900,17347750,2090,2090,2090,2090,0
20230809,161800,17347750,2090,2090,2090,2090,0
20230809,161700,17347750,2090,2090,2090,2090,0
20230809,161600,17347750,2090,2090,2090,2090,0
20230809,161500,17347750,2090,2090,2090,2090,0
20230809,161400,17347750,2090,2090,2090,2090,0
20230809,161300,17347750,2090,2090,2090,2090,0
20230809,161200,17347750,2090,2090,2090,2090,0
20230809,161100,17347750,2090,2090,2090,2090,0
20230809,161000,17347750,2090,2090,2090,2090,0
20230809,160900,17347750,2090,2090,2090,2090,0
20230809,160800,17347750,2090,2090,2090,2090,0
20230809,160700,17347750,2090,2090,2090,2090,0
20230809,160600,17347750,2090,2090,2090,2090,0
20230809,160500,17347750,2090,2090,2090,2090,0
20230809,160400,17347750,2090,2090,2090,2090,0
20230809,160300,17347750,2090,2090,2090,2090,0
20230809,160200,17347750,2090,2090,2090,2090,0
20230809,160100,17347750,2090,2090,2090,2090,0
20230809,160000,17347750,2090,2090,2090,2090,0
20230809,155900,17347750,2090,2090,2090,2090,0
20230809,155800,17347750,2090,2090,2090,2090,0
20230809,155700,17347750,2090,2090,2090,2090,0
20230809,155600,17347750,2090,2090,2090,2090,0
20230809,155500,17347750,2090,2090,2090,2090,0
20230809,155400,17347750,2090,2090,2090,2090,0
20230809,155300,17347750,2090,2090,2090,2090,0
20230809,155200,17347750,2090,2090,2090,2090,71
20230809,155100,17347750,2090,2090,2090,2090,0
20230809,155000,17347750,2090,2090,2090,2090,0
20230809,154900,17347750,2090,2090,2090,2090,0
20230809,154800,17347750,2090,2090,2090,2090,0
20230809,154700,17347750,2090,2090,2090,2090,0
20230809,154600,17347750,2090,2090,2090,2090,0
20230809,154500,17347750,2090,2090,2090,2090,0
20230809,154400,17347750,2090,2090,2090,2090,0
20230809,154300,17347750,2090,2090,2090,2090,0
20230809,154200,17347750,2090,2090,2090,2090,0
20230809,154100,17347750,2090,2090,2090,2090,0
20230809,154000,17347750,2090,2090,2090,2090,0
20230809,153900,17347750,2090,2090,2090,2090,0
20230809,153800,17347750,2090,2090,2090,2090,0
20230809,153700,17347750,2090,2090,2090,2090,0
20230809,153600,17347750,2090,2090,2090,2090,0
20230809,153500,17347750,2090,2090,2090,2090,0
20230809,153400,17347750,2090,2090,2090,2090,0
20230809,153300,17347750,2090,2090,2090,2090,0
20230809,153200,17347750,2090,2090,2090,2090,0
20230809,153100,17347750,2090,2090,2090,2090,0
20230809,153000,17347750,2090,2090,2090,2090,71
20230809,152900,17199360,2090,2090,2090,2090,0
20230809,152800,17199360,2090,2090,2090,2090,0
20230809,152700,17199360,2090,2090,2090,2090,0
20230809,152600,17199360,2090,2090,2090,2090,0
20230809,152500,17199360,2090,2090,2090,2090,0
20230809,152400,17199360,2090,2090,2090,2090,0
20230809,152300,17199360,2090,2090,2090,2090,0
20230809,152200,17199360,2090,2090,2090,2090,0
20230809,152100,17199360,2090,2090,2090,2090,0
20230809,152000,17199360,2090,2090,2090,2090,0
20230809,151900,17199360,2090,2090,2090,2090,0
20230809,151800,17199360,2090,2090,2090,2090,46
20230809,151700,17103220,2090,2090,2090,2090,0
20230809,151600,17103220,2090,2090,2090,2090,30
20230809,151500,17040520,2090,2090,2090,2090,17
20230809,151400,17004990,2090,2090,2090,2090,30
20230809,151300,16942290,2090,2090,2090,2090,0
20230809,151200,16942290,2090,2090,2090,2090,46
20230809,151100,16846150,2090,2090,2090,2090,30
20230809,151000,16783450,2090,2090,2090,2090,1
20230809,150900,16781360,2090,2090,2090,2090,45
20230809,150800,16687310,2090,2090,2090,2090,1
20230809,150700,16685220,2090,2090,2090,2090,30
20230809,150600,16622520,2090,2090,2090,2090,46
20230809,150500,16526380,2090,2090,2090,2090,31
20230809,150400,16461590,2090,2090,2090,2090,16
20230809,150300,16428150,2105,2090,2110,2090,4
20230809,150200,16419735,2090,2090,2090,2090,30
20230809,150100,16357035,2090,2090,2090,2090,45
20230809,150000,16262985,2095,2085,2095,2085,17
20230809,145900,16227500,2085,2085,2085,2085,30
20230809,145800,16164950,2085,2085,2085,2085,10
20230809,145700,16144100,2085,2085,2085,2085,55
20230809,145600,16029425,2085,2085,2085,2085,11
20230809,145500,16006490,2085,2085,2085,2085,57
20230809,145400,15887645,2085,2085,2085,2085,1
20230809,145300,15885560,2085,2085,2085,2085,38
20230809,145200,15806330,2085,2085,2085,2085,57
20230809,145100,15687485,2085,2085,2085,2085,10
20230809,145000,15666635,2085,2085,2085,2085,39
20230809,144900,15585320,2085,2085,2085,2085,56
20230809,144800,15468560,2085,2090,2090,2085,3
20230809,144700,15462295,2090,2085,2090,2085,33
20230809,144600,15393475,2085,2085,2085,2085,25
20230809,144500,15341350,2085,2085,2085,2085,39
20230809,144400,15260035,2090,2090,2090,2090,2
20230809,144300,15255855,2085,2085,2085,2085,54
20230809,144200,15143265,2085,2085,2085,2085,1
20230809,144100,15141180,2085,2085,2085,2085,40
20230809,144000,15057780,2085,2085,2085,2085,53
20230809,143900,14947275,2090,2085,2090,2085,29
20230809,143800,14886800,2090,2085,2095,2085,14
20230809,143700,14857565,2085,2085,2085,2085,27
20230809,143600,14801270,2085,2085,2085,2085,30
20230809,143500,14738720,2085,2085,2085,2085,53
20230809,143400,14628215,2085,2085,2085,2085,10
20230809,143300,14607365,2085,2085,2085,2085,37
20230809,143200,14530220,2085,2085,2085,2085,25
20230809,143100,14478095,2085,2085,2085,2085,39
20230809,143000,14396780,2085,2085,2085,2085,1
20230809,142900,14394695,2085,2085,2085,2085,55
20230809,142800,14280020,2085,2085,2085,2085,37
20230809,142700,14202875,2085,2085,2085,2085,10
20230809,142600,14182025,2085,2085,2085,2085,54
20230809,142500,14069435,2085,2085,2085,2085,10
20230809,142400,14048585,2085,2085,2085,2085,30
20230809,142300,13986035,2085,2085,2085,2085,54
20230809,142200,13873445,2085,2085,2085,2085,9
20230809,142100,13854680,2085,2085,2085,2085,37
20230809,142000,13777535,2085,2085,2085,2085,27
20230809,141900,13721240,2085,2085,2085,2085,37
20230809,141800,13644095,2085,2085,2085,2085,1
20230809,141700,13642010,2085,2085,2085,2085,55
20230809,141600,13527335,2085,2085,2085,2085,37
20230809,141500,13450190,2085,2085,2085,2085,11
20230809,141400,13427255,2085,2085,2085,2085,53
20230809,141300,13316750,2085,2085,2085,2085,10
20230809,141200,13295900,2085,2085,2085,2085,45
20230809,141100,13202075,2085,2085,2085,2085,38
20230809,141000,13122845,2085,2085,2085,2085,9
20230809,140900,13104080,2085,2085,2085,2085,53
20230809,140800,12993575,2085,2085,2085,2085,9
20230809,140700,12974810,2085,2085,2085,2085,37
20230809,140600,12897665,2085,2085,2085,2085,16
20230809,140500,12864305,2085,2085,2085,2085,39
20230809,140400,12782990,2085,2085,2085,2085,38
20230809,140300,12703760,2085,2085,2085,2085,27
20230809,140200,12647465,2085,2085,2085,2085,37
20230809,140100,12570320,2085,2085,2085,2085,9
20230809,140000,12551555,2085,2085,2085,2085,46
20230809,135900,12455645,2085,2085,2085,2085,37
20230809,135800,12378500,2085,2085,2085,2085,10
20230809,135700,12357650,2085,2085,2085,2085,53
20230809,135600,12247145,2085,2085,2085,2085,8
20230809,135500,12230465,2085,2085,2085,2085,30
20230809,135400,12167915,2085,2085,2085,2085,24
20230809,135300,12117875,2085,2085,2085,2085,41
20230809,135200,12032390,2090,2080,2090,2080,49
20230809,135100,11930435,2080,2080,2080,2080,9
20230809,135000,11911715,2080,2080,2080,2080,39
20230809,134900,11830595,2080,2080,2080,2080,16
20230809,134800,11797315,2080,2080,2080,2080,40
20230809,134700,11714115,2080,2080,2080,2080,36
20230809,134600,11639235,2080,2080,2080,2080,26
20230809,134500,11585155,2080,2080,2080,2080,38
20230809,134400,11506115,2080,2080,2080,2080,10
20230809,134300,11485315,2080,2080,2080,2080,47
20230809,134200,11387555,2080,2080,2080,2080,36
20230809,134100,11312675,2080,2080,2080,2080,8
20230809,134000,11296035,2080,2080,2080,2080,55
20230809,133900,11181635,2080,2080,2080,2080,9
20230809,133800,11162915,2080,2080,2080,2080,39
20230809,133700,11081795,2080,2080,2080,2080,16
20230809,133600,11048515,2080,2080,2080,2080,37
20230809,133500,10971555,2080,2080,2080,2080,40
20230809,133400,10888355,2080,2080,2080,2080,54
20230809,133300,10776035,2085,2080,2085,2080,11
20230809,133200,10753150,2080,2080,2080,2080,54
20230809,133100,10640830,2085,2080,2085,2080,3
20230809,133000,10634585,2080,2080,2085,2080,39
20230809,132900,10553450,2080,2080,2085,2080,57
20230809,132800,10434880,2080,2080,2080,2080,9
20230809,132700,10416160,2085,2085,2085,2085,1
20230809,132600,10414075,2080,2080,2085,2080,84
20230809,132500,10239345,2080,2080,2080,2080,29
20230809,132400,10179025,2080,2080,2080,2080,10
20230809,132300,10158225,2080,2080,2080,2080,53
20230809,132200,10047985,2080,2080,2080,2080,9
20230809,132100,10029265,2115,2085,2115,2080,12
20230809,132000,10004230,2080,2080,2080,2080,35
20230809,131900,9931430,2085,2085,2085,2085,20
20230809,131800,9889730,2085,2085,2085,2085,38
20230809,131700,9810500,2085,2085,2085,2085,25
20230809,131600,9758375,2085,2085,2085,2085,38
20230809,131500,9679145,2085,2085,2085,2085,8
20230809,131400,9662465,2085,2085,2085,2085,54
20230809,131300,9549875,2085,2085,2085,2085,31
20230809,131200,9485240,2085,2085,2085,2085,9
20230809,131100,9466475,2085,2085,2085,2085,55
20230809,131000,9351800,2085,2085,2085,2085,8
20230809,130900,9335120,2085,2085,2085,2085,54
20230809,130800,9222530,2085,2085,2085,2085,40
20230809,130700,9139130,2085,2085,2085,2085,0
20230809,130600,9139130,2085,2085,2085,2085,54
20230809,130500,9026540,2085,2085,2085,2085,9
20230809,130400,9007775,2085,2085,2085,2085,36
20230809,130300,8932715,2085,2085,2085,2085,27
20230809,130200,8876420,2085,2085,2085,2085,36
20230809,130100,8801360,2085,2085,2085,2085,31
20230809,130000,8736725,2085,2085,2085,2085,26
20230809,125900,8682515,2085,2085,2085,2085,36
20230809,125800,8607455,2085,2085,2085,2085,12
20230809,125700,8582435,2080,2080,2080,2080,53
20230809,125600,8472195,2080,2080,2080,2080,39
20230809,125500,8391075,2080,2080,2080,2080,0
20230809,125400,8391075,2080,2080,2080,2080,53
20230809,125300,8280835,2080,2080,2080,2080,12
20230809,125200,8255875,2080,2080,2080,2080,36
20230809,125100,8180995,2080,2080,2080,2080,57
20230809,125000,8062435,2080,2080,2080,2080,8
20230809,124900,8045795,2080,2080,2080,2080,29
20230809,124800,7985475,2080,2080,2080,2080,26
20230809,124700,7931395,2080,2080,2080,2080,38
20230809,124600,7852355,2080,2080,2080,2080,27
20230809,124500,7796195,2080,2080,2080,2080,37
20230809,124400,7719235,2080,2080,2080,2080,30
20230809,124300,7656835,2080,2085,2085,2080,25
20230809,124200,7604750,2085,2085,2085,2085,38
20230809,124100,7525520,2085,2085,2085,2085,10
20230809,124000,7504670,2085,2085,2085,2085,53
20230809,123900,7394165,2085,2085,2085,2085,37
20230809,123800,7317020,2085,2085,2085,2085,2
20230809,123700,7312850,2085,2085,2085,2085,55
20230809,123600,7198175,2085,2115,2115,2085,11
20230809,123500,7175210,2085,2085,2085,2085,43
20230809,123400,7085555,2090,2090,2090,2090,49
20230809,123300,6983145,2090,2090,2090,2090,9
20230809,123200,6964335,2090,2090,2090,2090,29
20230809,123100,6903725,2090,2090,2090,2090,28
20230809,123000,6845205,2090,2090,2090,2090,36
20230809,122900,6769965,2090,2090,2090,2090,9
20230809,122800,6751155,2090,2090,2090,2090,55
20230809,122700,6636205,2090,2090,2090,2090,10
20230809,122600,6615305,2115,2090,2115,2090,20
20230809,122500,6573460,2090,2090,2090,2090,7
20230809,122400,6558830,2090,2090,2090,2090,9
20230809,122300,6540020,2090,2090,2090,2090,26
20230809,122200,6485680,2090,2090,2090,2090,8
20230809,122100,6468960,2090,2090,2090,2090,11
20230809,122000,6445970,2090,2090,2090,2090,16
20230809,121900,6412530,2090,2090,2090,2090,11
20230809,121800,6389540,2090,2090,2090,2090,8
20230809,121700,6372820,2090,2090,2090,2090,25
20230809,121600,6320570,2090,2090,2090,2090,10
20230809,121500,6299670,2090,2090,2090,2090,9
20230809,121400,6280860,2090,2090,2090,2090,18
20230809,121300,6243240,2090,2090,2090,2090,8
20230809,121200,6226520,2090,2090,2090,2090,8
20230809,121100,6209800,2090,2090,2090,2090,26
20230809,121000,6155460,2090,2090,2090,2090,10
20230809,120900,6134560,2090,2090,2090,2090,8
20230809,120800,6117840,2090,2090,2090,2090,16
20230809,120700,6084400,2090,2090,2090,2090,9
20230809,120600,6065590,2090,2090,2090,2090,26
20230809,120500,6011250,2090,2090,2090,2090,10
20230809,120400,5990350,2090,2090,2090,2090,9
20230809,120300,5971540,2090,2090,2090,2090,25
20230809,120200,5919290,2090,2090,2090,2090,0
20230809,120100,5919290,2090,2090,2090,2090,9
20230809,120000,5900480,2090,2090,2090,2090,25
20230809,115900,5848230,2090,2090,2090,2090,9
20230809,115800,5829420,2090,2090,2090,2090,8
20230809,115700,5812700,2090,2090,2090,2090,25
20230809,115600,5760450,2090,2090,2090,2090,2
20230809,115500,5756270,2090,2090,2090,2090,9
20230809,115400,5737460,2090,2090,2090,2090,26
20230809,115300,5683120,2090,2090,2090,2090,9
20230809,115200,5664310,2090,2090,2090,2090,8
20230809,115100,5647590,2090,2090,2090,2090,27
20230809,115000,5591160,2090,2090,2090,2090,0
20230809,114900,5591160,2090,2090,2090,2090,26
20230809,114800,5536820,2090,2090,2090,2090,8
20230809,114700,5520100,2090,2090,2090,2090,8
20230809,114600,5503380,2090,2090,2090,2090,28
20230809,114500,5444860,2090,2090,2090,2090,7
20230809,114400,5430230,2090,2090,2090,2090,2
20230809,114300,5426050,2090,2090,2090,2090,25
20230809,114200,5373800,2090,2090,2090,2090,8
20230809,114100,5357080,2090,2090,2090,2090,12
20230809,114000,5332000,2090,2090,2090,2090,23
20230809,113900,5283930,2090,2090,2090,2090,2
20230809,113800,5279750,2090,2090,2090,2090,9
20230809,113700,5260940,2090,2090,2090,2090,24
20230809,113600,5210780,2090,2090,2090,2090,12
20230809,113500,5185700,2090,2090,2090,2090,7
20230809,113400,5171070,2090,2090,2090,2090,25
20230809,113300,5118820,2090,2090,2090,2090,0
20230809,113200,5118820,2090,2090,2090,2090,9
20230809,113100,5100010,2090,2090,2090,2090,27
20230809,113000,5043580,2090,2110,2115,2090,10
20230809,112900,5022635,2090,2090,2090,2090,24
20230809,112800,4972475,2090,2090,2090,2090,9
20230809,112700,4953665,2090,2090,2090,2090,0
20230809,112600,4953665,2090,2090,2090,2090,26
20230809,112500,4899325,2090,2090,2090,2090,8
20230809,112400,4882605,2090,2090,2090,2090,11
20230809,112300,4859615,2090,2090,2090,2090,24
20230809,112200,4809455,2090,2090,2090,2090,9
20230809,112100,4790645,2090,2090,2090,2090,2
20230809,112000,4786465,2090,2090,2090,2090,23
20230809,111900,4738395,2090,2090,2090,2090,10
20230809,111800,4717495,2090,2090,2090,2090,8
20230809,111700,4700775,2090,2090,2090,2090,26
20230809,111600,4646435,2090,2090,2090,2090,8
20230809,111500,4629715,2090,2090,2090,2090,0
20230809,111400,4629715,2090,2090,2090,2090,27
20230809,111300,4573285,2090,2090,2090,2090,7
20230809,111200,4558655,2090,2090,2090,2090,10
20230809,111100,4537755,2090,2090,2090,2090,25
20230809,111000,4485505,2090,2090,2090,2090,10
20230809,110900,4464605,2090,2090,2090,2090,16
20230809,110800,4431165,2090,2090,2090,2090,7
20230809,110700,4416535,2090,2090,2090,2090,8
20230809,110600,4399815,2090,2090,2090,2090,25
20230809,110500,4347565,2090,2090,2090,2090,9
20230809,110400,4328755,2090,2090,2090,2090,8
20230809,110300,4312035,2090,2090,2090,2090,16
20230809,110200,4278595,2090,2090,2090,2090,9
20230809,110100,4259785,2090,2090,2090,2090,8
20230809,110000,4243065,2090,2090,2090,2090,25
20230809,105900,4190815,2090,2090,2090,2090,8
20230809,105800,4174095,2090,2090,2090,2090,8
20230809,105700,4157375,2090,2090,2090,2090,16
20230809,105600,4123935,2090,2090,2090,2090,9
20230809,105500,4105125,2090,2090,2090,2090,9
20230809,105400,4086315,2090,2090,2090,2090,23
20230809,105300,4038245,2090,2090,2090,2090,10
20230809,105200,4017345,2090,2090,2090,2090,23
20230809,105100,3969275,2090,2090,2090,2090,0
20230809,105000,3969275,2090,2090,2090,2090,10
20230809,104900,3948375,2090,2090,2090,2090,23
20230809,104800,3900305,2090,2090,2090,2090,9
20230809,104700,3881495,2090,2090,2090,2090,8
20230809,104600,3864775,2090,2090,2090,2090,25
20230809,104500,3812525,2090,2090,2090,2090,0
20230809,104400,3812525,2090,2110,2115,2090,9
20230809,104300,3793670,2090,2090,2090,2090,26
20230809,104200,3739330,2090,2090,2090,2090,7
20230809,104100,3724700,2090,2090,2090,2090,9
20230809,104000,3705890,2095,2085,2095,2085,43
20230809,103900,3616045,2085,2085,2085,2085,0
20230809,103800,3616045,2085,2085,2085,2085,8
20230809,103700,3599365,2085,2085,2085,2085,40
20230809,103600,3515965,2085,2085,2085,2085,370
20230809,103500,2744515,2090,2090,2090,2090,48
20230809,103400,2644195,2090,2090,2090,2090,599
20230809,103300,1392285,2090,2090,2090,2090,9
20230809,103200,1373475,2090,2090,2090,2090,8
20230809,103100,1356755,2090,2090,2090,2090,8
20230809,103000,1340035,2090,2090,2090,2090,8
20230809,102900,1323315,2090,2090,2090,2090,10
20230809,102800,1302415,2090,2090,2090,2090,0
20230809,102700,1302415,2090,2090,2090,2090,10
20230809,102600,1281515,2090,2090,2090,2090,9
20230809,102500,1262705,2090,2090,2090,2090,8
20230809,102400,1245985,2090,2090,2090,2090,10
20230809,102300,1225085,2090,2090,2090,2090,7
20230809,102200,1210455,2090,2090,2090,2090,0
20230809,102100,1210455,2090,2090,2090,2090,10
20230809,102000,1189555,2090,2090,2090,2090,7
20230809,101900,1174925,2090,2090,2090,2090,10
20230809,101800,1154025,2090,2090,2090,2090,7
20230809,101700,1139395,2090,2090,2090,2090,9
20230809,101600,1120585,2090,2090,2090,2090,0
20230809,101500,1120585,2090,2090,2090,2090,8
20230809,101400,1103865,2090,2090,2090,2090,8
20230809,101300,1087145,2090,2090,2090,2090,9
20230809,101200,1068335,2090,2090,2090,2090,9
20230809,101100,1049525,2090,2090,2090,2090,8
20230809,101000,1032805,2090,2090,2090,2090,0
20230809,100900,1032805,2090,2090,2090,2090,8
20230809,100800,1016085,2090,2090,2090,2090,9
20230809,100700,997275,2090,2090,2090,2090,9
20230809,100600,978465,2090,2090,2090,2090,8
20230809,100500,961745,2090,2090,2090,2090,8
20230809,100400,945025,2090,2090,2090,2090,0
20230809,100300,945025,2090,2090,2090,2090,8
20230809,100200,928305,2090,2090,2090,2090,10
20230809,100100,907405,2090,2090,2090,2090,7
20230809,100000,892775,2090,2090,2090,2090,9
20230809,095900,873965,2090,2090,2090,2090,8
20230809,095800,857245,2090,2090,2090,2090,0
20230809,095700,857245,2090,2090,2090,2090,10
20230809,095600,836345,2090,2090,2090,2090,7
20230809,095500,821715,2090,2090,2090,2090,9
20230809,095400,802905,2090,2090,2090,2090,8
20230809,095300,786185,2095,2095,2095,2095,5
20230809,095200,775710,2095,2095,2095,2095,0
20230809,095100,775710,2095,2095,2095,2095,7
20230809,095000,761045,2095,2095,2095,2095,8
20230809,094900,744285,2095,2095,2095,2095,9
20230809,094800,725430,2095,2095,2095,2095,9
20230809,094700,706575,2095,2095,2095,2095,8
20230809,094600,689815,2095,2095,2095,2095,0
20230809,094500,689815,2095,2095,2095,2095,9
20230809,094400,670960,2095,2120,2120,2095,9
20230809,094300,652080,2090,2090,2090,2090,9
20230809,094200,633270,2090,2090,2090,2090,8
20230809,094100,616550,2090,2090,2090,2090,9
20230809,094000,597740,2090,2090,2090,2090,0
20230809,093900,597740,2090,2090,2090,2090,8
20230809,093800,581020,2090,2090,2090,2090,8
20230809,093700,564300,2090,2090,2090,2090,8
20230809,093600,547580,2090,2090,2090,2090,10
20230809,093500,526680,2090,2090,2090,2090,7
20230809,093400,512050,2090,2090,2090,2090,0
20230809,093300,512050,2090,2090,2090,2090,9
20230809,093200,493240,2090,2090,2090,2090,8
20230809,093100,476520,2090,2090,2090,2090,10
20230809,093000,455620,2090,2090,2090,2090,7
20230809,092900,440990,2090,2090,2090,2090,0
20230809,092800,440990,2090,2090,2090,2090,10
20230809,092700,420090,2090,2090,2090,2090,7
20230809,092600,405460,2090,2090,2090,2090,10
20230809,092500,384560,2090,2090,2090,2090,7
20230809,092400,369930,2090,2090,2090,2090,8
20230809,092300,353210,2090,2090,2090,2090,0
20230809,092200,353210,2090,2090,2090,2090,9
20230809,092100,334400,2090,2090,2090,2090,9
20230809,092000,315590,2090,2090,2090,2090,8
20230809,091900,298870,2090,2090,2090,2090,8
20230809,091800,282150,2090,2090,2090,2090,9
20230809,091700,263340,2090,2090,2090,2090,0
20230809,091600,263340,2090,2090,2090,2090,9
20230809,091500,244530,2090,2090,2090,2090,8
20230809,091400,227810,2090,2090,2090,2090,8
20230809,091300,211090,2090,2090,2090,2090,9
20230809,091200,192280,2090,2090,2090,2090,9
20230809,091100,173470,2090,2090,2090,2090,0
20230809,091000,173470,2090,2090,2090,2090,7
20230809,090900,158840,2090,2090,2090,2090,9
20230809,090800,140030,2090,2090,2090,2090,8
20230809,090700,123310,2090,2090,2090,2090,10
20230809,090600,102410,2090,2090,2090,2090,7
20230809,090500,87780,2090,2090,2090,2090,0
20230809,090400,87780,2090,2090,2090,2090,10
20230809,090300,66880,2090,2090,2090,2090,7
20230809,090200,52250,2090,2090,2090,2090,9
20230809,090100,33440,2090,2090,2090,2090,8
20230809,090000,16720,2090,2090,2090,2090,8