stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,195300,7291567590,20000,20000,20000,20000,8022
20230807,195200,7291567590,20000,20000,20000,20000,0
20230807,195100,7291567590,20000,20000,20000,20000,0
20230807,195000,7291567590,20000,20000,20000,20000,0
20230807,194900,7291567590,20000,20000,20000,20000,0
20230807,194800,7291567590,20000,20000,20000,20000,0
20230807,194700,7291567590,20000,20000,20000,20000,0
20230807,194600,7291567590,20000,20000,20000,20000,0
20230807,194500,7291567590,20000,20000,20000,20000,0
20230807,194400,7291567590,20000,20000,20000,20000,0
20230807,194300,7291567590,20000,20000,20000,20000,0
20230807,194200,7291567590,20000,20000,20000,20000,0
20230807,194100,7291567590,20000,20000,20000,20000,0
20230807,194000,7291567590,20000,20000,20000,20000,0
20230807,193900,7291567590,20000,20000,20000,20000,0
20230807,193800,7291567590,20000,20000,20000,20000,0
20230807,193700,7291567590,20000,20000,20000,20000,0
20230807,193600,7291567590,20000,20000,20000,20000,0
20230807,193500,7291567590,20000,20000,20000,20000,0
20230807,193400,7291567590,20000,20000,20000,20000,0
20230807,193300,7291567590,20000,20000,20000,20000,0
20230807,193200,7291567590,20000,20000,20000,20000,0
20230807,193100,7291567590,20000,20000,20000,20000,0
20230807,193000,7291567590,20000,20000,20000,20000,0
20230807,192900,7291567590,20000,20000,20000,20000,0
20230807,192800,7291567590,20000,20000,20000,20000,0
20230807,192700,7291567590,20000,20000,20000,20000,0
20230807,192600,7291567590,20000,20000,20000,20000,0
20230807,192500,7291567590,20000,20000,20000,20000,0
20230807,192400,7291567590,20000,20000,20000,20000,0
20230807,192300,7291567590,20000,20000,20000,20000,8022
20230807,192200,7291567590,20000,20000,20000,20000,0
20230807,192100,7291567590,20000,20000,20000,20000,0
20230807,192000,7291567590,20000,20000,20000,20000,0
20230807,191900,7291567590,20000,20000,20000,20000,0
20230807,191800,7291567590,20000,20000,20000,20000,0
20230807,191700,7291567590,20000,20000,20000,20000,0
20230807,191600,7291567590,20000,20000,20000,20000,0
20230807,191500,7291567590,20000,20000,20000,20000,0
20230807,191400,7291567590,20000,20000,20000,20000,0
20230807,191300,7291567590,20000,20000,20000,20000,0
20230807,191200,7291567590,20000,20000,20000,20000,0
20230807,191100,7291567590,20000,20000,20000,20000,0
20230807,191000,7291567590,20000,20000,20000,20000,0
20230807,190900,7291567590,20000,20000,20000,20000,0
20230807,190800,7291567590,20000,20000,20000,20000,0
20230807,190700,7291567590,20000,20000,20000,20000,0
20230807,190600,7291567590,20000,20000,20000,20000,0
20230807,190500,7291567590,20000,20000,20000,20000,0
20230807,190400,7291567590,20000,20000,20000,20000,0
20230807,190300,7291567590,20000,20000,20000,20000,0
20230807,190200,7291567590,20000,20000,20000,20000,0
20230807,190100,7291567590,20000,20000,20000,20000,0
20230807,190000,7291567590,20000,20000,20000,20000,0
20230807,185900,7291567590,20000,20000,20000,20000,0
20230807,185800,7291567590,20000,20000,20000,20000,0
20230807,185700,7291567590,20000,20000,20000,20000,0
20230807,185600,7291567590,20000,20000,20000,20000,0
20230807,185500,7291567590,20000,20000,20000,20000,0
20230807,185400,7291567590,20000,20000,20000,20000,0
20230807,185300,7291567590,20000,20000,20000,20000,8022
20230807,185200,7291567590,20000,20000,20000,20000,0
20230807,185100,7291567590,20000,20000,20000,20000,0
20230807,185000,7291567590,20000,20000,20000,20000,0
20230807,184900,7291567590,20000,20000,20000,20000,0
20230807,184800,7291567590,20000,20000,20000,20000,0
20230807,184700,7291567590,20000,20000,20000,20000,0
20230807,184600,7291567590,20000,20000,20000,20000,0
20230807,184500,7291567590,20000,20000,20000,20000,0
20230807,184400,7291567590,20000,20000,20000,20000,0
20230807,184300,7291567590,20000,20000,20000,20000,0
20230807,184200,7291567590,20000,20000,20000,20000,0
20230807,184100,7291567590,20000,20000,20000,20000,0
20230807,184000,7291567590,20000,20000,20000,20000,0
20230807,183900,7291567590,20000,20000,20000,20000,0
20230807,183800,7291567590,20000,20000,20000,20000,0
20230807,183700,7291567590,20000,20000,20000,20000,0
20230807,183600,7291567590,20000,20000,20000,20000,0
20230807,183500,7291567590,20000,20000,20000,20000,0
20230807,183400,7291567590,20000,20000,20000,20000,0
20230807,183300,7291567590,20000,20000,20000,20000,0
20230807,183200,7291567590,20000,20000,20000,20000,0
20230807,183100,7291567590,20000,20000,20000,20000,0
20230807,183000,7291567590,20000,20000,20000,20000,0
20230807,182900,7291567590,20000,20000,20000,20000,0
20230807,182800,7291567590,20000,20000,20000,20000,0
20230807,182700,7291567590,20000,20000,20000,20000,0
20230807,182600,7291567590,20000,20000,20000,20000,0
20230807,182500,7291567590,20000,20000,20000,20000,0
20230807,182400,7291567590,20000,20000,20000,20000,0
20230807,182300,7291567590,20000,20000,20000,20000,8022
20230807,182200,7291567590,20000,20000,20000,20000,0
20230807,182100,7291567590,20000,20000,20000,20000,0
20230807,182000,7291567590,20000,20000,20000,20000,0
20230807,181900,7291567590,20000,20000,20000,20000,0
20230807,181800,7291567590,20000,20000,20000,20000,0
20230807,181700,7291567590,20000,20000,20000,20000,0
20230807,181600,7291567590,20000,20000,20000,20000,0
20230807,181500,7291567590,20000,20000,20000,20000,0
20230807,181400,7291567590,20000,20000,20000,20000,0
20230807,181300,7291567590,20000,20000,20000,20000,0
20230807,181200,7291567590,20000,20000,20000,20000,0
20230807,181100,7291567590,20000,20000,20000,20000,0
20230807,181000,7291567590,20000,20000,20000,20000,0
20230807,180900,7291567590,20000,20000,20000,20000,0
20230807,180800,7291567590,20000,20000,20000,20000,0
20230807,180700,7291567590,20000,20000,20000,20000,0
20230807,180600,7291567590,20000,20000,20000,20000,0
20230807,180500,7291567590,20000,20000,20000,20000,0
20230807,180400,7291567590,20000,20000,20000,20000,0
20230807,180300,7291567590,20000,20000,20000,20000,0
20230807,180200,7291567590,20000,20000,20000,20000,0
20230807,180100,7291567590,20000,20000,20000,20000,0
20230807,180000,7291567590,20000,20000,20000,20000,0
20230807,175900,7291567590,20000,20000,20000,20000,0
20230807,175800,7291567590,20000,20000,20000,20000,0
20230807,175700,7291567590,20000,20000,20000,20000,0
20230807,175600,7291567590,20000,20000,20000,20000,0
20230807,175500,7291567590,20000,20000,20000,20000,0
20230807,175400,7291567590,20000,20000,20000,20000,0
20230807,175300,7291567590,20000,20000,20000,20000,8022
20230807,175200,7291567590,20000,20000,20000,20000,0
20230807,175100,7291567590,20000,20000,20000,20000,0
20230807,175000,7291567590,20000,20000,20000,20000,0
20230807,174900,7291567590,20000,20000,20000,20000,0
20230807,174800,7291567590,20000,20000,20000,20000,0
20230807,174700,7291567590,20000,20000,20000,20000,0
20230807,174600,7291567590,20000,20000,20000,20000,0
20230807,174500,7291567590,20000,20000,20000,20000,0
20230807,174400,7291567590,20000,20000,20000,20000,0
20230807,174300,7291567590,20000,20000,20000,20000,0
20230807,174200,7291567590,20000,20000,20000,20000,0
20230807,174100,7291567590,20000,20000,20000,20000,0
20230807,174000,7291567590,20000,20000,20000,20000,0
20230807,173900,7291567590,20000,20000,20000,20000,0
20230807,173800,7291567590,20000,20000,20000,20000,0
20230807,173700,7291567590,20000,20000,20000,20000,0
20230807,173600,7291567590,20000,20000,20000,20000,0
20230807,173500,7291567590,20000,20000,20000,20000,0
20230807,173400,7291567590,20000,20000,20000,20000,0
20230807,173300,7291567590,20000,20000,20000,20000,0
20230807,173200,7291567590,20000,20000,20000,20000,0
20230807,173100,7291567590,20000,20000,20000,20000,0
20230807,173000,7291567590,20000,20000,20000,20000,0
20230807,172900,7291567590,20000,20000,20000,20000,0
20230807,172800,7291567590,20000,20000,20000,20000,0
20230807,172700,7291567590,20000,20000,20000,20000,0
20230807,172600,7291567590,20000,20000,20000,20000,0
20230807,172500,7291567590,20000,20000,20000,20000,0
20230807,172400,7291567590,20000,20000,20000,20000,0
20230807,172300,7291567590,20000,20000,20000,20000,8022
20230807,172200,7291567590,20000,20000,20000,20000,0
20230807,172100,7291567590,20000,20000,20000,20000,0
20230807,172000,7291567590,20000,20000,20000,20000,0
20230807,171900,7291567590,20000,20000,20000,20000,0
20230807,171800,7291567590,20000,20000,20000,20000,0
20230807,171700,7291567590,20000,20000,20000,20000,0
20230807,171600,7291567590,20000,20000,20000,20000,0
20230807,171500,7291567590,20000,20000,20000,20000,0
20230807,171400,7291567590,20000,20000,20000,20000,0
20230807,171300,7291567590,20000,20000,20000,20000,0
20230807,171200,7291567590,20000,20000,20000,20000,0
20230807,171100,7291567590,20000,20000,20000,20000,0
20230807,171000,7291567590,20000,20000,20000,20000,0
20230807,170900,7291567590,20000,20000,20000,20000,0
20230807,170800,7291567590,20000,20000,20000,20000,0
20230807,170700,7291567590,20000,20000,20000,20000,0
20230807,170600,7291567590,20000,20000,20000,20000,0
20230807,170500,7291567590,20000,20000,20000,20000,0
20230807,170400,7291567590,20000,20000,20000,20000,0
20230807,170300,7291567590,20000,20000,20000,20000,0
20230807,170200,7291567590,20000,20000,20000,20000,0
20230807,170100,7291567590,20000,20000,20000,20000,0
20230807,170000,7291567590,20000,20000,20000,20000,0
20230807,165900,7291567590,20000,20000,20000,20000,0
20230807,165800,7291567590,20000,20000,20000,20000,0
20230807,165700,7291567590,20000,20000,20000,20000,0
20230807,165600,7291567590,20000,20000,20000,20000,0
20230807,165500,7291567590,20000,20000,20000,20000,0
20230807,165400,7291567590,20000,20000,20000,20000,0
20230807,165300,7291567590,20000,20000,20000,20000,8022
20230807,165200,7291567590,20000,20000,20000,20000,0
20230807,165100,7291567590,20000,20000,20000,20000,0
20230807,165000,7291567590,20000,20000,20000,20000,0
20230807,164900,7291567590,20000,20000,20000,20000,0
20230807,164800,7291567590,20000,20000,20000,20000,0
20230807,164700,7291567590,20000,20000,20000,20000,0
20230807,164600,7291567590,20000,20000,20000,20000,0
20230807,164500,7291567590,20000,20000,20000,20000,0
20230807,164400,7291567590,20000,20000,20000,20000,0
20230807,164300,7291567590,20000,20000,20000,20000,0
20230807,164200,7291567590,20000,20000,20000,20000,0
20230807,164100,7291567590,20000,20000,20000,20000,0
20230807,164000,7291567590,20000,20000,20000,20000,0
20230807,163900,7291567590,20000,20000,20000,20000,0
20230807,163800,7291567590,20000,20000,20000,20000,0
20230807,163700,7291567590,20000,20000,20000,20000,0
20230807,163600,7291567590,20000,20000,20000,20000,0
20230807,163500,7291567590,20000,20000,20000,20000,0
20230807,163400,7291567590,20000,20000,20000,20000,0
20230807,163300,7291567590,20000,20000,20000,20000,0
20230807,163200,7291567590,20000,20000,20000,20000,0
20230807,163100,7291567590,20000,20000,20000,20000,0
20230807,163000,7291567590,20000,20000,20000,20000,0
20230807,162900,7291567590,20000,20000,20000,20000,0
20230807,162800,7291567590,20000,20000,20000,20000,0
20230807,162700,7291567590,20000,20000,20000,20000,0
20230807,162600,7291567590,20000,20000,20000,20000,0
20230807,162500,7291567590,20000,20000,20000,20000,0
20230807,162400,7291567590,20000,20000,20000,20000,0
20230807,162300,7291567590,20000,20000,20000,20000,8022
20230807,162200,7291567590,20000,20000,20000,20000,0
20230807,162100,7291567590,20000,20000,20000,20000,0
20230807,162000,7291567590,20000,20000,20000,20000,0
20230807,161900,7291567590,20000,20000,20000,20000,0
20230807,161800,7291567590,20000,20000,20000,20000,0
20230807,161700,7291567590,20000,20000,20000,20000,0
20230807,161600,7291567590,20000,20000,20000,20000,0
20230807,161500,7291567590,20000,20000,20000,20000,0
20230807,161400,7291567590,20000,20000,20000,20000,0
20230807,161300,7291567590,20000,20000,20000,20000,0
20230807,161200,7291567590,20000,20000,20000,20000,0
20230807,161100,7291567590,20000,20000,20000,20000,0
20230807,161000,7291567590,20000,20000,20000,20000,0
20230807,160900,7291567590,20000,20000,20000,20000,0
20230807,160800,7291567590,20000,20000,20000,20000,0
20230807,160700,7291567590,20000,20000,20000,20000,0
20230807,160600,7291567590,20000,20000,20000,20000,0
20230807,160500,7291567590,20000,20000,20000,20000,0
20230807,160400,7291567590,20000,20000,20000,20000,0
20230807,160300,7291567590,20000,20000,20000,20000,0
20230807,160200,7291567590,20000,20000,20000,20000,0
20230807,160100,7291567590,20000,20000,20000,20000,0
20230807,160000,7291567590,20000,20000,20000,20000,0
20230807,155900,7291567590,20000,20000,20000,20000,0
20230807,155800,7291567590,20000,20000,20000,20000,0
20230807,155700,7291567590,20000,20000,20000,20000,0
20230807,155600,7291567590,20000,20000,20000,20000,0
20230807,155500,7291567590,20000,20000,20000,20000,0
20230807,155400,7291567590,20000,20000,20000,20000,0
20230807,155300,7291567590,20000,20000,20000,20000,8022
20230807,155200,7291567590,20000,20000,20000,20000,0
20230807,155100,7291567590,20000,20000,20000,20000,0
20230807,155000,7291567590,20000,20000,20000,20000,0
20230807,154900,7291567590,20000,20000,20000,20000,0
20230807,154800,7291567590,20000,20000,20000,20000,0
20230807,154700,7291567590,20000,20000,20000,20000,0
20230807,154600,7291567590,20000,20000,20000,20000,0
20230807,154500,7291567590,20000,20000,20000,20000,0
20230807,154400,7291567590,20000,20000,20000,20000,0
20230807,154300,7291567590,20000,20000,20000,20000,0
20230807,154200,7291567590,20000,20000,20000,20000,0
20230807,154100,7291567590,20000,20000,20000,20000,0
20230807,154000,7291567590,20000,20000,20000,20000,0
20230807,153900,7291567590,20000,20000,20000,20000,0
20230807,153800,7291567590,20000,20000,20000,20000,0
20230807,153700,7291567590,20000,20000,20000,20000,0
20230807,153600,7291567590,20000,20000,20000,20000,0
20230807,153500,7291567590,20000,20000,20000,20000,0
20230807,153400,7291567590,20000,20000,20000,20000,0
20230807,153300,7291567590,20000,20000,20000,20000,0
20230807,153200,7291567590,20000,20000,20000,20000,0
20230807,153100,7291567590,20000,20000,20000,20000,0
20230807,153000,7291567590,20000,20000,20000,20000,8022
20230807,152900,7131127590,20000,20000,20000,20000,0
20230807,152800,7131127590,20000,20000,20000,20000,0
20230807,152700,7131127590,20000,20000,20000,20000,0
20230807,152600,7131127590,20000,20000,20000,20000,0
20230807,152500,7131127590,20000,20000,20000,20000,0
20230807,152400,7131127590,20000,20000,20000,20000,0
20230807,152300,7131127590,20000,20000,20000,20000,0
20230807,152200,7131127590,20000,20000,20000,20000,0
20230807,152100,7131127590,20000,20000,20000,20000,0
20230807,152000,7131127590,20000,20000,20000,20000,0
20230807,151900,7131127590,20000,20000,20050,20000,766
20230807,151800,7115801590,20000,20050,20100,20000,490
20230807,151700,7105997290,20100,20000,20100,20000,257
20230807,151600,7100836140,20100,20100,20100,20000,473
20230807,151500,7091352490,20100,20000,20100,20000,209
20230807,151400,7087161490,20000,20050,20100,20000,530
20230807,151300,7076534390,20050,20050,20100,20000,359
20230807,151200,7069330090,20000,20050,20100,20000,216
20230807,151100,7065001490,20100,20100,20100,20000,322
20230807,151000,7058538340,20000,20100,20100,20000,105
20230807,150900,7056434340,20100,20000,20100,20000,398
20230807,150800,7048459540,20050,20050,20100,20000,200
20230807,150700,7044449940,20050,20050,20050,20000,242
20230807,150600,7039600940,20100,20000,20100,20000,428
20230807,150500,7031017440,20050,20150,20150,20000,69
20230807,150400,7029633090,20100,20000,20100,20000,274
20230807,150300,7024137840,20050,20000,20150,20000,591
20230807,150200,7012284840,20000,20050,20100,20000,411
20230807,150100,7004038340,20100,20050,20100,20000,215
20230807,150000,6999726640,20100,20050,20150,20000,696
20230807,145900,6985732690,20050,20150,20150,20000,338
20230807,145800,6978941590,20100,20100,20100,20000,625
20230807,145700,6966385890,20050,20050,20100,20000,782
20230807,145600,6950685290,20100,20100,20150,20000,2891
20230807,145500,6892750390,20150,20150,20200,20050,2178
20230807,145400,6848996290,20150,20200,20250,20100,1003
20230807,145300,6828777440,20250,20150,20250,20150,1005
20230807,145200,6808474040,20150,20200,20250,20150,405
20230807,145100,6800294890,20200,20100,20250,20100,740
20230807,145000,6785355790,20100,20200,20250,20100,659
20230807,144900,6772053290,20200,20150,20200,20100,1074
20230807,144800,6750411940,20150,20150,20250,20050,695
20230807,144700,6736385540,20150,20200,20200,20050,651
20230807,144600,6723249090,20200,20150,20250,20100,743
20230807,144500,6708265340,20100,20100,20200,20050,1277
20230807,144400,6682610240,20150,20150,20200,20100,783
20230807,144300,6666816940,20200,20150,20200,20100,614
20230807,144200,6654425590,20150,20200,20200,20100,457
20230807,144100,6645216040,20200,20200,20200,20100,716
20230807,144000,6630775290,20150,20200,20250,20100,874
20230807,143900,6613123690,20200,20200,20250,20100,949
20230807,143800,6593950240,20250,20250,20300,20200,1135
20230807,143700,6570956790,20250,20300,20300,20150,1257
20230807,143600,6545495090,20250,20250,20300,20200,1294
20230807,143500,6519291290,20300,20250,20300,20050,1536
20230807,143400,6488208090,20250,20300,20300,20150,1336
20230807,143300,6461157690,20300,20200,20300,20150,1441
20230807,143200,6431958040,20300,20250,20300,20200,1421
20230807,143100,6403180090,20250,20200,20250,20150,1104
20230807,143000,6380834740,20200,20150,20250,20150,1452
20230807,142900,6351492840,20200,20150,20200,20150,1151
20230807,142800,6328255790,20150,20100,20200,20100,929
20230807,142700,6309540790,20150,20100,20150,20050,488
20230807,142600,6299716790,20150,20100,20150,20100,769
20230807,142500,6284234590,20100,20200,20200,20100,634
20230807,142400,6271470490,20150,20100,20200,20100,682
20230807,142300,6257743590,20100,20150,20200,20050,757
20230807,142200,6242515140,20150,20150,20200,20100,698
20230807,142100,6228447440,20200,20150,20200,20150,573
20230807,142000,6216884590,20200,20150,20200,20100,765
20230807,141900,6201450890,20100,20150,20200,20050,702
20230807,141800,6187280090,20200,20100,20200,20050,807
20230807,141700,6171021490,20100,20200,20200,20100,640
20230807,141600,6158099840,20200,20150,20200,20100,711
20230807,141500,6143755890,20100,20100,20250,20050,636
20230807,141400,6130919890,20150,20200,20200,20150,556
20230807,141300,6119700790,20200,20200,20250,20100,789
20230807,141200,6103764940,20250,20150,20250,20100,552
20230807,141100,6092632840,20150,20200,20200,20050,818
20230807,141000,6076132940,20200,20200,20200,20100,670
20230807,140900,6062621340,20150,20050,20200,20050,1039
20230807,140800,6041692590,20100,20050,20150,20000,803
20230807,140700,6025555390,20000,20200,20200,20000,1956
20230807,140600,5986291740,20150,20100,20200,20100,805
20230807,140500,5970058590,20150,20150,20200,20100,570
20230807,140400,5958567790,20150,20200,20250,20100,740
20230807,140300,5943626190,20200,20150,20200,20100,577
20230807,140200,5932001290,20200,20200,20250,20050,858
20230807,140100,5914691040,20200,20250,20250,20100,1326
20230807,140000,5887964190,20200,20200,20300,20150,767
20230807,135900,5872467540,20250,20250,20300,20200,761
20230807,135800,5857055890,20250,20200,20300,20200,697
20230807,135700,5842947890,20250,20200,20250,20150,613
20230807,135600,5830544840,20250,20300,20300,20100,850
20230807,135500,5813363540,20250,20250,20250,20200,733
20230807,135400,5798531840,20200,20200,20300,20200,427
20230807,135300,5789893490,20300,20200,20300,20200,838
20230807,135200,5772933640,20250,20200,20250,20150,760
20230807,135100,5757570790,20250,20250,20300,20200,711
20230807,135000,5743152890,20300,20300,20300,20250,860
20230807,134900,5725701890,20300,20250,20300,20200,574
20230807,134800,5714069740,20250,20200,20300,20150,606
20230807,134700,5701792940,20200,20200,20300,20150,836
20230807,134600,5684874540,20200,20250,20250,20150,591
20230807,134500,5672931540,20250,20200,20250,20150,871
20230807,134400,5655303690,20250,20250,20250,20200,954
20230807,134300,5636001790,20250,20200,20250,20200,669
20230807,134200,5622462540,20250,20200,20250,20200,1102
20230807,134100,5600158540,20250,20100,20250,20100,2045
20230807,134000,5558894190,20100,20150,20150,20050,615
20230807,133900,5546515090,20150,20050,20150,20000,1070
20230807,133800,5525011040,20100,20100,20100,19980,191
20230807,133700,5521173470,20000,20000,20100,19990,812
20230807,133600,5504898090,20050,20000,20100,20000,409
20230807,133500,5496695640,20000,19990,20050,19990,480
20230807,133400,5487096030,20000,19970,20000,19940,479
20230807,133300,5477528450,19940,19940,19990,19890,600
20230807,133200,5465562460,19940,19940,19950,19880,444
20230807,133100,5456713120,19940,19970,19980,19940,319
20230807,133000,5450347510,19990,19930,19990,19880,1658
20230807,132900,5417297020,19940,19950,19960,19930,699
20230807,132800,5403350990,19960,19990,19990,19950,347
20230807,132700,5396418320,19990,20000,20000,19980,247
20230807,132600,5391479150,20050,20000,20100,20000,759
20230807,132500,5376252000,20050,19990,20050,19990,295
20230807,132400,5370348400,19990,20000,20050,19990,645
20230807,132300,5357437180,20000,19960,20000,19950,435
20230807,132200,5348742850,19950,19940,19950,19910,654
20230807,132100,5335704210,19930,19920,19940,19900,468
20230807,132000,5326381240,19920,19890,19930,19870,457
20230807,131900,5317291180,19880,19920,19920,19870,488
20230807,131800,5307580050,19930,19990,19990,19890,1004
20230807,131700,5287565290,20000,20000,20050,19980,666
20230807,131600,5274249980,20000,20000,20000,19980,332
20230807,131500,5267613220,20050,20000,20100,19980,1123
20230807,131400,5245131810,20050,20050,20100,20000,559
20230807,131300,5233930310,20000,20050,20050,20000,199
20230807,131200,5229945660,20000,20050,20100,20000,763
20230807,131100,5214648710,20100,20050,20100,20050,317
20230807,131000,5208284610,20000,20050,20100,20000,527
20230807,130900,5197710860,20050,20050,20100,20000,401
20230807,130800,5189670210,20100,20100,20100,20050,485
20230807,130700,5179927860,20100,20050,20100,19970,880
20230807,130600,5162304820,20050,20050,20100,20050,494
20230807,130500,5152384720,20100,20100,20100,20050,451
20230807,130400,5143321920,20100,20000,20100,20000,443
20230807,130300,5134425470,20100,20000,20100,19980,477
20230807,130200,5124871790,20050,20050,20100,20000,667
20230807,130100,5111499690,20000,20000,20050,19990,540
20230807,130000,5100686160,20000,19990,20000,19980,283
20230807,125900,5095028000,19990,20000,20050,19970,473
20230807,125800,5085555840,20050,20000,20100,19960,672
20230807,125700,5072098850,20000,19990,20050,19970,646
20230807,125600,5059179050,19990,20000,20050,19970,1125
20230807,125500,5036682610,20000,19990,20000,19980,767
20230807,125400,5021346080,19980,20000,20050,19980,1320
20230807,125300,4994916780,20050,20050,20100,20000,249
20230807,125200,4989919430,20100,20050,20100,20000,882
20230807,125100,4972227130,20050,20000,20050,19990,496
20230807,125000,4962309270,20050,20050,20050,19990,1037
20230807,124900,4941560370,20050,20050,20150,20050,534
20230807,124800,4930824970,20050,20050,20100,20000,534
20230807,124700,4920120920,20150,20050,20150,20000,518
20230807,124600,4909716520,20100,20100,20150,20050,691
20230807,124500,4895836670,20100,20050,20100,19990,567
20230807,124400,4884473390,20000,20000,20150,19990,401
20230807,124300,4876425770,20000,20050,20100,20000,436
20230807,124200,4867685320,20100,20050,20100,20000,883
20230807,124100,4849990670,20050,20050,20150,20000,578
20230807,124000,4838380370,20050,20100,20100,20050,279
20230807,123900,4832780020,20050,20000,20200,20000,930
20230807,123800,4814063370,20000,20100,20100,20000,291
20230807,123700,4808224520,20100,20100,20150,20050,582
20230807,123600,4796521670,20100,20050,20150,20050,771
20230807,123500,4781019020,20050,20100,20100,20000,556
20230807,123400,4769865170,20050,20100,20100,20050,328
20230807,123300,4763277470,20050,20100,20150,20000,549
20230807,123200,4752249170,20050,20050,20100,19990,504
20230807,123100,4742125960,20100,20050,20150,20050,285
20230807,123000,4736399460,20050,20100,20100,20000,331
20230807,122900,4729753410,20050,20050,20150,20000,772
20230807,122800,4714232510,20050,20000,20050,20000,687
20230807,122700,4700480710,20000,20050,20150,20000,571
20230807,122600,4689021310,20100,20150,20200,20000,830
20230807,122500,4672325360,20150,20150,20150,20000,423
20230807,122400,4663840810,20100,20100,20150,20000,567
20230807,122300,4652454160,20100,20100,20150,20050,471
20230807,122200,4642973160,20100,20100,20150,20050,509
20230807,122100,4632736160,20100,20050,20100,20050,445
20230807,122000,4623796360,20050,20100,20100,20000,500
20230807,121900,4613761010,20100,20100,20100,20050,412
20230807,121800,4605484760,20050,20150,20150,20000,575
20230807,121700,4593938210,20100,20100,20200,20050,687
20230807,121600,4580112160,20150,20100,20150,20050,399
20230807,121500,4572076610,20100,20100,20100,20000,469
20230807,121400,4562665910,20050,20100,20150,20000,772
20230807,121300,4547141460,20100,20100,20150,20000,413
20230807,121200,4538863260,20100,20000,20150,20000,849
20230807,121100,4521832460,20000,20100,20150,20000,457
20230807,121000,4512659560,20050,20000,20100,20000,644
20230807,120900,4499742510,20050,20050,20150,20000,1076
20230807,120800,4478191510,20050,20100,20150,20050,528
20230807,120700,4467583810,20100,20050,20100,20000,688
20230807,120600,4453798960,20000,20100,20100,20000,730
20230807,120500,4439158360,20050,20100,20150,20050,782
20230807,120400,4423444710,20150,20050,20150,20050,506
20230807,120300,4413272710,20050,20050,20150,20050,424
20230807,120200,4404755760,20050,20150,20200,20050,669
20230807,120100,4391296010,20100,20100,20200,20100,1070
20230807,120000,4369721710,20150,20200,20200,20150,347
20230807,115900,4362728010,20150,20150,20300,20100,659
20230807,115800,4349428610,20150,20200,20250,20100,687
20230807,115700,4335552960,20200,20200,20200,20100,403
20230807,115600,4327422110,20200,20200,20250,20100,539
20230807,115500,4316541010,20200,20150,20250,20050,1532
20230807,115400,4285622860,20200,20150,20200,20050,540
20230807,115300,4274748860,20100,20150,20150,20050,569
20230807,115200,4263295360,20150,20200,20200,20050,476
20230807,115100,4253716610,20150,20150,20200,20050,774
20230807,115000,4238131810,20100,20200,20200,20100,459
20230807,114900,4228881560,20200,20100,20200,20100,540
20230807,114800,4218000010,20100,20200,20200,20050,481
20230807,114700,4208312110,20150,20150,20250,20100,488
20230807,114600,4198459560,20100,20200,20250,20100,498
20230807,114500,4188404510,20250,20150,20250,20100,765
20230807,114400,4172950610,20150,20200,20200,20150,450
20230807,114300,4163868860,20200,20250,20250,20100,788
20230807,114200,4147998960,20200,20150,20200,20100,782
20230807,114100,4132225510,20150,20200,20200,20100,490
20230807,114000,4122337310,20200,20200,20200,20150,301
20230807,113900,4116261760,20150,20100,20200,20100,907
20230807,113800,4097992660,20100,20200,20200,20100,509
20230807,113700,4087739610,20150,20100,20200,20100,343
20230807,113600,4080830260,20200,20100,20200,20100,616
20230807,113500,4068426010,20050,20150,20150,20050,502
20230807,113400,4058319610,20150,20050,20150,20050,383
20230807,113300,4050615660,20100,20150,20150,20050,500
20230807,113200,4040561560,20150,20100,20200,20050,558
20230807,113100,4029320860,20150,20200,20200,20050,482
20230807,113000,4019618010,20150,20150,20200,20050,487
20230807,112900,4009817560,20150,20150,20200,20100,679
20230807,112800,3996141360,20100,20150,20150,20050,450
20230807,112700,3987092410,20050,20000,20150,20000,471
20230807,112600,3977630660,20000,20050,20100,20000,670
20230807,112500,3964177860,20050,20050,20100,19990,512
20230807,112400,3953898950,20000,20050,20050,20000,583
20230807,112300,3942221450,20050,20050,20100,20050,552
20230807,112200,3931140200,20050,20050,20100,20000,506
20230807,112100,3920989750,20050,20000,20100,20000,544
20230807,112000,3910089050,20000,20050,20150,19990,695
20230807,111900,3896126020,20050,20050,20050,19990,499
20230807,111800,3886127280,20000,20000,20050,19990,402
20230807,111700,3878076900,20050,19980,20050,19980,433
20230807,111600,3869417610,19980,19910,19980,19910,363
20230807,111500,3862179540,19910,19940,19980,19900,801
20230807,111400,3846206740,19970,19990,20050,19940,1229
20230807,111300,3821665300,19990,20000,20050,19980,329
20230807,111200,3815081000,19990,20000,20050,19980,621
20230807,111100,3802651460,20000,20050,20100,20000,453
20230807,111000,3793557460,20100,20050,20100,20000,646
20230807,110900,3780582110,20050,20000,20100,20000,524
20230807,110800,3770059060,20050,20050,20100,20050,564
20230807,110700,3758734510,20100,20000,20100,20000,342
20230807,110600,3751869160,20000,20150,20150,20000,733
20230807,110500,3737177410,20050,20100,20150,20000,510
20230807,110400,3726926460,20100,20050,20150,20050,638
20230807,110300,3714085960,20100,20100,20150,20050,369
20230807,110200,3706670160,20150,20150,20200,20050,499
20230807,110100,3696622660,20150,20050,20150,20050,596
20230807,110000,3684634210,20050,20050,20100,20050,432
20230807,105900,3675956010,20050,20150,20200,20050,1178
20230807,105800,3652235160,20200,20250,20250,20150,922
20230807,105700,3633578510,20250,20200,20250,20150,393
20230807,105600,3625629160,20250,20200,20250,20150,508
20230807,105500,3615353010,20250,20300,20300,20200,601
20230807,105400,3603201810,20250,20150,20300,20100,1349
20230807,105300,3575964860,20100,20250,20250,20100,697
20230807,105200,3561912110,20250,20250,20250,20150,514
20230807,105100,3551512360,20200,20200,20250,20150,622
20230807,105000,3538933010,20200,20300,20350,20200,280
20230807,104900,3533259410,20300,20300,20400,20300,2146
20230807,104800,3489641910,20250,20250,20300,20200,2009
20230807,104700,3448989160,20200,20100,20200,20050,1167
20230807,104600,3425447510,20050,20050,20100,20050,287
20230807,104500,3419681860,20100,20050,20100,19990,690
20230807,104400,3405850110,19990,20100,20100,19980,214
20230807,104300,3401558460,20050,19960,20100,19950,1616
20230807,104200,3369272840,19990,20100,20150,19990,2480
20230807,104100,3319563990,20050,20150,20150,20050,1448
20230807,104000,3290442090,20150,20200,20250,20150,665
20230807,103900,3277025040,20150,20100,20200,20050,1063
20230807,103800,3255569890,20050,20150,20200,20050,799
20230807,103700,3239474640,20200,20200,20200,20100,481
20230807,103600,3229769190,20200,20150,20200,20100,474
20230807,103500,3220216590,20200,20250,20250,20200,566
20230807,103400,3208758140,20200,20150,20250,20150,1042
20230807,103300,3187694490,20150,20200,20200,20100,1192
20230807,103200,3163630190,20150,20150,20200,20050,1463
20230807,103100,3134176040,20100,20200,20200,20100,1231
20230807,103000,3109386140,20150,20150,20200,20150,740
20230807,102900,3094456790,20200,20250,20250,20200,710
20230807,102800,3080083840,20250,20200,20250,20150,807
20230807,102700,3063768640,20250,20300,20350,20200,1630
20230807,102600,3030758990,20300,20350,20350,20250,507
20230807,102500,3020451740,20300,20350,20350,20250,1484
20230807,102400,2990315240,20350,20350,20400,20350,1033
20230807,102300,2969257990,20400,20350,20450,20350,2088
20230807,102200,2926675540,20350,20400,20400,20350,1382
20230807,102100,2898512890,20350,20300,20400,20300,1937
20230807,102000,2859089340,20300,20400,20400,20300,927
20230807,101900,2840206290,20350,20350,20400,20350,597
20230807,101800,2828033340,20400,20350,20400,20300,973
20230807,101700,2808195690,20350,20450,20450,20350,937
20230807,101600,2789093390,20450,20400,20450,20350,979
20230807,101500,2769116390,20400,20450,20450,20350,862
20230807,101400,2751510340,20400,20400,20450,20350,1138
20230807,101300,2728278640,20450,20350,20450,20300,2855
20230807,101200,2670125540,20300,20300,20400,20250,2993
20230807,101100,2609330640,20300,20400,20450,20300,1334
20230807,101000,2582148440,20350,20350,20400,20300,1478
20230807,100900,2552031490,20350,20350,20400,20300,1540
20230807,100800,2520719090,20400,20250,20400,20200,3903
20230807,100700,2441461940,20250,20150,20250,20150,2465
20230807,100600,2391657940,20200,20200,20200,20150,693
20230807,100500,2377663140,20200,20150,20200,20100,1462
20230807,100400,2348189390,20100,20050,20200,20050,2558
20230807,100300,2296658440,20100,20150,20150,20050,2219
20230807,100200,2252037890,20100,20050,20150,20000,2399
20230807,100100,2203821240,20050,19990,20100,19950,1997
20230807,100000,2163797220,19980,19920,20100,19860,7465
20230807,095900,2014556540,19910,19880,19970,19860,7571
20230807,095800,1863797860,19880,19790,19880,19780,3650
20230807,095700,1791419970,19780,19780,19790,19750,645
20230807,095600,1778659420,19770,19760,19790,19700,2388
20230807,095500,1731475830,19760,19630,19770,19630,2306
20230807,095400,1686056050,19630,19620,19630,19600,1653
20230807,095300,1653634920,19620,19600,19620,19550,548
20230807,095200,1642895840,19580,19670,19680,19580,1333
20230807,095100,1616727240,19670,19610,19700,19600,1640
20230807,095000,1584480170,19600,19560,19610,19560,2071
20230807,094900,1543908070,19560,19540,19560,19530,1660
20230807,094800,1511469780,19530,19560,19580,19530,2613
20230807,094700,1460392340,19580,19490,19590,19490,6601
20230807,094600,1331446370,19490,19490,19500,19480,812
20230807,094500,1315623540,19490,19470,19490,19470,612
20230807,094400,1303698940,19470,19430,19470,19430,947
20230807,094300,1285280280,19440,19440,19450,19400,1126
20230807,094200,1263393800,19440,19430,19450,19430,1743
20230807,094100,1229514350,19400,19360,19430,19360,581
20230807,094000,1218249650,19370,19380,19380,19360,576
20230807,093900,1207090530,19380,19370,19380,19360,796
20230807,093800,1191670770,19380,19380,19380,19350,870
20230807,093700,1174823660,19380,19440,19450,19380,944
20230807,093600,1156489300,19430,19380,19430,19380,403
20230807,093500,1148668990,19380,19340,19410,19340,1566
20230807,093400,1118321210,19340,19400,19400,19320,867
20230807,093300,1101526000,19390,19360,19400,19340,1276
20230807,093200,1076796270,19320,19360,19360,19310,647
20230807,093100,1064289040,19360,19220,19380,19220,3986
20230807,093000,987342750,19220,19220,19230,19210,352
20230807,092900,980574740,19230,19180,19230,19140,816
20230807,092800,964924760,19180,19180,19240,19140,575
20230807,092700,953895430,19180,19110,19200,19090,1390
20230807,092600,927298690,19110,19260,19300,19110,5778
20230807,092500,816459320,19250,19200,19250,19200,182
20230807,092400,812961780,19200,19090,19200,19090,1281
20230807,092300,788452920,19110,19080,19150,19070,813
20230807,092200,772928680,19080,19030,19080,19030,382
20230807,092100,765651140,19030,18980,19040,18980,632
20230807,092000,753637370,18970,18940,18990,18940,1819
20230807,091900,719157690,18950,18890,18960,18890,691
20230807,091800,706077690,18890,18860,18890,18860,227
20230807,091700,701791430,18810,18780,18850,18770,957
20230807,091600,683786490,18790,18710,18790,18710,1245
20230807,091500,660433020,18720,18710,18720,18670,491
20230807,091400,651246880,18670,18670,18720,18650,2398
20230807,091300,606473150,18670,18670,18670,18660,535
20230807,091200,596487910,18660,18610,18670,18610,765
20230807,091100,582234090,18610,18640,18640,18610,802
20230807,091000,567304500,18650,18750,18750,18640,2859
20230807,090900,513844670,18770,18750,18780,18740,715
20230807,090800,500428430,18750,18770,18790,18700,2215
20230807,090700,458871740,18790,18920,18920,18770,5870
20230807,090600,348342990,18910,18990,19000,18910,446
20230807,090500,339900610,18900,18900,18900,18890,477
20230807,090400,330886310,18900,18930,19000,18830,3810
20230807,090300,258868560,18940,19060,19060,18930,4585
20230807,090200,171755470,19030,19150,19160,19010,3792
20230807,090100,99342550,19150,19210,19210,19150,2231
20230807,090000,56525950,19220,19290,19300,19190,2907