stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194800,8026762280,20050,20050,20050,20050,18474
20230810,194700,8026762280,20050,20050,20050,20050,0
20230810,194600,8026762280,20050,20050,20050,20050,0
20230810,194500,8026762280,20050,20050,20050,20050,0
20230810,194400,8026762280,20050,20050,20050,20050,0
20230810,194300,8026762280,20050,20050,20050,20050,0
20230810,194200,8026762280,20050,20050,20050,20050,0
20230810,194100,8026762280,20050,20050,20050,20050,0
20230810,194000,8026762280,20050,20050,20050,20050,0
20230810,193900,8026762280,20050,20050,20050,20050,0
20230810,193800,8026762280,20050,20050,20050,20050,0
20230810,193700,8026762280,20050,20050,20050,20050,0
20230810,193600,8026762280,20050,20050,20050,20050,0
20230810,193500,8026762280,20050,20050,20050,20050,0
20230810,193400,8026762280,20050,20050,20050,20050,0
20230810,193300,8026762280,20050,20050,20050,20050,0
20230810,193200,8026762280,20050,20050,20050,20050,0
20230810,193100,8026762280,20050,20050,20050,20050,0
20230810,193000,8026762280,20050,20050,20050,20050,0
20230810,192900,8026762280,20050,20050,20050,20050,0
20230810,192800,8026762280,20050,20050,20050,20050,0
20230810,192700,8026762280,20050,20050,20050,20050,0
20230810,192600,8026762280,20050,20050,20050,20050,0
20230810,192500,8026762280,20050,20050,20050,20050,0
20230810,192400,8026762280,20050,20050,20050,20050,0
20230810,192300,8026762280,20050,20050,20050,20050,0
20230810,192200,8026762280,20050,20050,20050,20050,0
20230810,192100,8026762280,20050,20050,20050,20050,0
20230810,192000,8026762280,20050,20050,20050,20050,0
20230810,191900,8026762280,20050,20050,20050,20050,0
20230810,191800,8026762280,20050,20050,20050,20050,18474
20230810,191700,8026762280,20050,20050,20050,20050,0
20230810,191600,8026762280,20050,20050,20050,20050,0
20230810,191500,8026762280,20050,20050,20050,20050,0
20230810,191400,8026762280,20050,20050,20050,20050,0
20230810,191300,8026762280,20050,20050,20050,20050,0
20230810,191200,8026762280,20050,20050,20050,20050,0
20230810,191100,8026762280,20050,20050,20050,20050,0
20230810,191000,8026762280,20050,20050,20050,20050,0
20230810,190900,8026762280,20050,20050,20050,20050,0
20230810,190800,8026762280,20050,20050,20050,20050,0
20230810,190700,8026762280,20050,20050,20050,20050,0
20230810,190600,8026762280,20050,20050,20050,20050,0
20230810,190500,8026762280,20050,20050,20050,20050,0
20230810,190400,8026762280,20050,20050,20050,20050,0
20230810,190300,8026762280,20050,20050,20050,20050,0
20230810,190200,8026762280,20050,20050,20050,20050,0
20230810,190100,8026762280,20050,20050,20050,20050,0
20230810,190000,8026762280,20050,20050,20050,20050,0
20230810,185900,8026762280,20050,20050,20050,20050,0
20230810,185800,8026762280,20050,20050,20050,20050,0
20230810,185700,8026762280,20050,20050,20050,20050,0
20230810,185600,8026762280,20050,20050,20050,20050,0
20230810,185500,8026762280,20050,20050,20050,20050,0
20230810,185400,8026762280,20050,20050,20050,20050,0
20230810,185300,8026762280,20050,20050,20050,20050,0
20230810,185200,8026762280,20050,20050,20050,20050,0
20230810,185100,8026762280,20050,20050,20050,20050,0
20230810,185000,8026762280,20050,20050,20050,20050,0
20230810,184900,8026762280,20050,20050,20050,20050,0
20230810,184800,8026762280,20050,20050,20050,20050,18474
20230810,184700,8026762280,20050,20050,20050,20050,0
20230810,184600,8026762280,20050,20050,20050,20050,0
20230810,184500,8026762280,20050,20050,20050,20050,0
20230810,184400,8026762280,20050,20050,20050,20050,0
20230810,184300,8026762280,20050,20050,20050,20050,0
20230810,184200,8026762280,20050,20050,20050,20050,0
20230810,184100,8026762280,20050,20050,20050,20050,0
20230810,184000,8026762280,20050,20050,20050,20050,0
20230810,183900,8026762280,20050,20050,20050,20050,0
20230810,183800,8026762280,20050,20050,20050,20050,0
20230810,183700,8026762280,20050,20050,20050,20050,0
20230810,183600,8026762280,20050,20050,20050,20050,0
20230810,183500,8026762280,20050,20050,20050,20050,0
20230810,183400,8026762280,20050,20050,20050,20050,0
20230810,183300,8026762280,20050,20050,20050,20050,0
20230810,183200,8026762280,20050,20050,20050,20050,0
20230810,183100,8026762280,20050,20050,20050,20050,0
20230810,183000,8026762280,20050,20050,20050,20050,0
20230810,182900,8026762280,20050,20050,20050,20050,0
20230810,182800,8026762280,20050,20050,20050,20050,0
20230810,182700,8026762280,20050,20050,20050,20050,0
20230810,182600,8026762280,20050,20050,20050,20050,0
20230810,182500,8026762280,20050,20050,20050,20050,0
20230810,182400,8026762280,20050,20050,20050,20050,0
20230810,182300,8026762280,20050,20050,20050,20050,0
20230810,182200,8026762280,20050,20050,20050,20050,0
20230810,182100,8026762280,20050,20050,20050,20050,0
20230810,182000,8026762280,20050,20050,20050,20050,0
20230810,181900,8026762280,20050,20050,20050,20050,0
20230810,181800,8026762280,20050,20050,20050,20050,18474
20230810,181700,8026762280,20050,20050,20050,20050,0
20230810,181600,8026762280,20050,20050,20050,20050,0
20230810,181500,8026762280,20050,20050,20050,20050,0
20230810,181400,8026762280,20050,20050,20050,20050,0
20230810,181300,8026762280,20050,20050,20050,20050,0
20230810,181200,8026762280,20050,20050,20050,20050,0
20230810,181100,8026762280,20050,20050,20050,20050,0
20230810,181000,8026762280,20050,20050,20050,20050,0
20230810,180900,8026762280,20050,20050,20050,20050,0
20230810,180800,8026762280,20050,20050,20050,20050,0
20230810,180700,8026762280,20050,20050,20050,20050,0
20230810,180600,8026762280,20050,20050,20050,20050,0
20230810,180500,8026762280,20050,20050,20050,20050,0
20230810,180400,8026762280,20050,20050,20050,20050,0
20230810,180300,8026762280,20050,20050,20050,20050,0
20230810,180200,8026762280,20050,20050,20050,20050,0
20230810,180100,8026762280,20050,20050,20050,20050,0
20230810,180000,8026762280,20050,20050,20050,20050,0
20230810,175900,8026762280,20050,20050,20050,20050,0
20230810,175800,8026762280,20050,20050,20050,20050,0
20230810,175700,8026762280,20050,20050,20050,20050,0
20230810,175600,8026762280,20050,20050,20050,20050,0
20230810,175500,8026762280,20050,20050,20050,20050,0
20230810,175400,8026762280,20050,20050,20050,20050,0
20230810,175300,8026762280,20050,20050,20050,20050,0
20230810,175200,8026762280,20050,20050,20050,20050,0
20230810,175100,8026762280,20050,20050,20050,20050,0
20230810,175000,8026762280,20050,20050,20050,20050,0
20230810,174900,8026762280,20050,20050,20050,20050,0
20230810,174800,8026762280,20050,20050,20050,20050,18474
20230810,174700,8026762280,20050,20050,20050,20050,0
20230810,174600,8026762280,20050,20050,20050,20050,0
20230810,174500,8026762280,20050,20050,20050,20050,0
20230810,174400,8026762280,20050,20050,20050,20050,0
20230810,174300,8026762280,20050,20050,20050,20050,0
20230810,174200,8026762280,20050,20050,20050,20050,0
20230810,174100,8026762280,20050,20050,20050,20050,0
20230810,174000,8026762280,20050,20050,20050,20050,0
20230810,173900,8026762280,20050,20050,20050,20050,0
20230810,173800,8026762280,20050,20050,20050,20050,0
20230810,173700,8026762280,20050,20050,20050,20050,0
20230810,173600,8026762280,20050,20050,20050,20050,0
20230810,173500,8026762280,20050,20050,20050,20050,0
20230810,173400,8026762280,20050,20050,20050,20050,0
20230810,173300,8026762280,20050,20050,20050,20050,0
20230810,173200,8026762280,20050,20050,20050,20050,0
20230810,173100,8026762280,20050,20050,20050,20050,0
20230810,173000,8026762280,20050,20050,20050,20050,0
20230810,172900,8026762280,20050,20050,20050,20050,0
20230810,172800,8026762280,20050,20050,20050,20050,0
20230810,172700,8026762280,20050,20050,20050,20050,0
20230810,172600,8026762280,20050,20050,20050,20050,0
20230810,172500,8026762280,20050,20050,20050,20050,0
20230810,172400,8026762280,20050,20050,20050,20050,0
20230810,172300,8026762280,20050,20050,20050,20050,0
20230810,172200,8026762280,20050,20050,20050,20050,0
20230810,172100,8026762280,20050,20050,20050,20050,0
20230810,172000,8026762280,20050,20050,20050,20050,0
20230810,171900,8026762280,20050,20050,20050,20050,0
20230810,171800,8026762280,20050,20050,20050,20050,18474
20230810,171700,8026762280,20050,20050,20050,20050,0
20230810,171600,8026762280,20050,20050,20050,20050,0
20230810,171500,8026762280,20050,20050,20050,20050,0
20230810,171400,8026762280,20050,20050,20050,20050,0
20230810,171300,8026762280,20050,20050,20050,20050,0
20230810,171200,8026762280,20050,20050,20050,20050,0
20230810,171100,8026762280,20050,20050,20050,20050,0
20230810,171000,8026762280,20050,20050,20050,20050,0
20230810,170900,8026762280,20050,20050,20050,20050,0
20230810,170800,8026762280,20050,20050,20050,20050,0
20230810,170700,8026762280,20050,20050,20050,20050,0
20230810,170600,8026762280,20050,20050,20050,20050,0
20230810,170500,8026762280,20050,20050,20050,20050,0
20230810,170400,8026762280,20050,20050,20050,20050,0
20230810,170300,8026762280,20050,20050,20050,20050,0
20230810,170200,8026762280,20050,20050,20050,20050,0
20230810,170100,8026762280,20050,20050,20050,20050,0
20230810,170000,8026762280,20050,20050,20050,20050,0
20230810,165900,8026762280,20050,20050,20050,20050,0
20230810,165800,8026762280,20050,20050,20050,20050,0
20230810,165700,8026762280,20050,20050,20050,20050,0
20230810,165600,8026762280,20050,20050,20050,20050,0
20230810,165500,8026762280,20050,20050,20050,20050,0
20230810,165400,8026762280,20050,20050,20050,20050,0
20230810,165300,8026762280,20050,20050,20050,20050,0
20230810,165200,8026762280,20050,20050,20050,20050,0
20230810,165100,8026762280,20050,20050,20050,20050,0
20230810,165000,8026762280,20050,20050,20050,20050,0
20230810,164900,8026762280,20050,20050,20050,20050,0
20230810,164800,8026762280,20050,20050,20050,20050,18474
20230810,164700,8026762280,20050,20050,20050,20050,0
20230810,164600,8026762280,20050,20050,20050,20050,0
20230810,164500,8026762280,20050,20050,20050,20050,0
20230810,164400,8026762280,20050,20050,20050,20050,0
20230810,164300,8026762280,20050,20050,20050,20050,0
20230810,164200,8026762280,20050,20050,20050,20050,0
20230810,164100,8026762280,20050,20050,20050,20050,0
20230810,164000,8026762280,20050,20050,20050,20050,0
20230810,163900,8026762280,20050,20050,20050,20050,0
20230810,163800,8026762280,20050,20050,20050,20050,0
20230810,163700,8026762280,20050,20050,20050,20050,0
20230810,163600,8026762280,20050,20050,20050,20050,0
20230810,163500,8026762280,20050,20050,20050,20050,0
20230810,163400,8026762280,20050,20050,20050,20050,0
20230810,163300,8026762280,20050,20050,20050,20050,0
20230810,163200,8026762280,20050,20050,20050,20050,0
20230810,163100,8026762280,20050,20050,20050,20050,0
20230810,163000,8026762280,20050,20050,20050,20050,0
20230810,162900,8026762280,20050,20050,20050,20050,0
20230810,162800,8026762280,20050,20050,20050,20050,0
20230810,162700,8026762280,20050,20050,20050,20050,0
20230810,162600,8026762280,20050,20050,20050,20050,0
20230810,162500,8026762280,20050,20050,20050,20050,0
20230810,162400,8026762280,20050,20050,20050,20050,0
20230810,162300,8026762280,20050,20050,20050,20050,0
20230810,162200,8026762280,20050,20050,20050,20050,0
20230810,162100,8026762280,20050,20050,20050,20050,0
20230810,162000,8026762280,20050,20050,20050,20050,0
20230810,161900,8026762280,20050,20050,20050,20050,0
20230810,161800,8026762280,20050,20050,20050,20050,18474
20230810,161700,8026762280,20050,20050,20050,20050,0
20230810,161600,8026762280,20050,20050,20050,20050,0
20230810,161500,8026762280,20050,20050,20050,20050,0
20230810,161400,8026762280,20050,20050,20050,20050,0
20230810,161300,8026762280,20050,20050,20050,20050,0
20230810,161200,8026762280,20050,20050,20050,20050,0
20230810,161100,8026762280,20050,20050,20050,20050,0
20230810,161000,8026762280,20050,20050,20050,20050,0
20230810,160900,8026762280,20050,20050,20050,20050,0
20230810,160800,8026762280,20050,20050,20050,20050,0
20230810,160700,8026762280,20050,20050,20050,20050,0
20230810,160600,8026762280,20050,20050,20050,20050,0
20230810,160500,8026762280,20050,20050,20050,20050,0
20230810,160400,8026762280,20050,20050,20050,20050,0
20230810,160300,8026762280,20050,20050,20050,20050,0
20230810,160200,8026762280,20050,20050,20050,20050,0
20230810,160100,8026762280,20050,20050,20050,20050,0
20230810,160000,8026762280,20050,20050,20050,20050,0
20230810,155900,8026762280,20050,20050,20050,20050,0
20230810,155800,8026762280,20050,20050,20050,20050,0
20230810,155700,8026762280,20050,20050,20050,20050,0
20230810,155600,8026762280,20050,20050,20050,20050,0
20230810,155500,8026762280,20050,20050,20050,20050,0
20230810,155400,8026762280,20050,20050,20050,20050,0
20230810,155300,8026762280,20050,20050,20050,20050,0
20230810,155200,8026762280,20050,20050,20050,20050,0
20230810,155100,8026762280,20050,20050,20050,20050,0
20230810,155000,8026762280,20050,20050,20050,20050,0
20230810,154900,8026762280,20050,20050,20050,20050,0
20230810,154800,8026762280,20050,20050,20050,20050,18474
20230810,154700,8026762280,20050,20050,20050,20050,0
20230810,154600,8026762280,20050,20050,20050,20050,0
20230810,154500,8026762280,20050,20050,20050,20050,0
20230810,154400,8026762280,20050,20050,20050,20050,0
20230810,154300,8026762280,20050,20050,20050,20050,0
20230810,154200,8026762280,20050,20050,20050,20050,0
20230810,154100,8026762280,20050,20050,20050,20050,0
20230810,154000,8026762280,20050,20050,20050,20050,0
20230810,153900,8026762280,20050,20050,20050,20050,0
20230810,153800,8026762280,20050,20050,20050,20050,0
20230810,153700,8026762280,20050,20050,20050,20050,0
20230810,153600,8026762280,20050,20050,20050,20050,0
20230810,153500,8026762280,20050,20050,20050,20050,0
20230810,153400,8026762280,20050,20050,20050,20050,0
20230810,153300,8026762280,20050,20050,20050,20050,0
20230810,153200,8026762280,20050,20050,20050,20050,0
20230810,153100,8026762280,20050,20050,20050,20050,0
20230810,153000,8026762280,20050,20050,20050,20050,18474
20230810,152900,7656358580,20200,20200,20200,20200,0
20230810,152800,7656358580,20200,20200,20200,20200,0
20230810,152700,7656358580,20200,20200,20200,20200,0
20230810,152600,7656358580,20200,20200,20200,20200,0
20230810,152500,7656358580,20200,20200,20200,20200,0
20230810,152400,7656358580,20200,20200,20200,20200,0
20230810,152300,7656358580,20200,20200,20200,20200,0
20230810,152200,7656358580,20200,20200,20200,20200,0
20230810,152100,7656358580,20200,20200,20200,20200,0
20230810,152000,7656358580,20200,20200,20200,20200,0
20230810,151900,7656358580,20200,20150,20200,20150,49
20230810,151800,7655369330,20150,20150,20200,20150,309
20230810,151700,7649138930,20200,20150,20200,20100,492
20230810,151600,7639205630,20150,20250,20250,20100,1564
20230810,151500,7607607980,20250,20250,20300,20250,726
20230810,151400,7592901080,20250,20300,20300,20250,217
20230810,151300,7588501280,20250,20350,20350,20250,2200
20230810,151200,7543938430,20300,20200,20300,20200,1320
20230810,151100,7517167280,20250,20250,20300,20200,527
20230810,151000,7506493180,20250,20250,20300,20250,2166
20230810,150900,7462543280,20250,20250,20300,20200,1384
20230810,150800,7434518580,20200,20250,20300,20200,1054
20230810,150700,7413165230,20250,20250,20300,20250,205
20230810,150600,7409012880,20250,20250,20300,20250,603
20230810,150500,7396791930,20200,20250,20250,20200,659
20230810,150400,7383460730,20200,20200,20250,20200,301
20230810,150300,7377377430,20250,20250,20250,20200,411
20230810,150200,7369059330,20200,20250,20300,20200,350
20230810,150100,7361982130,20250,20200,20300,20150,521
20230810,150000,7351445430,20200,20250,20250,20200,280
20230810,145900,7345781780,20250,20250,20250,20200,1032
20230810,145800,7324899280,20200,20200,20250,20200,423
20230810,145700,7316345830,20200,20150,20250,20150,1033
20230810,145600,7295477930,20250,20200,20250,20200,1217
20230810,145500,7270887730,20200,20200,20250,20200,709
20230810,145400,7256550430,20250,20200,20250,20200,649
20230810,145300,7243420430,20200,20150,20250,20150,1887
20230810,145200,7205294580,20150,20150,20250,20150,702
20230810,145100,7191108780,20200,20250,20250,20150,879
20230810,145000,7173317880,20250,20300,20350,20250,1421
20230810,144900,7144467380,20300,20200,20300,20200,439
20230810,144800,7135563830,20250,20300,20300,20200,325
20230810,144700,7128980780,20200,20200,20250,20200,789
20230810,144600,7113023630,20200,20200,20250,20200,778
20230810,144500,7097279430,20200,20200,20250,20200,561
20230810,144400,7085937130,20200,20250,20250,20150,557
20230810,144300,7074688030,20200,20150,20250,20150,478
20230810,144200,7065026880,20200,20100,20200,20100,808
20230810,144100,7048725730,20100,20150,20150,20100,373
20230810,144000,7041220730,20200,20200,20200,20100,441
20230810,143900,7032331180,20200,20150,20250,20150,265
20230810,143800,7026982530,20150,20150,20200,20150,766
20230810,143700,7011524780,20200,20150,20200,20100,614
20230810,143600,6999149180,20200,20150,20250,20100,451
20230810,143500,6990055530,20150,20200,20200,20150,302
20230810,143400,6983963730,20200,20200,20250,20150,690
20230810,143300,6970030930,20200,20200,20200,20100,386
20230810,143200,6962249180,20150,20150,20200,20100,577
20230810,143100,6950630180,20200,20200,20200,20100,686
20230810,143000,6936798380,20200,20150,20200,20150,984
20230810,142900,6916968130,20200,20200,20250,20100,2858
20230810,142800,6859238080,20200,20250,20250,20200,406
20230810,142700,6851033630,20250,20250,20250,20200,615
20230810,142600,6838601830,20250,20200,20250,20150,869
20230810,142500,6821050430,20200,20200,20200,20100,982
20230810,142400,6801262130,20200,20150,20200,20150,668
20230810,142300,6787791930,20150,20150,20150,20100,2092
20230810,142200,6745647930,20150,20150,20150,20100,414
20230810,142100,6737323680,20100,20050,20150,20050,802
20230810,142000,6721186980,20050,20100,20100,20050,511
20230810,141900,6710927580,20100,20100,20150,20050,834
20230810,141800,6694174430,20150,20100,20150,20100,442
20230810,141700,6685283630,20100,20100,20150,20100,1222
20230810,141600,6660695030,20100,20050,20100,20050,616
20230810,141500,6648334630,20050,20050,20100,20050,737
20230810,141400,6633549030,20050,20050,20150,20050,221
20230810,141300,6629113530,20050,20050,20150,20050,948
20230810,141200,6610047530,20050,20050,20100,20050,638
20230810,141100,6597253280,20050,20100,20100,20050,565
20230810,141000,6585911880,20100,20050,20150,20050,181
20230810,140900,6582276730,20100,20100,20200,20100,1004
20230810,140800,6562047030,20100,20050,20150,20050,503
20230810,140700,6551937080,20100,20100,20200,20100,496
20230810,140600,6541958230,20100,20200,20200,20100,528
20230810,140500,6531340780,20100,20150,20200,20100,766
20230810,140400,6515899180,20150,20200,20200,20100,353
20230810,140300,6508791980,20200,20100,20200,20100,840
20230810,140200,6491900630,20150,20100,20200,20100,628
20230810,140100,6479243230,20100,20150,20200,20100,519
20230810,140000,6468785530,20150,20200,20200,20100,1077
20230810,135900,6447079730,20150,20100,20200,20100,365
20230810,135800,6439719530,20100,20100,20150,20050,431
20230810,135700,6431060080,20100,20150,20150,20050,786
20230810,135600,6415250630,20200,20100,20200,20050,544
20230810,135500,6404310180,20050,20100,20100,20050,950
20230810,135400,6385222130,20100,20100,20200,20100,841
20230810,135300,6368298380,20150,20100,20150,20050,257
20230810,135200,6363135080,20050,20050,20150,20050,1018
20230810,135100,6342677930,20100,20100,20100,20050,479
20230810,135000,6333070680,20100,20100,20150,20050,716
20230810,134900,6318690480,20050,20150,20150,20050,546
20230810,134800,6307715530,20100,20050,20150,20050,805
20230810,134700,6291529230,20100,20100,20150,20050,409
20230810,134600,6283318630,20050,20100,20150,20000,635
20230810,134500,6270575680,20100,20050,20100,20000,428
20230810,134400,6261994530,20050,20050,20150,20050,783
20230810,134300,6246270130,20050,20100,20100,20050,760
20230810,134200,6231014830,20050,20050,20100,20050,535
20230810,134100,6220280780,20050,20000,20100,19980,501
20230810,134000,6210246380,20000,20000,20050,19990,950
20230810,133900,6191249420,20000,20050,20050,19990,770
20230810,133800,6175847780,20050,20050,20050,20000,707
20230810,133700,6161700730,20000,20050,20050,20000,513
20230810,133600,6151432030,20000,20050,20100,20000,487
20230810,133500,6141669630,20000,19980,20050,19970,609
20230810,133400,6129484410,19990,20000,20050,19990,937
20230810,133300,6110738600,20000,20000,20050,20000,948
20230810,133200,6091772550,20000,20050,20050,20000,626
20230810,133100,6079232350,20000,20050,20050,20000,1044
20230810,133000,6058335400,20050,20050,20050,20000,570
20230810,132900,6046923550,20000,20000,20050,20000,917
20230810,132800,6028578600,20050,20050,20100,20000,1020
20230810,132700,6008140000,20050,20050,20100,20000,943
20230810,132600,5989242600,20000,19990,20150,19990,1894
20230810,132500,5951228360,20000,20000,20050,20000,1466
20230810,132400,5921897860,20000,19980,20050,19980,1055
20230810,132300,5900799230,19980,20000,20000,19970,914
20230810,132200,5882535190,19990,20050,20050,19980,1096
20230810,132100,5860620980,20050,20000,20050,20000,775
20230810,132000,5845110830,20050,20050,20050,20000,1151
20230810,131900,5822079280,20050,20050,20100,20000,1451
20230810,131800,5792987630,20050,20050,20100,20050,1017
20230810,131700,5772571630,20050,20100,20100,20050,977
20230810,131600,5752970830,20050,20200,20200,20050,4062
20230810,131500,5671276830,20200,20250,20250,20150,1227
20230810,131400,5646504580,20200,20200,20250,20100,1702
20230810,131300,5612149580,20150,20200,20250,20100,1908
20230810,131200,5573651030,20200,20300,20350,20200,698
20230810,131100,5559528530,20250,20250,20300,20200,1411
20230810,131000,5530996080,20250,20250,20350,20250,528
20230810,130900,5520284630,20350,20300,20450,20300,1954
20230810,130800,5480575330,20350,20300,20350,20250,1129
20230810,130700,5457668030,20250,20350,20400,20250,2252
20230810,130600,5411839930,20350,20450,20450,20300,2872
20230810,130500,5353428780,20400,20500,20500,20400,1252
20230810,130400,5327828030,20450,20500,20500,20450,1215
20230810,130300,5302944630,20500,20450,20500,20400,1245
20230810,130200,5277497780,20450,20450,20500,20400,1640
20230810,130100,5243922530,20450,20500,20500,20400,798
20230810,130000,5227600080,20450,20450,20500,20450,619
20230810,125900,5214936080,20500,20450,20500,20450,538
20230810,125800,5203913080,20450,20450,20500,20450,797
20230810,125700,5187607030,20450,20450,20500,20400,545
20230810,125600,5176461230,20450,20450,20500,20400,399
20230810,125500,5168302980,20400,20450,20450,20400,477
20230810,125400,5158555780,20400,20450,20450,20400,423
20230810,125300,5149916280,20400,20450,20450,20400,660
20230810,125200,5136437730,20450,20350,20450,20350,1347
20230810,125100,5108934430,20350,20350,20400,20350,860
20230810,125000,5091399480,20350,20400,20400,20350,365
20230810,124900,5083957480,20400,20350,20400,20350,369
20230810,124800,5076434630,20400,20400,20450,20350,1008
20230810,124700,5055868580,20400,20400,20400,20350,1197
20230810,124600,5031452730,20450,20350,20450,20350,924
20230810,124500,5012604880,20350,20350,20400,20350,119
20230810,124400,5010181980,20350,20350,20400,20350,646
20230810,124300,4997018430,20350,20350,20350,20300,2847
20230810,124200,4939144930,20300,20300,20350,20300,739
20230810,124100,4924110930,20300,20300,20300,20250,897
20230810,124000,4905906430,20250,20300,20300,20250,803
20230810,123900,4889610330,20300,20250,20300,20250,2348
20230810,123800,4841949330,20250,20200,20300,20200,1942
20230810,123700,4802641480,20150,20150,20200,20150,283
20230810,123600,4796934480,20150,20150,20200,20150,393
20230810,123500,4789002630,20150,20200,20200,20150,266
20230810,123400,4783636030,20150,20200,20200,20150,372
20230810,123300,4776126780,20200,20100,20200,20100,759
20230810,123200,4760803580,20150,20100,20150,20100,1989
20230810,123100,4720739730,20100,20100,20100,20050,426
20230810,123000,4712181830,20100,20050,20150,20050,357
20230810,122900,4705004430,20100,20100,20150,20100,155
20230810,122800,4701888230,20100,20100,20150,20100,246
20230810,122700,4696936480,20100,20100,20100,20050,286
20230810,122600,4691191430,20100,20050,20150,20050,315
20230810,122500,4684859180,20050,20100,20100,20050,134
20230810,122400,4682168880,20050,20100,20150,20050,127
20230810,122300,4679614180,20100,20050,20100,20000,393
20230810,122200,4671722280,20050,20050,20100,20050,409
20230810,122100,4663506080,20050,20100,20100,20050,205
20230810,122000,4659395080,20050,20050,20100,20050,173
20230810,121900,4655922680,20050,20100,20100,20050,1063
20230810,121800,4634593430,20050,20100,20100,20050,353
20230810,121700,4627502830,20050,20050,20100,20050,200
20230810,121600,4623485780,20050,20050,20100,20050,105
20230810,121500,4621380280,20050,20050,20100,20050,494
20230810,121400,4611457180,20050,20050,20100,20050,82
20230810,121300,4609809830,20100,20100,20100,20050,824
20230810,121200,4593250180,20100,20100,20150,20100,288
20230810,121100,4587453930,20100,20150,20150,20100,165
20230810,121000,4584133980,20150,20150,20150,20100,852
20230810,120900,4566995630,20100,20050,20100,20050,581
20230810,120800,4555318380,20050,20100,20150,20050,152
20230810,120700,4552261230,20100,20100,20150,20050,165
20230810,120600,4548945080,20100,20150,20150,20050,277
20230810,120500,4543375830,20100,20050,20100,20050,315
20230810,120400,4537047280,20050,20100,20100,20050,227
20230810,120300,4532490580,20100,20100,20150,20100,120
20230810,120200,4530078330,20100,20050,20100,20050,203
20230810,120100,4525998780,20100,20050,20150,20050,526
20230810,120000,4515411230,20050,20100,20150,20050,60
20230810,115900,4514205030,20100,20150,20150,20050,217
20230810,115800,4509840280,20100,20050,20100,20050,332
20230810,115700,4503168930,20000,20000,20100,20000,648
20230810,115600,4490180430,20050,20000,20050,20000,1020
20230810,115500,4469766380,20050,20050,20100,20000,490
20230810,115400,4459962030,20050,20050,20100,20000,424
20230810,115300,4451449130,20050,20050,20100,20050,466
20230810,115200,4442089030,20050,20100,20100,20050,213
20230810,115100,4437812030,20100,20100,20100,20050,250
20230810,115000,4432790030,20150,20150,20150,20100,259
20230810,114900,4427574130,20100,20100,20150,20050,418
20230810,114800,4419173630,20050,20150,20150,20050,426
20230810,114700,4410612680,20100,20150,20150,20100,155
20230810,114600,4407496330,20100,20100,20100,20100,256
20230810,114500,4402350730,20150,20050,20150,20050,539
20230810,114400,4391513980,20100,20100,20100,20050,356
20230810,114300,4384359130,20050,19970,20050,19970,661
20230810,114200,4371118020,19970,20050,20050,19970,389
20230810,114100,4363337040,20050,20000,20050,20000,268
20230810,114000,4357964190,20000,19990,20050,19980,1361
20230810,113900,4330729380,20000,20000,20050,20000,1949
20230810,113800,4291745180,20000,20000,20000,19990,796
20230810,113700,4275825520,20000,20050,20050,20000,416
20230810,113600,4267488620,20000,20000,20050,20000,661
20230810,113500,4254255270,20050,20000,20050,20000,322
20230810,113400,4247810020,20050,20000,20050,20000,287
20230810,113300,4242063820,20050,20100,20100,20000,2053
20230810,113200,4200895920,20100,20050,20100,20050,701
20230810,113100,4186817470,20050,20100,20100,20050,185
20230810,113000,4183106970,20050,20050,20100,20050,595
20230810,112900,4171172470,20050,20100,20100,20050,237
20230810,112800,4166415070,20050,20050,20200,20050,893
20230810,112700,4148473320,20050,20050,20100,20050,112
20230810,112600,4146224470,20050,20100,20100,20050,150
20230810,112500,4143216520,20100,20050,20100,20050,156
20230810,112400,4140084720,20050,20100,20150,20050,599
20230810,112300,4128023870,20050,20100,20150,20050,171
20230810,112200,4124591520,20100,20100,20150,20050,210
20230810,112100,4120368920,20100,20100,20100,20050,300
20230810,112000,4114340620,20050,20050,20100,20050,604
20230810,111900,4102207270,20050,20050,20100,20050,230
20230810,111800,4097588370,20050,20050,20050,20050,332
20230810,111700,4090931770,20100,20050,20100,20050,318
20230810,111600,4084551420,20050,20150,20200,20050,989
20230810,111500,4064645420,20150,20150,20150,20100,105
20230810,111400,4062532870,20100,20100,20150,20100,208
20230810,111300,4058348320,20100,20150,20200,20100,287
20230810,111200,4052567320,20150,20150,20200,20150,231
20230810,111100,4047909420,20100,20100,20150,20100,876
20230810,111000,4030288670,20100,20150,20150,20100,153
20230810,110900,4027212670,20150,20100,20150,20100,438
20230810,110800,4018404370,20150,20200,20200,20150,582
20230810,110700,4006664570,20150,20100,20150,20100,2123
20230810,110600,3963898120,20100,20100,20150,20100,118
20230810,110500,3961525870,20100,20100,20100,20100,135
20230810,110400,3958812370,20150,20200,20200,20100,620
20230810,110300,3946328770,20150,20200,20200,20150,1556
20230810,110200,3914905320,20250,20250,20300,20200,349
20230810,110100,3907847020,20350,20350,20350,20250,973
20230810,110000,3888080570,20400,20400,20400,20350,249
20230810,105900,3883007820,20350,20350,20400,20350,681
20230810,105800,3869120470,20350,20400,20400,20350,333
20230810,105700,3862333920,20400,20350,20400,20350,1657
20230810,105600,3828534770,20350,20400,20400,20300,361
20230810,105500,3821189420,20350,20400,20400,20300,765
20230810,105400,3805629170,20350,20350,20350,20300,663
20230810,105300,3792141720,20350,20350,20350,20300,227
20230810,105200,3787526170,20300,20350,20350,20300,8052
20230810,105100,3623682270,20350,20350,20400,20250,5014
20230810,105000,3521841820,20250,20200,20300,20150,2657
20230810,104900,3468052370,20200,20100,20200,20100,661
20230810,104800,3454730470,20150,20200,20200,20100,672
20230810,104700,3441176270,20200,20150,20250,20100,1330
20230810,104600,3414317720,20200,20100,20200,20100,147
20230810,104500,3411357670,20050,20150,20150,20050,728
20230810,104400,3396706820,20200,20150,20200,20100,421
20230810,104300,3388209770,20150,20100,20150,20050,1569
20230810,104200,3356680270,20100,20150,20200,20100,760
20230810,104100,3341356370,20150,20200,20200,20150,246
20230810,104000,3336391420,20150,20200,20200,20150,577
20230810,103900,3324739220,20200,20250,20300,20150,1656
20230810,103800,3291185320,20250,20050,20250,20050,4354
20230810,103700,3203347470,20050,20050,20100,20050,262
20230810,103600,3198087370,20050,20100,20100,20050,403
20230810,103500,3189988420,20100,20100,20150,20100,986
20230810,103400,3170145820,20100,20100,20150,20100,2019
20230810,103300,3129485220,20100,20000,20100,20000,1100
20230810,103200,3107440770,20050,20100,20200,20000,1819
20230810,103100,3070831670,20100,20100,20150,20100,567
20230810,103000,3059430320,20150,20100,20150,20100,1753
20230810,102900,3024136170,20050,20050,20100,20000,1677
20230810,102800,2990450520,20050,20050,20100,20050,605
20230810,102700,2978313470,20050,20050,20100,19990,1162
20230810,102600,2955016210,20050,20000,20050,19990,1152
20230810,102500,2931933960,20000,19940,20000,19940,1940
20230810,102400,2893158460,19950,19960,19960,19950,707
20230810,102300,2879051430,19950,19980,19980,19950,500
20230810,102200,2869069290,19980,20000,20000,19960,511
20230810,102100,2858861400,20000,20050,20150,20000,1402
20230810,102000,2830719750,20050,20050,20100,20050,635
20230810,101900,2817983350,20050,20100,20100,20050,567
20230810,101800,2806607100,20050,20000,20100,20000,1161
20230810,101700,2783339950,20000,19970,20000,19960,1762
20230810,101600,2748123910,19970,19970,19990,19960,781
20230810,101500,2732524960,19960,19980,19980,19960,1157
20230810,101400,2709420210,19990,19990,20050,19980,989
20230810,101300,2689633400,19980,20000,20000,19980,865
20230810,101200,2672341580,20000,19990,20050,19950,1167
20230810,101100,2649000930,19940,20000,20000,19910,2907
20230810,101000,2590901520,20050,20000,20100,20000,1206
20230810,100900,2566718120,20000,20150,20250,20000,3307
20230810,100800,2500215770,20100,19840,20100,19840,3781
20230810,100700,2424713550,19850,19720,19870,19720,1760
20230810,100600,2389900510,19720,19600,19720,19570,1629
20230810,100500,2357940130,19610,19700,19700,19580,1933
20230810,100400,2319980000,19710,19700,19760,19700,1402
20230810,100300,2292324300,19690,19610,19770,19600,2478
20230810,100200,2243538470,19600,19510,19600,19380,4569
20230810,100100,2154349010,19510,19440,19520,19420,1278
20230810,100000,2129490280,19440,19420,19470,19420,615
20230810,095900,2117541910,19490,19420,19500,19300,2050
20230810,095800,2077786420,19420,19460,19460,19420,730
20230810,095700,2063587730,19460,19500,19510,19460,839
20230810,095600,2047240160,19500,19550,19550,19500,1524
20230810,095500,2017503160,19560,19580,19600,19540,842
20230810,095400,2001034380,19560,19590,19600,19530,698
20230810,095300,1987377970,19600,19640,19640,19540,2247
20230810,095200,1943384070,19640,19700,19710,19630,2157
20230810,095100,1900935610,19710,19600,19710,19600,687
20230810,095000,1887421460,19610,19700,19710,19600,1095
20230810,094900,1865881690,19700,19770,19780,19640,4144
20230810,094800,1784065980,19780,19920,19920,19770,555
20230810,094700,1773065480,19860,19880,19960,19860,1225
20230810,094600,1748711130,19900,19980,19990,19860,1406
20230810,094500,1720734010,19970,19920,19980,19860,2898
20230810,094400,1663093470,19920,19990,20000,19920,597
20230810,094300,1651180650,19990,20000,20050,19990,807
20230810,094200,1635024920,20000,20150,20150,19990,2270
20230810,094100,1589512090,20150,20250,20250,20150,1591
20230810,094000,1557379840,20250,20250,20300,20200,549
20230810,093900,1546276040,20300,20250,20300,20200,849
20230810,093800,1529080090,20250,20200,20350,20200,1057
20230810,093700,1507639290,20200,20200,20300,20150,837
20230810,093600,1490704040,20150,20350,20350,20150,1531
20230810,093500,1459716890,20350,20300,20400,20300,943
20230810,093400,1440523540,20300,20550,20550,20300,3310
20230810,093300,1372909940,20600,20600,20700,20550,1485
20230810,093200,1342329140,20600,20650,20800,20550,982
20230810,093100,1322057690,20700,20700,20850,20650,6335
20230810,093000,1190419740,20700,20550,20750,20500,4220
20230810,092900,1103253940,20550,20500,20550,20450,1632
20230810,092800,1069768390,20500,20550,20550,20300,3905
20230810,092700,990163690,20600,20550,20650,20500,6108
20230810,092600,864266440,20500,20550,20650,20500,2136
20230810,092500,820302140,20600,20550,20650,20400,3041
20230810,092400,757868390,20550,20300,20600,20300,10081
20230810,092300,551738090,20300,20200,20300,20200,913
20230810,092200,533244840,20300,20150,20300,20150,1268
20230810,092100,507577740,20150,20000,20150,20000,1431
20230810,092000,478870940,20000,19980,20000,19980,70
20230810,091900,477471140,19990,19990,19990,19990,27
20230810,091800,476931410,19990,20000,20050,19990,852
20230810,091700,459883490,20050,20050,20050,20050,65
20230810,091600,458580240,20050,20050,20050,20000,887
20230810,091500,440800290,20000,20000,20000,19860,2686
20230810,091400,387207410,20000,20050,20100,20000,2182
20230810,091300,343432810,20050,20050,20100,20000,1981
20230810,091200,303787960,20100,20200,20250,20050,758
20230810,091100,288536510,20200,19980,20250,19980,3485
20230810,091000,218343270,19980,19900,19990,19900,1145
20230810,090900,195482880,19870,19770,19930,19770,366
20230810,090800,188204730,19780,19800,19800,19760,366
20230810,090700,180964350,19900,19890,19900,19880,907
20230810,090600,162919640,19900,19780,19900,19770,1700
20230810,090500,129214610,19780,19740,19800,19740,440
20230810,090400,120504240,19800,19590,19800,19590,3113
20230810,090300,59190020,19600,19480,19600,19410,1328
20230810,090200,33273230,19470,19390,19470,19390,1066
20230810,090100,12588170,19390,19280,19390,19280,209
20230810,090000,8554240,19280,19280,19280,19200,444