stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195300,5176721120,20300,20300,20300,20300,2320
20230811,195200,5176721120,20300,20300,20300,20300,0
20230811,195100,5176721120,20300,20300,20300,20300,0
20230811,195000,5176721120,20300,20300,20300,20300,0
20230811,194900,5176721120,20300,20300,20300,20300,0
20230811,194800,5176721120,20300,20300,20300,20300,0
20230811,194700,5176721120,20300,20300,20300,20300,0
20230811,194600,5176721120,20300,20300,20300,20300,0
20230811,194500,5176721120,20300,20300,20300,20300,0
20230811,194400,5176721120,20300,20300,20300,20300,0
20230811,194300,5176721120,20300,20300,20300,20300,0
20230811,194200,5176721120,20300,20300,20300,20300,0
20230811,194100,5176721120,20300,20300,20300,20300,0
20230811,194000,5176721120,20300,20300,20300,20300,0
20230811,193900,5176721120,20300,20300,20300,20300,0
20230811,193800,5176721120,20300,20300,20300,20300,0
20230811,193700,5176721120,20300,20300,20300,20300,0
20230811,193600,5176721120,20300,20300,20300,20300,0
20230811,193500,5176721120,20300,20300,20300,20300,0
20230811,193400,5176721120,20300,20300,20300,20300,0
20230811,193300,5176721120,20300,20300,20300,20300,0
20230811,193200,5176721120,20300,20300,20300,20300,0
20230811,193100,5176721120,20300,20300,20300,20300,0
20230811,193000,5176721120,20300,20300,20300,20300,0
20230811,192900,5176721120,20300,20300,20300,20300,0
20230811,192800,5176721120,20300,20300,20300,20300,0
20230811,192700,5176721120,20300,20300,20300,20300,0
20230811,192600,5176721120,20300,20300,20300,20300,0
20230811,192500,5176721120,20300,20300,20300,20300,0
20230811,192400,5176721120,20300,20300,20300,20300,0
20230811,192300,5176721120,20300,20300,20300,20300,2320
20230811,192200,5176721120,20300,20300,20300,20300,0
20230811,192100,5176721120,20300,20300,20300,20300,0
20230811,192000,5176721120,20300,20300,20300,20300,0
20230811,191900,5176721120,20300,20300,20300,20300,0
20230811,191800,5176721120,20300,20300,20300,20300,0
20230811,191700,5176721120,20300,20300,20300,20300,0
20230811,191600,5176721120,20300,20300,20300,20300,0
20230811,191500,5176721120,20300,20300,20300,20300,0
20230811,191400,5176721120,20300,20300,20300,20300,0
20230811,191300,5176721120,20300,20300,20300,20300,0
20230811,191200,5176721120,20300,20300,20300,20300,0
20230811,191100,5176721120,20300,20300,20300,20300,0
20230811,191000,5176721120,20300,20300,20300,20300,0
20230811,190900,5176721120,20300,20300,20300,20300,0
20230811,190800,5176721120,20300,20300,20300,20300,0
20230811,190700,5176721120,20300,20300,20300,20300,0
20230811,190600,5176721120,20300,20300,20300,20300,0
20230811,190500,5176721120,20300,20300,20300,20300,0
20230811,190400,5176721120,20300,20300,20300,20300,0
20230811,190300,5176721120,20300,20300,20300,20300,0
20230811,190200,5176721120,20300,20300,20300,20300,0
20230811,190100,5176721120,20300,20300,20300,20300,0
20230811,190000,5176721120,20300,20300,20300,20300,0
20230811,185900,5176721120,20300,20300,20300,20300,0
20230811,185800,5176721120,20300,20300,20300,20300,0
20230811,185700,5176721120,20300,20300,20300,20300,0
20230811,185600,5176721120,20300,20300,20300,20300,0
20230811,185500,5176721120,20300,20300,20300,20300,0
20230811,185400,5176721120,20300,20300,20300,20300,0
20230811,185300,5176721120,20300,20300,20300,20300,2320
20230811,185200,5176721120,20300,20300,20300,20300,0
20230811,185100,5176721120,20300,20300,20300,20300,0
20230811,185000,5176721120,20300,20300,20300,20300,0
20230811,184900,5176721120,20300,20300,20300,20300,0
20230811,184800,5176721120,20300,20300,20300,20300,0
20230811,184700,5176721120,20300,20300,20300,20300,0
20230811,184600,5176721120,20300,20300,20300,20300,0
20230811,184500,5176721120,20300,20300,20300,20300,0
20230811,184400,5176721120,20300,20300,20300,20300,0
20230811,184300,5176721120,20300,20300,20300,20300,0
20230811,184200,5176721120,20300,20300,20300,20300,0
20230811,184100,5176721120,20300,20300,20300,20300,0
20230811,184000,5176721120,20300,20300,20300,20300,0
20230811,183900,5176721120,20300,20300,20300,20300,0
20230811,183800,5176721120,20300,20300,20300,20300,0
20230811,183700,5176721120,20300,20300,20300,20300,0
20230811,183600,5176721120,20300,20300,20300,20300,0
20230811,183500,5176721120,20300,20300,20300,20300,0
20230811,183400,5176721120,20300,20300,20300,20300,0
20230811,183300,5176721120,20300,20300,20300,20300,0
20230811,183200,5176721120,20300,20300,20300,20300,0
20230811,183100,5176721120,20300,20300,20300,20300,0
20230811,183000,5176721120,20300,20300,20300,20300,0
20230811,182900,5176721120,20300,20300,20300,20300,0
20230811,182800,5176721120,20300,20300,20300,20300,0
20230811,182700,5176721120,20300,20300,20300,20300,0
20230811,182600,5176721120,20300,20300,20300,20300,0
20230811,182500,5176721120,20300,20300,20300,20300,0
20230811,182400,5176721120,20300,20300,20300,20300,0
20230811,182300,5176721120,20300,20300,20300,20300,2320
20230811,182200,5176721120,20300,20300,20300,20300,0
20230811,182100,5176721120,20300,20300,20300,20300,0
20230811,182000,5176721120,20300,20300,20300,20300,0
20230811,181900,5176721120,20300,20300,20300,20300,0
20230811,181800,5176721120,20300,20300,20300,20300,0
20230811,181700,5176721120,20300,20300,20300,20300,0
20230811,181600,5176721120,20300,20300,20300,20300,0
20230811,181500,5176721120,20300,20300,20300,20300,0
20230811,181400,5176721120,20300,20300,20300,20300,0
20230811,181300,5176721120,20300,20300,20300,20300,0
20230811,181200,5176721120,20300,20300,20300,20300,0
20230811,181100,5176721120,20300,20300,20300,20300,0
20230811,181000,5176721120,20300,20300,20300,20300,0
20230811,180900,5176721120,20300,20300,20300,20300,0
20230811,180800,5176721120,20300,20300,20300,20300,0
20230811,180700,5176721120,20300,20300,20300,20300,0
20230811,180600,5176721120,20300,20300,20300,20300,0
20230811,180500,5176721120,20300,20300,20300,20300,0
20230811,180400,5176721120,20300,20300,20300,20300,0
20230811,180300,5176721120,20300,20300,20300,20300,0
20230811,180200,5176721120,20300,20300,20300,20300,0
20230811,180100,5176721120,20300,20300,20300,20300,0
20230811,180000,5176721120,20300,20300,20300,20300,0
20230811,175900,5176721120,20300,20300,20300,20300,0
20230811,175800,5176721120,20300,20300,20300,20300,0
20230811,175700,5176721120,20300,20300,20300,20300,0
20230811,175600,5176721120,20300,20300,20300,20300,0
20230811,175500,5176721120,20300,20300,20300,20300,0
20230811,175400,5176721120,20300,20300,20300,20300,0
20230811,175300,5176721120,20300,20300,20300,20300,2320
20230811,175200,5176721120,20300,20300,20300,20300,0
20230811,175100,5176721120,20300,20300,20300,20300,0
20230811,175000,5176721120,20300,20300,20300,20300,0
20230811,174900,5176721120,20300,20300,20300,20300,0
20230811,174800,5176721120,20300,20300,20300,20300,0
20230811,174700,5176721120,20300,20300,20300,20300,0
20230811,174600,5176721120,20300,20300,20300,20300,0
20230811,174500,5176721120,20300,20300,20300,20300,0
20230811,174400,5176721120,20300,20300,20300,20300,0
20230811,174300,5176721120,20300,20300,20300,20300,0
20230811,174200,5176721120,20300,20300,20300,20300,0
20230811,174100,5176721120,20300,20300,20300,20300,0
20230811,174000,5176721120,20300,20300,20300,20300,0
20230811,173900,5176721120,20300,20300,20300,20300,0
20230811,173800,5176721120,20300,20300,20300,20300,0
20230811,173700,5176721120,20300,20300,20300,20300,0
20230811,173600,5176721120,20300,20300,20300,20300,0
20230811,173500,5176721120,20300,20300,20300,20300,0
20230811,173400,5176721120,20300,20300,20300,20300,0
20230811,173300,5176721120,20300,20300,20300,20300,0
20230811,173200,5176721120,20300,20300,20300,20300,0
20230811,173100,5176721120,20300,20300,20300,20300,0
20230811,173000,5176721120,20300,20300,20300,20300,0
20230811,172900,5176721120,20300,20300,20300,20300,0
20230811,172800,5176721120,20300,20300,20300,20300,0
20230811,172700,5176721120,20300,20300,20300,20300,0
20230811,172600,5176721120,20300,20300,20300,20300,0
20230811,172500,5176721120,20300,20300,20300,20300,0
20230811,172400,5176721120,20300,20300,20300,20300,0
20230811,172300,5176721120,20300,20300,20300,20300,2320
20230811,172200,5176721120,20300,20300,20300,20300,0
20230811,172100,5176721120,20300,20300,20300,20300,0
20230811,172000,5176721120,20300,20300,20300,20300,0
20230811,171900,5176721120,20300,20300,20300,20300,0
20230811,171800,5176721120,20300,20300,20300,20300,0
20230811,171700,5176721120,20300,20300,20300,20300,0
20230811,171600,5176721120,20300,20300,20300,20300,0
20230811,171500,5176721120,20300,20300,20300,20300,0
20230811,171400,5176721120,20300,20300,20300,20300,0
20230811,171300,5176721120,20300,20300,20300,20300,0
20230811,171200,5176721120,20300,20300,20300,20300,0
20230811,171100,5176721120,20300,20300,20300,20300,0
20230811,171000,5176721120,20300,20300,20300,20300,0
20230811,170900,5176721120,20300,20300,20300,20300,0
20230811,170800,5176721120,20300,20300,20300,20300,0
20230811,170700,5176721120,20300,20300,20300,20300,0
20230811,170600,5176721120,20300,20300,20300,20300,0
20230811,170500,5176721120,20300,20300,20300,20300,0
20230811,170400,5176721120,20300,20300,20300,20300,0
20230811,170300,5176721120,20300,20300,20300,20300,0
20230811,170200,5176721120,20300,20300,20300,20300,0
20230811,170100,5176721120,20300,20300,20300,20300,0
20230811,170000,5176721120,20300,20300,20300,20300,0
20230811,165900,5176721120,20300,20300,20300,20300,0
20230811,165800,5176721120,20300,20300,20300,20300,0
20230811,165700,5176721120,20300,20300,20300,20300,0
20230811,165600,5176721120,20300,20300,20300,20300,0
20230811,165500,5176721120,20300,20300,20300,20300,0
20230811,165400,5176721120,20300,20300,20300,20300,0
20230811,165300,5176721120,20300,20300,20300,20300,2320
20230811,165200,5176721120,20300,20300,20300,20300,0
20230811,165100,5176721120,20300,20300,20300,20300,0
20230811,165000,5176721120,20300,20300,20300,20300,0
20230811,164900,5176721120,20300,20300,20300,20300,0
20230811,164800,5176721120,20300,20300,20300,20300,0
20230811,164700,5176721120,20300,20300,20300,20300,0
20230811,164600,5176721120,20300,20300,20300,20300,0
20230811,164500,5176721120,20300,20300,20300,20300,0
20230811,164400,5176721120,20300,20300,20300,20300,0
20230811,164300,5176721120,20300,20300,20300,20300,0
20230811,164200,5176721120,20300,20300,20300,20300,0
20230811,164100,5176721120,20300,20300,20300,20300,0
20230811,164000,5176721120,20300,20300,20300,20300,0
20230811,163900,5176721120,20300,20300,20300,20300,0
20230811,163800,5176721120,20300,20300,20300,20300,0
20230811,163700,5176721120,20300,20300,20300,20300,0
20230811,163600,5176721120,20300,20300,20300,20300,0
20230811,163500,5176721120,20300,20300,20300,20300,0
20230811,163400,5176721120,20300,20300,20300,20300,0
20230811,163300,5176721120,20300,20300,20300,20300,0
20230811,163200,5176721120,20300,20300,20300,20300,0
20230811,163100,5176721120,20300,20300,20300,20300,0
20230811,163000,5176721120,20300,20300,20300,20300,0
20230811,162900,5176721120,20300,20300,20300,20300,0
20230811,162800,5176721120,20300,20300,20300,20300,0
20230811,162700,5176721120,20300,20300,20300,20300,0
20230811,162600,5176721120,20300,20300,20300,20300,0
20230811,162500,5176721120,20300,20300,20300,20300,0
20230811,162400,5176721120,20300,20300,20300,20300,0
20230811,162300,5176721120,20300,20300,20300,20300,2320
20230811,162200,5176721120,20300,20300,20300,20300,0
20230811,162100,5176721120,20300,20300,20300,20300,0
20230811,162000,5176721120,20300,20300,20300,20300,0
20230811,161900,5176721120,20300,20300,20300,20300,0
20230811,161800,5176721120,20300,20300,20300,20300,0
20230811,161700,5176721120,20300,20300,20300,20300,0
20230811,161600,5176721120,20300,20300,20300,20300,0
20230811,161500,5176721120,20300,20300,20300,20300,0
20230811,161400,5176721120,20300,20300,20300,20300,0
20230811,161300,5176721120,20300,20300,20300,20300,0
20230811,161200,5176721120,20300,20300,20300,20300,0
20230811,161100,5176721120,20300,20300,20300,20300,0
20230811,161000,5176721120,20300,20300,20300,20300,0
20230811,160900,5176721120,20300,20300,20300,20300,0
20230811,160800,5176721120,20300,20300,20300,20300,0
20230811,160700,5176721120,20300,20300,20300,20300,0
20230811,160600,5176721120,20300,20300,20300,20300,0
20230811,160500,5176721120,20300,20300,20300,20300,0
20230811,160400,5176721120,20300,20300,20300,20300,0
20230811,160300,5176721120,20300,20300,20300,20300,0
20230811,160200,5176721120,20300,20300,20300,20300,0
20230811,160100,5176721120,20300,20300,20300,20300,0
20230811,160000,5176721120,20300,20300,20300,20300,0
20230811,155900,5176721120,20300,20300,20300,20300,0
20230811,155800,5176721120,20300,20300,20300,20300,0
20230811,155700,5176721120,20300,20300,20300,20300,0
20230811,155600,5176721120,20300,20300,20300,20300,0
20230811,155500,5176721120,20300,20300,20300,20300,0
20230811,155400,5176721120,20300,20300,20300,20300,0
20230811,155300,5176721120,20300,20300,20300,20300,2320
20230811,155200,5176721120,20300,20300,20300,20300,0
20230811,155100,5176721120,20300,20300,20300,20300,0
20230811,155000,5176721120,20300,20300,20300,20300,0
20230811,154900,5176721120,20300,20300,20300,20300,0
20230811,154800,5176721120,20300,20300,20300,20300,0
20230811,154700,5176721120,20300,20300,20300,20300,0
20230811,154600,5176721120,20300,20300,20300,20300,0
20230811,154500,5176721120,20300,20300,20300,20300,0
20230811,154400,5176721120,20300,20300,20300,20300,0
20230811,154300,5176721120,20300,20300,20300,20300,0
20230811,154200,5176721120,20300,20300,20300,20300,0
20230811,154100,5176721120,20300,20300,20300,20300,0
20230811,154000,5176721120,20300,20300,20300,20300,0
20230811,153900,5176721120,20300,20300,20300,20300,0
20230811,153800,5176721120,20300,20300,20300,20300,0
20230811,153700,5176721120,20300,20300,20300,20300,0
20230811,153600,5176721120,20300,20300,20300,20300,0
20230811,153500,5176721120,20300,20300,20300,20300,0
20230811,153400,5176721120,20300,20300,20300,20300,0
20230811,153300,5176721120,20300,20300,20300,20300,0
20230811,153200,5176721120,20300,20300,20300,20300,0
20230811,153100,5176721120,20300,20300,20300,20300,0
20230811,153000,5176721120,20300,20300,20300,20300,2320
20230811,152900,5129625120,20300,20300,20300,20300,0
20230811,152800,5129625120,20300,20300,20300,20300,0
20230811,152700,5129625120,20300,20300,20300,20300,0
20230811,152600,5129625120,20300,20300,20300,20300,0
20230811,152500,5129625120,20300,20300,20300,20300,0
20230811,152400,5129625120,20300,20300,20300,20300,0
20230811,152300,5129625120,20300,20300,20300,20300,0
20230811,152200,5129625120,20300,20300,20300,20300,0
20230811,152100,5129625120,20300,20300,20300,20300,0
20230811,152000,5129625120,20300,20300,20300,20300,0
20230811,151900,5129625120,20300,20300,20300,20300,0
20230811,151800,5129625120,20300,20200,20300,20150,743
20230811,151700,5114595020,20250,20250,20300,20200,1263
20230811,151600,5089071770,20250,20250,20350,20200,410
20230811,151500,5080782670,20350,20300,20350,20250,415
20230811,151400,5072352670,20250,20300,20350,20250,221
20230811,151300,5067871620,20300,20300,20350,20250,382
20230811,151200,5060115970,20250,20300,20300,20250,640
20230811,151100,5047143220,20300,20250,20300,20250,353
20230811,151000,5039986420,20250,20200,20300,20200,172
20230811,150900,5036500470,20200,20200,20300,20200,335
20230811,150800,5029721070,20250,20300,20300,20200,575
20230811,150700,5018073120,20200,20200,20250,20200,28
20230811,150600,5017507470,20300,20250,20300,20200,225
20230811,150500,5012956320,20200,20250,20300,20200,581
20230811,150400,5001186170,20200,20200,20350,20200,217
20230811,150300,4996772620,20200,20300,20350,20200,336
20230811,150200,4989952070,20300,20200,20350,20200,785
20230811,150100,4974069470,20250,20300,20400,20250,2578
20230811,150000,4921740720,20300,20350,20450,20300,523
20230811,145900,4911079720,20350,20350,20400,20300,1041
20230811,145800,4889859970,20350,20350,20450,20300,720
20230811,145700,4875168770,20400,20400,20400,20350,775
20230811,145600,4859366770,20400,20400,20400,20350,998
20230811,145500,4839010170,20400,20400,20450,20350,760
20230811,145400,4823502720,20400,20400,20450,20350,895
20230811,145300,4805225720,20400,20450,20450,20400,890
20230811,145200,4787034920,20450,20400,20450,20400,786
20230811,145100,4770965420,20400,20450,20450,20400,871
20230811,145000,4753159420,20400,20450,20450,20400,1111
20230811,144900,4730444370,20450,20400,20450,20400,981
20230811,144800,4710393170,20400,20450,20450,20350,844
20230811,144700,4693139070,20350,20450,20450,20350,620
20230811,144600,4680487170,20350,20400,20450,20350,1165
20230811,144500,4656722720,20350,20350,20400,20350,839
20230811,144400,4639616220,20400,20350,20450,20350,780
20230811,144300,4623701220,20350,20450,20500,20350,2990
20230811,144200,4562639720,20450,20450,20450,20400,653
20230811,144100,4549291570,20450,20400,20450,20350,1039
20230811,144000,4528055970,20400,20450,20450,20400,1202
20230811,143900,4503483420,20400,20400,20450,20400,858
20230811,143800,4485957220,20400,20450,20500,20350,1468
20230811,143700,4455892070,20450,20450,20450,20400,920
20230811,143600,4437085720,20450,20300,20450,20300,938
20230811,143500,4417945870,20300,20400,20400,20300,1025
20230811,143400,4397049620,20350,20400,20450,20300,1421
20230811,143300,4368103470,20350,20400,20400,20300,1247
20230811,143200,4342704670,20400,20400,20450,20350,777
20230811,143100,4326852370,20400,20350,20400,20350,657
20230811,143000,4313451720,20400,20400,20450,20350,780
20230811,142900,4297532820,20400,20350,20450,20350,659
20230811,142800,4284094320,20450,20400,20450,20350,293
20230811,142700,4278115570,20400,20350,20450,20350,725
20230811,142600,4263306020,20450,20400,20450,20350,508
20230811,142500,4252931670,20400,20400,20450,20300,617
20230811,142400,4240354470,20400,20450,20450,20350,852
20230811,142300,4222940920,20450,20450,20450,20350,282
20230811,142200,4217180120,20400,20450,20450,20350,532
20230811,142100,4206319920,20400,20450,20450,20400,696
20230811,142000,4192097820,20450,20400,20450,20350,531
20230811,141900,4181250020,20350,20350,20450,20350,377
20230811,141800,4173561520,20400,20350,20400,20350,508
20230811,141700,4163204970,20400,20400,20400,20350,747
20230811,141600,4147976920,20350,20350,20400,20300,381
20230811,141500,4140210420,20400,20350,20400,20300,652
20230811,141400,4126930720,20300,20350,20350,20300,667
20230811,141300,4113364070,20350,20350,20350,20300,353
20230811,141200,4106185370,20300,20400,20400,20300,839
20230811,141100,4089105120,20350,20400,20450,20350,821
20230811,141000,4072368020,20400,20350,20400,20350,652
20230811,140900,4059076220,20350,20400,20400,20350,275
20230811,140800,4053471020,20450,20400,20450,20350,783
20230811,140700,4037498420,20350,20400,20400,20350,693
20230811,140600,4023367270,20400,20350,20400,20350,573
20230811,140500,4011686420,20400,20350,20400,20350,1278
20230811,140400,3985659970,20300,20350,20350,20300,574
20230811,140300,3973988670,20350,20300,20350,20200,2777
20230811,140200,3917613970,20250,20300,20300,20200,310
20230811,140100,3911324520,20250,20250,20300,20200,627
20230811,140000,3898616470,20250,20200,20250,20200,521
20230811,135900,3888077470,20200,20250,20250,20150,433
20230811,135800,3879314870,20250,20150,20250,20150,2593
20230811,135700,3826946520,20150,20200,20200,20150,544
20230811,135600,3815971270,20150,20250,20250,20150,613
20230811,135500,3803581170,20200,20150,20250,20150,453
20230811,135400,3794427820,20150,20200,20250,20150,2369
20230811,135300,3746661120,20200,20200,20250,20200,310
20230811,135200,3740391720,20200,20200,20250,20200,592
20230811,135100,3728411420,20200,20250,20250,20200,151
20230811,135000,3725356670,20250,20200,20250,20200,668
20230811,134900,3711852320,20250,20250,20250,20200,484
20230811,134800,3702053970,20250,20200,20250,20200,221
20230811,134700,3697586320,20250,20200,20250,20200,329
20230811,134600,3690928870,20250,20250,20250,20200,209
20230811,134500,3686704720,20250,20250,20250,20200,658
20230811,134400,3673384120,20200,20250,20250,20200,323
20230811,134300,3666855270,20300,20250,20300,20200,178
20230811,134200,3663253070,20250,20250,20250,20200,551
20230811,134100,3652103620,20200,20200,20250,20200,213
20230811,134000,3647799170,20250,20300,20300,20200,425
20230811,133900,3639199270,20200,20250,20300,20200,487
20230811,133800,3629342070,20250,20200,20250,20200,244
20230811,133700,3624406620,20250,20200,20250,20200,316
20230811,133600,3618011920,20250,20250,20250,20200,448
20230811,133500,3608947620,20200,20250,20250,20200,297
20230811,133400,3602937720,20200,20250,20250,20200,242
20230811,133300,3598044820,20200,20200,20250,20200,376
20230811,133200,3590433420,20250,20200,20250,20200,194
20230811,133100,3586514470,20250,20200,20250,20200,318
20230811,133000,3580080970,20200,20250,20250,20200,279
20230811,132900,3574436220,20200,20200,20250,20200,253
20230811,132800,3569323220,20200,20200,20250,20200,423
20230811,132700,3560767770,20200,20250,20250,20200,236
20230811,132600,3555993070,20200,20250,20250,20200,390
20230811,132500,3548102020,20250,20200,20250,20200,260
20230811,132400,3542839970,20200,20250,20250,20200,407
20230811,132300,3534612020,20200,20200,20250,20200,455
20230811,132200,3525402470,20200,20250,20250,20200,84
20230811,132100,3523705170,20200,20200,20250,20200,438
20230811,132000,3514847770,20250,20200,20250,20200,569
20230811,131900,3503334070,20200,20200,20250,20200,157
20230811,131800,3500156970,20200,20250,20250,20200,179
20230811,131700,3496538220,20250,20250,20300,20200,473
20230811,131600,3486962270,20250,20250,20250,20200,473
20230811,131500,3477392220,20250,20200,20250,20200,238
20230811,131400,3472577420,20200,20250,20250,20200,330
20230811,131300,3465903170,20250,20200,20250,20200,407
20230811,131200,3457667170,20250,20250,20250,20200,232
20230811,131100,3452976170,20250,20250,20250,20200,119
20230811,131000,3450570220,20250,20200,20250,20200,632
20230811,130900,3437779570,20200,20250,20250,20200,189
20230811,130800,3433956220,20200,20250,20250,20200,150
20230811,130700,3430922420,20200,20250,20250,20200,488
20230811,130600,3421048920,20250,20250,20250,20200,401
20230811,130500,3412936170,20250,20200,20250,20200,232
20230811,130400,3408243620,20200,20200,20250,20200,408
20230811,130300,3399984070,20200,20300,20300,20200,562
20230811,130200,3388598570,20300,20300,20300,20250,260
20230811,130100,3383326020,20250,20250,20300,20250,506
20230811,130000,3373062020,20200,20150,20250,20150,1578
20230811,125900,3341184370,20150,20200,20200,20150,447
20230811,125800,3332166620,20150,20150,20200,20150,631
20230811,125700,3319426370,20200,20150,20200,20150,452
20230811,125600,3310298920,20150,20050,20200,20050,3444
20230811,125500,3241121270,20050,20100,20100,20050,1364
20230811,125400,3213767170,20050,20050,20100,20050,2863
20230811,125300,3156350820,20050,20100,20100,20050,94
20230811,125200,3154464220,20100,20150,20150,20100,649
20230811,125100,3141400770,20100,20100,20150,20100,457
20230811,125000,3132202920,20050,20100,20150,20050,146
20230811,124900,3129265320,20100,20050,20150,20050,117
20230811,124800,3126914120,20100,20100,20150,20050,430
20230811,124700,3118265420,20050,20150,20150,20050,105
20230811,124600,3116155920,20150,20150,20200,20050,306
20230811,124500,3109994870,20100,20100,20200,20050,482
20230811,124400,3100294570,20150,20100,20150,20100,99
20230811,124300,3098304170,20100,20100,20150,20050,231
20230811,124200,3093667470,20150,20150,20150,20050,469
20230811,124100,3084224270,20150,20100,20150,20050,207
20230811,124000,3080063470,20050,20050,20150,20050,129
20230811,123900,3077471020,20150,20150,20150,20050,248
20230811,123800,3072490520,20150,20150,20150,20050,1867
20230811,123700,3034957820,20150,20100,20150,20100,483
20230811,123600,3025247820,20150,20150,20150,20100,206
20230811,123500,3021100070,20100,20150,20200,20100,588
20230811,123400,3009249370,20200,20100,20200,20100,367
20230811,123300,3001859370,20150,20150,20150,20100,118
20230811,123200,2999484120,20100,20200,20200,20100,505
20230811,123100,2989291020,20100,20200,20200,20100,881
20230811,123000,2971546720,20100,20150,20200,20100,228
20230811,122900,2966949770,20200,20200,20200,20150,413
20230811,122800,2958612720,20200,20150,20200,20100,218
20230811,122700,2954211620,20100,20150,20200,20100,320
20230811,122600,2947761920,20200,20300,20300,20150,4565
20230811,122500,2855654870,20200,20250,20300,20200,71
20230811,122400,2854215820,20250,20250,20300,20200,270
20230811,122300,2848742670,20250,20300,20300,20200,237
20230811,122200,2843947620,20250,20250,20300,20250,375
20230811,122100,2836341920,20300,20250,20300,20250,252
20230811,122000,2831229420,20250,20300,20300,20250,189
20230811,121900,2827402070,20300,20250,20300,20200,281
20230811,121800,2821712170,20250,20300,20300,20250,75
20230811,121700,2820193220,20300,20250,20300,20250,278
20230811,121600,2814552920,20250,20200,20300,20200,432
20230811,121500,2805795870,20250,20300,20300,20250,214
20230811,121400,2801460020,20300,20300,20300,20250,246
20230811,121300,2796471320,20300,20250,20300,20250,245
20230811,121200,2791505420,20200,20200,20250,20200,139
20230811,121100,2788695670,20250,20300,20300,20200,1061
20230811,121000,2767252470,20300,20250,20350,20250,535
20230811,120900,2756396970,20300,20300,20300,20250,189
20230811,120800,2752565120,20300,20300,20300,20250,119
20230811,120700,2750151970,20300,20250,20300,20250,325
20230811,120600,2743562570,20300,20200,20300,20200,304
20230811,120500,2737408670,20250,20250,20300,20200,152
20230811,120400,2734330870,20200,20250,20300,20200,60
20230811,120300,2733115070,20250,20200,20300,20200,689
20230811,120200,2719166620,20250,20200,20250,20200,319
20230811,120100,2712719070,20200,20250,20300,20200,224
20230811,120000,2708183570,20250,20300,20300,20200,625
20230811,115900,2695513820,20300,20250,20300,20250,234
20230811,115800,2690770970,20200,20250,20300,20200,287
20230811,115700,2684960020,20300,20250,20300,20250,368
20230811,115600,2677492870,20300,20250,20300,20250,376
20230811,115500,2669862520,20250,20250,20300,20250,121
20230811,115400,2667409420,20250,20250,20300,20250,294
20230811,115300,2661453870,20250,20250,20300,20250,327
20230811,115200,2654827620,20200,20250,20300,20200,94
20230811,115100,2652926370,20250,20250,20300,20200,264
20230811,115000,2647582120,20300,20300,20300,20250,593
20230811,114900,2635560370,20250,20250,20300,20200,215
20230811,114800,2631205320,20250,20300,20300,20250,89
20230811,114700,2629402120,20300,20250,20300,20200,403
20230811,114600,2621239920,20200,20250,20300,20200,427
20230811,114500,2612591370,20250,20200,20250,20200,152
20230811,114400,2609514820,20200,20250,20250,20150,627
20230811,114300,2596839170,20250,20200,20250,20150,289
20230811,114200,2590996670,20200,20200,20250,20200,319
20230811,114100,2584544120,20250,20200,20300,20200,409
20230811,114000,2576258870,20250,20250,20250,20200,188
20230811,113900,2572458620,20250,20250,20250,20200,350
20230811,113800,2565377470,20250,20250,20250,20200,535
20230811,113700,2554553770,20250,20200,20250,20200,358
20230811,113600,2547318220,20200,20250,20250,20200,417
20230811,113500,2538882120,20250,20200,20250,20200,270
20230811,113400,2533417620,20200,20150,20250,20150,347
20230811,113300,2526413120,20200,20200,20250,20150,397
20230811,113200,2518393470,20200,20200,20250,20200,406
20230811,113100,2510189570,20200,20150,20200,20150,560
20230811,113000,2498882070,20150,20200,20200,20150,326
20230811,112900,2492305870,20150,20250,20250,20150,993
20230811,112800,2472284620,20200,20150,20250,20150,1276
20230811,112700,2446506520,20150,20150,20200,20150,169
20230811,112600,2443095920,20150,20150,20200,20150,547
20230811,112500,2432060820,20150,20250,20250,20150,648
20230811,112400,2418953720,20200,20250,20250,20200,251
20230811,112300,2413876820,20200,20200,20250,20200,128
20230811,112200,2411291120,20200,20250,20250,20200,604
20230811,112100,2399075370,20200,20250,20250,20200,460
20230811,112000,2389766170,20250,20250,20250,20200,182
20230811,111900,2386084020,20250,20250,20250,20200,105
20230811,111800,2383959570,20250,20250,20250,20200,790
20230811,111700,2367979120,20200,20300,20300,20200,215
20230811,111600,2363626870,20250,20300,20300,20200,218
20230811,111500,2359212670,20250,20300,20300,20250,390
20230811,111400,2351312470,20250,20200,20300,20200,330
20230811,111300,2344634620,20300,20250,20300,20200,524
20230811,111200,2334036220,20300,20200,20300,20200,179
20230811,111100,2330409320,20250,20250,20300,20200,267
20230811,111000,2325005520,20250,20250,20250,20150,306
20230811,110900,2318825570,20150,20150,20300,20150,2341
20230811,110800,2271530370,20200,20200,20200,20150,313
20230811,110700,2265214520,20150,20150,20200,20150,1680
20230811,110600,2231343570,20150,20200,20250,20150,548
20230811,110500,2220277970,20150,20200,20250,20150,126
20230811,110400,2217736570,20250,20200,20250,20150,241
20230811,110300,2212866570,20250,20250,20250,20150,287
20230811,110200,2207062270,20250,20150,20250,20150,242
20230811,110100,2202179020,20200,20200,20250,20150,135
20230811,110000,2199450670,20150,20150,20250,20150,487
20230811,105900,2189613820,20150,20200,20250,20150,67
20230811,105800,2188260820,20200,20150,20200,20150,376
20230811,105700,2180676870,20200,20200,20250,20150,212
20230811,105600,2176393220,20200,20200,20250,20150,270
20230811,105500,2170935870,20150,20250,20250,20150,88
20230811,105400,2169159070,20200,20200,20250,20150,213
20230811,105300,2164855720,20200,20250,20250,20150,2274
20230811,105200,2118923620,20250,20100,20250,20100,1470
20230811,105100,2089263620,20100,20150,20150,20100,325
20230811,105000,2082717220,20150,20100,20200,20100,221
20230811,104900,2078267070,20150,20150,20200,20100,207
20230811,104800,2074097970,20150,20150,20200,20150,188
20230811,104700,2070306470,20150,20100,20150,20050,207
20230811,104600,2066139720,20100,20050,20150,20050,303
20230811,104500,2060050020,20100,20150,20150,20100,3613
20230811,104400,1987363570,20150,20150,20200,20150,1082
20230811,104300,1965555470,20150,20150,20200,20150,496
20230811,104200,1955557920,20200,20200,20250,20150,621
20230811,104100,1943010770,20200,20250,20250,20200,336
20230811,104000,1936219170,20200,20200,20250,20200,277
20230811,103900,1930620270,20200,20300,20300,20200,2067
20230811,103800,1888764370,20250,20250,20300,20250,262
20230811,103700,1883453920,20250,20300,20300,20250,667
20230811,103600,1869927270,20300,20200,20350,20200,2930
20230811,103500,1810585070,20250,20250,20250,20200,543
20230811,103400,1799595020,20250,20300,20350,20250,264
20230811,103300,1794241020,20300,20350,20400,20250,282
20230811,103200,1788517920,20350,20350,20450,20350,476
20230811,103100,1778812520,20400,20400,20450,20350,443
20230811,103000,1769771170,20450,20400,20450,20400,123
20230811,102900,1767260370,20450,20400,20450,20400,364
20230811,102800,1759825070,20400,20450,20450,20400,211
20230811,102700,1755513370,20400,20350,20450,20350,135
20230811,102600,1752760620,20350,20350,20400,20300,155
20230811,102500,1749604470,20400,20450,20450,20400,361
20230811,102400,1742229520,20450,20450,20450,20400,39
20230811,102300,1741432270,20450,20400,20450,20350,384
20230811,102200,1733587970,20400,20400,20450,20350,273
20230811,102100,1728009370,20400,20350,20400,20300,243
20230811,102000,1723066420,20350,20350,20400,20350,71
20230811,101900,1721620220,20400,20350,20400,20300,2496
20230811,101800,1670824320,20350,20350,20350,20300,128
20230811,101700,1668222720,20300,20350,20350,20200,266
20230811,101600,1662832270,20300,20350,20350,20300,231
20230811,101500,1658134870,20350,20200,20350,20200,925
20230811,101400,1639402220,20200,20200,20250,20150,330
20230811,101300,1632732820,20200,20200,20250,20200,390
20230811,101200,1624847170,20200,20200,20300,20150,279
20230811,101100,1619200520,20250,20150,20250,20150,143
20230811,101000,1616312570,20200,20200,20200,20150,342
20230811,100900,1609415420,20150,20200,20200,20100,532
20230811,100800,1598697220,20150,20150,20250,20150,88
20230811,100700,1596917820,20150,20200,20300,20150,457
20230811,100600,1587679120,20250,20400,20400,20250,5606
20230811,100500,1473741170,20450,20400,20450,20400,207
20230811,100400,1469517820,20450,20350,20450,20350,295
20230811,100300,1463506320,20350,20350,20450,20250,3740
20230811,100200,1387271770,20400,20400,20400,20350,141
20230811,100100,1384398720,20400,20350,20400,20350,204
20230811,100000,1380242920,20400,20400,20400,20350,1155
20230811,095900,1356724220,20400,20450,20450,20350,1987
20230811,095800,1316203670,20400,20450,20550,20400,3640
20230811,095700,1241757270,20500,20650,20650,20450,677
20230811,095600,1227841470,20600,20650,20650,20600,221
20230811,095500,1223280470,20650,20600,20650,20600,451
20230811,095400,1213975770,20600,20650,20750,20550,970
20230811,095300,1193934920,20650,20550,20650,20550,414
20230811,095200,1185404370,20600,20500,20600,20450,517
20230811,095100,1174761820,20500,20550,20600,20400,1437
20230811,095000,1145360220,20550,20550,20600,20550,2247
20230811,094900,1099174920,20550,20500,20550,20500,525
20230811,094800,1088398870,20550,20550,20550,20500,390
20230811,094700,1080385020,20550,20500,20550,20500,1642
20230811,094600,1046714820,20550,20450,20550,20450,1709
20230811,094500,1011707770,20450,20550,20600,20450,488
20230811,094400,1001677920,20600,20550,20600,20500,720
20230811,094300,986880970,20600,20500,20600,20500,1177
20230811,094200,962638270,20550,20450,20550,20450,462
20230811,094100,953167020,20500,20550,20550,20450,464
20230811,094000,943652870,20500,20450,20550,20400,2790
20230811,093900,886569120,20400,20450,20500,20400,935
20230811,093800,867442420,20500,20450,20500,20350,1660
20230811,093700,833499370,20450,20400,20450,20350,1130
20230811,093600,810442020,20400,20350,20400,20350,536
20230811,093500,799522170,20350,20250,20350,20250,164
20230811,093400,796193070,20250,20200,20250,20150,2383
20230811,093300,747945970,20200,20200,20200,20150,219
20230811,093200,743523220,20200,20250,20250,20200,277
20230811,093100,737920720,20250,20200,20350,20200,3186
20230811,093000,673521770,20150,20300,20300,20150,1294
20230811,092900,647428920,20300,20250,20300,20200,393
20230811,092800,639475520,20200,20100,20200,20100,2101
20230811,092700,597132570,20100,19950,20100,19950,132
20230811,092600,594494370,19950,20000,20000,19950,243
20230811,092500,589635350,20050,20100,20100,20050,145
20230811,092400,586726350,20000,20100,20100,20000,211
20230811,092300,582497600,20100,20100,20100,20100,168
20230811,092200,579120800,20150,20050,20150,20050,40
20230811,092100,578317000,20050,20100,20150,20050,1108
20230811,092000,556097400,20150,20150,20150,20150,23
20230811,091900,555633950,20050,20200,20200,20000,425
20230811,091800,547077150,20200,20250,20250,20200,140
20230811,091700,544242200,20200,20200,20200,20200,240
20230811,091600,539394200,20200,20250,20250,20200,1447
20230811,091500,510159800,20250,20100,20250,20100,599
20230811,091400,498058050,20100,20100,20100,20050,264
20230811,091300,492756650,20100,19990,20100,19980,1367
20230811,091200,465393010,19990,20000,20000,19990,396
20230811,091100,457473610,20000,19900,20000,19900,821
20230811,091000,441068600,19910,19920,19990,19900,214
20230811,090900,436806410,19920,19850,19920,19790,3840
20230811,090800,360560390,19860,19900,19900,19840,1563
20230811,090700,329478230,19900,19860,19900,19830,10767
20230811,090600,115724930,19830,20050,20050,19780,2884
20230811,090500,58133450,20050,20050,20050,20050,15
20230811,090400,57832700,20050,20100,20100,20050,650
20230811,090300,44783850,20150,20100,20150,20100,244
20230811,090200,39879400,20100,20150,20150,20100,119
20230811,090100,37486600,20150,20150,20150,20150,137
20230811,090000,34726050,20150,20100,20150,20100,1682