stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195000,3016894050,20350,20350,20350,20350,2774
20230822,194900,3016894050,20350,20350,20350,20350,0
20230822,194800,3016894050,20350,20350,20350,20350,0
20230822,194700,3016894050,20350,20350,20350,20350,0
20230822,194600,3016894050,20350,20350,20350,20350,0
20230822,194500,3016894050,20350,20350,20350,20350,0
20230822,194400,3016894050,20350,20350,20350,20350,0
20230822,194300,3016894050,20350,20350,20350,20350,0
20230822,194200,3016894050,20350,20350,20350,20350,0
20230822,194100,3016894050,20350,20350,20350,20350,0
20230822,194000,3016894050,20350,20350,20350,20350,0
20230822,193900,3016894050,20350,20350,20350,20350,0
20230822,193800,3016894050,20350,20350,20350,20350,0
20230822,193700,3016894050,20350,20350,20350,20350,0
20230822,193600,3016894050,20350,20350,20350,20350,0
20230822,193500,3016894050,20350,20350,20350,20350,0
20230822,193400,3016894050,20350,20350,20350,20350,0
20230822,193300,3016894050,20350,20350,20350,20350,0
20230822,193200,3016894050,20350,20350,20350,20350,0
20230822,193100,3016894050,20350,20350,20350,20350,0
20230822,193000,3016894050,20350,20350,20350,20350,0
20230822,192900,3016894050,20350,20350,20350,20350,0
20230822,192800,3016894050,20350,20350,20350,20350,0
20230822,192700,3016894050,20350,20350,20350,20350,0
20230822,192600,3016894050,20350,20350,20350,20350,0
20230822,192500,3016894050,20350,20350,20350,20350,0
20230822,192400,3016894050,20350,20350,20350,20350,0
20230822,192300,3016894050,20350,20350,20350,20350,0
20230822,192200,3016894050,20350,20350,20350,20350,0
20230822,192100,3016894050,20350,20350,20350,20350,0
20230822,192000,3016894050,20350,20350,20350,20350,2774
20230822,191900,3016894050,20350,20350,20350,20350,0
20230822,191800,3016894050,20350,20350,20350,20350,0
20230822,191700,3016894050,20350,20350,20350,20350,0
20230822,191600,3016894050,20350,20350,20350,20350,0
20230822,191500,3016894050,20350,20350,20350,20350,0
20230822,191400,3016894050,20350,20350,20350,20350,0
20230822,191300,3016894050,20350,20350,20350,20350,0
20230822,191200,3016894050,20350,20350,20350,20350,0
20230822,191100,3016894050,20350,20350,20350,20350,0
20230822,191000,3016894050,20350,20350,20350,20350,0
20230822,190900,3016894050,20350,20350,20350,20350,0
20230822,190800,3016894050,20350,20350,20350,20350,0
20230822,190700,3016894050,20350,20350,20350,20350,0
20230822,190600,3016894050,20350,20350,20350,20350,0
20230822,190500,3016894050,20350,20350,20350,20350,0
20230822,190400,3016894050,20350,20350,20350,20350,0
20230822,190300,3016894050,20350,20350,20350,20350,0
20230822,190200,3016894050,20350,20350,20350,20350,0
20230822,190100,3016894050,20350,20350,20350,20350,0
20230822,190000,3016894050,20350,20350,20350,20350,0
20230822,185900,3016894050,20350,20350,20350,20350,0
20230822,185800,3016894050,20350,20350,20350,20350,0
20230822,185700,3016894050,20350,20350,20350,20350,0
20230822,185600,3016894050,20350,20350,20350,20350,0
20230822,185500,3016894050,20350,20350,20350,20350,0
20230822,185400,3016894050,20350,20350,20350,20350,0
20230822,185300,3016894050,20350,20350,20350,20350,0
20230822,185200,3016894050,20350,20350,20350,20350,0
20230822,185100,3016894050,20350,20350,20350,20350,0
20230822,185000,3016894050,20350,20350,20350,20350,2774
20230822,184900,3016894050,20350,20350,20350,20350,0
20230822,184800,3016894050,20350,20350,20350,20350,0
20230822,184700,3016894050,20350,20350,20350,20350,0
20230822,184600,3016894050,20350,20350,20350,20350,0
20230822,184500,3016894050,20350,20350,20350,20350,0
20230822,184400,3016894050,20350,20350,20350,20350,0
20230822,184300,3016894050,20350,20350,20350,20350,0
20230822,184200,3016894050,20350,20350,20350,20350,0
20230822,184100,3016894050,20350,20350,20350,20350,0
20230822,184000,3016894050,20350,20350,20350,20350,0
20230822,183900,3016894050,20350,20350,20350,20350,0
20230822,183800,3016894050,20350,20350,20350,20350,0
20230822,183700,3016894050,20350,20350,20350,20350,0
20230822,183600,3016894050,20350,20350,20350,20350,0
20230822,183500,3016894050,20350,20350,20350,20350,0
20230822,183400,3016894050,20350,20350,20350,20350,0
20230822,183300,3016894050,20350,20350,20350,20350,0
20230822,183200,3016894050,20350,20350,20350,20350,0
20230822,183100,3016894050,20350,20350,20350,20350,0
20230822,183000,3016894050,20350,20350,20350,20350,0
20230822,182900,3016894050,20350,20350,20350,20350,0
20230822,182800,3016894050,20350,20350,20350,20350,0
20230822,182700,3016894050,20350,20350,20350,20350,0
20230822,182600,3016894050,20350,20350,20350,20350,0
20230822,182500,3016894050,20350,20350,20350,20350,0
20230822,182400,3016894050,20350,20350,20350,20350,0
20230822,182300,3016894050,20350,20350,20350,20350,0
20230822,182200,3016894050,20350,20350,20350,20350,0
20230822,182100,3016894050,20350,20350,20350,20350,0
20230822,182000,3016894050,20350,20350,20350,20350,2774
20230822,181900,3016894050,20350,20350,20350,20350,0
20230822,181800,3016894050,20350,20350,20350,20350,0
20230822,181700,3016894050,20350,20350,20350,20350,0
20230822,181600,3016894050,20350,20350,20350,20350,0
20230822,181500,3016894050,20350,20350,20350,20350,0
20230822,181400,3016894050,20350,20350,20350,20350,0
20230822,181300,3016894050,20350,20350,20350,20350,0
20230822,181200,3016894050,20350,20350,20350,20350,0
20230822,181100,3016894050,20350,20350,20350,20350,0
20230822,181000,3016894050,20350,20350,20350,20350,0
20230822,180900,3016894050,20350,20350,20350,20350,0
20230822,180800,3016894050,20350,20350,20350,20350,0
20230822,180700,3016894050,20350,20350,20350,20350,0
20230822,180600,3016894050,20350,20350,20350,20350,0
20230822,180500,3016894050,20350,20350,20350,20350,0
20230822,180400,3016894050,20350,20350,20350,20350,0
20230822,180300,3016894050,20350,20350,20350,20350,0
20230822,180200,3016894050,20350,20350,20350,20350,0
20230822,180100,3016894050,20350,20350,20350,20350,0
20230822,180000,3016894050,20350,20350,20350,20350,0
20230822,175900,3016894050,20350,20350,20350,20350,0
20230822,175800,3016894050,20350,20350,20350,20350,0
20230822,175700,3016894050,20350,20350,20350,20350,0
20230822,175600,3016894050,20350,20350,20350,20350,0
20230822,175500,3016894050,20350,20350,20350,20350,0
20230822,175400,3016894050,20350,20350,20350,20350,0
20230822,175300,3016894050,20350,20350,20350,20350,0
20230822,175200,3016894050,20350,20350,20350,20350,0
20230822,175100,3016894050,20350,20350,20350,20350,0
20230822,175000,3016894050,20350,20350,20350,20350,2774
20230822,174900,3016894050,20350,20350,20350,20350,0
20230822,174800,3016894050,20350,20350,20350,20350,0
20230822,174700,3016894050,20350,20350,20350,20350,0
20230822,174600,3016894050,20350,20350,20350,20350,0
20230822,174500,3016894050,20350,20350,20350,20350,0
20230822,174400,3016894050,20350,20350,20350,20350,0
20230822,174300,3016894050,20350,20350,20350,20350,0
20230822,174200,3016894050,20350,20350,20350,20350,0
20230822,174100,3016894050,20350,20350,20350,20350,0
20230822,174000,3016894050,20350,20350,20350,20350,0
20230822,173900,3016894050,20350,20350,20350,20350,0
20230822,173800,3016894050,20350,20350,20350,20350,0
20230822,173700,3016894050,20350,20350,20350,20350,0
20230822,173600,3016894050,20350,20350,20350,20350,0
20230822,173500,3016894050,20350,20350,20350,20350,0
20230822,173400,3016894050,20350,20350,20350,20350,0
20230822,173300,3016894050,20350,20350,20350,20350,0
20230822,173200,3016894050,20350,20350,20350,20350,0
20230822,173100,3016894050,20350,20350,20350,20350,0
20230822,173000,3016894050,20350,20350,20350,20350,0
20230822,172900,3016894050,20350,20350,20350,20350,0
20230822,172800,3016894050,20350,20350,20350,20350,0
20230822,172700,3016894050,20350,20350,20350,20350,0
20230822,172600,3016894050,20350,20350,20350,20350,0
20230822,172500,3016894050,20350,20350,20350,20350,0
20230822,172400,3016894050,20350,20350,20350,20350,0
20230822,172300,3016894050,20350,20350,20350,20350,0
20230822,172200,3016894050,20350,20350,20350,20350,0
20230822,172100,3016894050,20350,20350,20350,20350,0
20230822,172000,3016894050,20350,20350,20350,20350,2774
20230822,171900,3016894050,20350,20350,20350,20350,0
20230822,171800,3016894050,20350,20350,20350,20350,0
20230822,171700,3016894050,20350,20350,20350,20350,0
20230822,171600,3016894050,20350,20350,20350,20350,0
20230822,171500,3016894050,20350,20350,20350,20350,0
20230822,171400,3016894050,20350,20350,20350,20350,0
20230822,171300,3016894050,20350,20350,20350,20350,0
20230822,171200,3016894050,20350,20350,20350,20350,0
20230822,171100,3016894050,20350,20350,20350,20350,0
20230822,171000,3016894050,20350,20350,20350,20350,0
20230822,170900,3016894050,20350,20350,20350,20350,0
20230822,170800,3016894050,20350,20350,20350,20350,0
20230822,170700,3016894050,20350,20350,20350,20350,0
20230822,170600,3016894050,20350,20350,20350,20350,0
20230822,170500,3016894050,20350,20350,20350,20350,0
20230822,170400,3016894050,20350,20350,20350,20350,0
20230822,170300,3016894050,20350,20350,20350,20350,0
20230822,170200,3016894050,20350,20350,20350,20350,0
20230822,170100,3016894050,20350,20350,20350,20350,0
20230822,170000,3016894050,20350,20350,20350,20350,0
20230822,165900,3016894050,20350,20350,20350,20350,0
20230822,165800,3016894050,20350,20350,20350,20350,0
20230822,165700,3016894050,20350,20350,20350,20350,0
20230822,165600,3016894050,20350,20350,20350,20350,0
20230822,165500,3016894050,20350,20350,20350,20350,0
20230822,165400,3016894050,20350,20350,20350,20350,0
20230822,165300,3016894050,20350,20350,20350,20350,0
20230822,165200,3016894050,20350,20350,20350,20350,0
20230822,165100,3016894050,20350,20350,20350,20350,0
20230822,165000,3016894050,20350,20350,20350,20350,2774
20230822,164900,3016894050,20350,20350,20350,20350,0
20230822,164800,3016894050,20350,20350,20350,20350,0
20230822,164700,3016894050,20350,20350,20350,20350,0
20230822,164600,3016894050,20350,20350,20350,20350,0
20230822,164500,3016894050,20350,20350,20350,20350,0
20230822,164400,3016894050,20350,20350,20350,20350,0
20230822,164300,3016894050,20350,20350,20350,20350,0
20230822,164200,3016894050,20350,20350,20350,20350,0
20230822,164100,3016894050,20350,20350,20350,20350,0
20230822,164000,3016894050,20350,20350,20350,20350,0
20230822,163900,3016894050,20350,20350,20350,20350,0
20230822,163800,3016894050,20350,20350,20350,20350,0
20230822,163700,3016894050,20350,20350,20350,20350,0
20230822,163600,3016894050,20350,20350,20350,20350,0
20230822,163500,3016894050,20350,20350,20350,20350,0
20230822,163400,3016894050,20350,20350,20350,20350,0
20230822,163300,3016894050,20350,20350,20350,20350,0
20230822,163200,3016894050,20350,20350,20350,20350,0
20230822,163100,3016894050,20350,20350,20350,20350,0
20230822,163000,3016894050,20350,20350,20350,20350,0
20230822,162900,3016894050,20350,20350,20350,20350,0
20230822,162800,3016894050,20350,20350,20350,20350,0
20230822,162700,3016894050,20350,20350,20350,20350,0
20230822,162600,3016894050,20350,20350,20350,20350,0
20230822,162500,3016894050,20350,20350,20350,20350,0
20230822,162400,3016894050,20350,20350,20350,20350,0
20230822,162300,3016894050,20350,20350,20350,20350,0
20230822,162200,3016894050,20350,20350,20350,20350,0
20230822,162100,3016894050,20350,20350,20350,20350,0
20230822,162000,3016894050,20350,20350,20350,20350,2774
20230822,161900,3016894050,20350,20350,20350,20350,0
20230822,161800,3016894050,20350,20350,20350,20350,0
20230822,161700,3016894050,20350,20350,20350,20350,0
20230822,161600,3016894050,20350,20350,20350,20350,0
20230822,161500,3016894050,20350,20350,20350,20350,0
20230822,161400,3016894050,20350,20350,20350,20350,0
20230822,161300,3016894050,20350,20350,20350,20350,0
20230822,161200,3016894050,20350,20350,20350,20350,0
20230822,161100,3016894050,20350,20350,20350,20350,0
20230822,161000,3016894050,20350,20350,20350,20350,0
20230822,160900,3016894050,20350,20350,20350,20350,0
20230822,160800,3016894050,20350,20350,20350,20350,0
20230822,160700,3016894050,20350,20350,20350,20350,0
20230822,160600,3016894050,20350,20350,20350,20350,0
20230822,160500,3016894050,20350,20350,20350,20350,0
20230822,160400,3016894050,20350,20350,20350,20350,0
20230822,160300,3016894050,20350,20350,20350,20350,0
20230822,160200,3016894050,20350,20350,20350,20350,0
20230822,160100,3016894050,20350,20350,20350,20350,0
20230822,160000,3016894050,20350,20350,20350,20350,0
20230822,155900,3016894050,20350,20350,20350,20350,0
20230822,155800,3016894050,20350,20350,20350,20350,0
20230822,155700,3016894050,20350,20350,20350,20350,0
20230822,155600,3016894050,20350,20350,20350,20350,0
20230822,155500,3016894050,20350,20350,20350,20350,0
20230822,155400,3016894050,20350,20350,20350,20350,0
20230822,155300,3016894050,20350,20350,20350,20350,0
20230822,155200,3016894050,20350,20350,20350,20350,0
20230822,155100,3016894050,20350,20350,20350,20350,0
20230822,155000,3016894050,20350,20350,20350,20350,2774
20230822,154900,3016894050,20350,20350,20350,20350,0
20230822,154800,3016894050,20350,20350,20350,20350,0
20230822,154700,3016894050,20350,20350,20350,20350,0
20230822,154600,3016894050,20350,20350,20350,20350,0
20230822,154500,3016894050,20350,20350,20350,20350,0
20230822,154400,3016894050,20350,20350,20350,20350,0
20230822,154300,3016894050,20350,20350,20350,20350,0
20230822,154200,3016894050,20350,20350,20350,20350,0
20230822,154100,3016894050,20350,20350,20350,20350,0
20230822,154000,3016894050,20350,20350,20350,20350,0
20230822,153900,3016894050,20350,20350,20350,20350,0
20230822,153800,3016894050,20350,20350,20350,20350,0
20230822,153700,3016894050,20350,20350,20350,20350,0
20230822,153600,3016894050,20350,20350,20350,20350,0
20230822,153500,3016894050,20350,20350,20350,20350,0
20230822,153400,3016894050,20350,20350,20350,20350,0
20230822,153300,3016894050,20350,20350,20350,20350,0
20230822,153200,3016894050,20350,20350,20350,20350,0
20230822,153100,3016894050,20350,20350,20350,20350,0
20230822,153000,3016894050,20350,20350,20350,20350,2774
20230822,152900,2960443150,20400,20400,20400,20400,0
20230822,152800,2960443150,20400,20400,20400,20400,0
20230822,152700,2960443150,20400,20400,20400,20400,0
20230822,152600,2960443150,20400,20400,20400,20400,0
20230822,152500,2960443150,20400,20400,20400,20400,0
20230822,152400,2960443150,20400,20400,20400,20400,0
20230822,152300,2960443150,20400,20400,20400,20400,0
20230822,152200,2960443150,20400,20400,20400,20400,0
20230822,152100,2960443150,20400,20400,20400,20400,0
20230822,152000,2960443150,20400,20400,20400,20400,0
20230822,151900,2960443150,20400,20400,20400,20400,480
20230822,151800,2950651150,20400,20350,20450,20350,748
20230822,151700,2935381400,20400,20400,20400,20400,697
20230822,151600,2921162600,20300,20300,20350,20300,1006
20230822,151500,2900696700,20300,20350,20350,20300,961
20230822,151400,2881144450,20350,20350,20350,20300,101
20230822,151300,2879089200,20350,20300,20350,20300,311
20230822,151200,2872770450,20350,20300,20350,20300,113
20230822,151100,2870472400,20300,20300,20300,20300,55
20230822,151000,2869355900,20350,20300,20350,20250,933
20230822,150900,2850390950,20250,20300,20300,20250,682
20230822,150800,2836553500,20300,20350,20350,20300,183
20230822,150700,2832832050,20300,20250,20300,20250,693
20230822,150600,2818766150,20250,20250,20250,20250,29
20230822,150500,2818178900,20250,20250,20250,20250,146
20230822,150400,2815222400,20250,20250,20300,20250,108
20230822,150300,2813034100,20250,20200,20300,20200,556
20230822,150200,2801768150,20200,20250,20300,20200,781
20230822,150100,2785969550,20250,20200,20250,20200,428
20230822,150000,2777302600,20200,20200,20250,20200,272
20230822,145900,2771807450,20200,20200,20250,20200,156
20230822,145800,2768651250,20200,20200,20200,20200,148
20230822,145700,2765661650,20200,20200,20200,20200,36
20230822,145600,2764934450,20200,20200,20200,20200,152
20230822,145500,2761864050,20200,20200,20200,20200,51
20230822,145400,2760833850,20200,20200,20250,20200,422
20230822,145300,2752298750,20200,20200,20250,20200,306
20230822,145200,2746108700,20200,20300,20300,20200,541
20230822,145100,2735148300,20250,20250,20250,20200,240
20230822,145000,2730292650,20250,20200,20250,20200,92
20230822,144900,2728429700,20250,20250,20300,20200,140
20230822,144800,2725593250,20250,20250,20300,20250,65
20230822,144700,2724275700,20250,20250,20250,20200,217
20230822,144600,2719883750,20250,20250,20300,20250,93
20230822,144500,2717997500,20250,20250,20300,20200,234
20230822,144400,2713261300,20250,20250,20250,20250,81
20230822,144300,2711621050,20250,20250,20300,20200,217
20230822,144200,2707226750,20250,20300,20350,20250,192
20230822,144100,2703331350,20250,20300,20350,20250,272
20230822,144000,2697811800,20350,20300,20350,20250,136
20230822,143900,2695051700,20300,20350,20350,20200,225
20230822,143800,2690483750,20350,20200,20350,20200,220
20230822,143700,2686020400,20300,20250,20300,20200,157
20230822,143600,2682837700,20250,20300,20350,20200,295
20230822,143500,2676854650,20250,20250,20300,20250,85
20230822,143400,2675132800,20250,20300,20300,20250,202
20230822,143300,2671039000,20250,20300,20300,20250,46
20230822,143200,2670106350,20300,20200,20300,20200,1845
20230822,143100,2632656400,20300,20250,20300,20250,120
20230822,143000,2630224600,20200,20250,20250,20200,139
20230822,142900,2627412550,20250,20250,20250,20250,144
20230822,142800,2624496550,20250,20300,20300,20250,1646
20230822,142700,2591107600,20300,20250,20300,20250,85
20230822,142600,2589386000,20300,20250,20300,20250,91
20230822,142500,2587540950,20250,20250,20250,20250,242
20230822,142400,2582640450,20250,20250,20300,20250,64
20230822,142300,2581344400,20300,20300,20300,20200,137
20230822,142200,2578564550,20300,20250,20300,20200,156
20230822,142100,2575403250,20250,20250,20250,20200,261
20230822,142000,2570121000,20250,20250,20300,20250,450
20230822,141900,2560987550,20200,20250,20300,20200,264
20230822,141800,2555642550,20250,20250,20250,20200,177
20230822,141700,2552061900,20250,20250,20250,20200,206
20230822,141600,2547896650,20250,20250,20250,20250,124
20230822,141500,2545385650,20250,20250,20300,20250,221
20230822,141400,2540907550,20250,20300,20300,20200,263
20230822,141300,2535574900,20300,20300,20300,20250,83
20230822,141200,2533891000,20200,20250,20300,20200,839
20230822,141100,2516865650,20250,20200,20250,20200,32
20230822,141000,2516217700,20250,20250,20250,20200,259
20230822,140900,2510973150,20250,20200,20250,20200,122
20230822,140800,2508506850,20200,20250,20300,20200,1852
20230822,140700,2471047250,20200,20200,20200,20200,60
20230822,140600,2469835250,20200,20200,20250,20200,233
20230822,140500,2465126800,20250,20200,20250,20200,258
20230822,140400,2459909950,20200,20200,20200,20200,482
20230822,140300,2450173550,20200,20200,20200,20200,120
20230822,140200,2447749550,20200,20150,20200,20150,236
20230822,140100,2442983700,20200,20200,20200,20150,246
20230822,140000,2438016950,20150,20150,20200,20150,124
20230822,135900,2435514750,20150,20150,20150,20150,261
20230822,135800,2430255600,20150,20150,20150,20150,53
20230822,135700,2429187650,20150,20200,20200,20150,186
20230822,135600,2425434350,20200,20100,20200,20100,1898
20230822,135500,2387104350,20100,20150,20150,20100,555
20230822,135400,2375926850,20150,20150,20200,20100,2944
20230822,135300,2316713500,20350,20200,20350,20100,4013
20230822,135200,2235860450,20200,20200,20250,20100,1263
20230822,135100,2210400750,20200,20200,20200,20200,163
20230822,135000,2207108150,20200,20200,20200,20200,183
20230822,134900,2203411550,20200,20200,20200,20200,68
20230822,134800,2202037950,20200,20200,20200,20200,166
20230822,134700,2198684750,20250,20200,20250,20200,128
20230822,134600,2196094550,20200,20250,20250,20200,266
20230822,134500,2190711600,20250,20250,20250,20250,48
20230822,134400,2189739600,20250,20250,20250,20250,176
20230822,134300,2186175600,20250,20250,20300,20250,179
20230822,134200,2182545800,20250,20200,20300,20200,912
20230822,134100,2164073300,20200,20250,20250,20200,72
20230822,134000,2162618850,20250,20250,20250,20200,228
20230822,133900,2158007200,20250,20250,20250,20250,53
20230822,133800,2156933950,20250,20200,20250,20200,120
20230822,133700,2154505400,20250,20250,20250,20250,95
20230822,133600,2152581650,20250,20250,20250,20250,107
20230822,133500,2150414900,20250,20250,20250,20250,71
20230822,133400,2148977150,20250,20200,20250,20200,65
20230822,133300,2147661000,20200,20250,20250,20100,459
20230822,133200,2138385750,20250,20250,20250,20250,8
20230822,133100,2138223750,20250,20200,20300,20200,1176
20230822,133000,2114426900,20200,20200,20200,20200,84
20230822,132900,2112730100,20250,20200,20250,20200,212
20230822,132800,2108442400,20200,20200,20200,20200,87
20230822,132700,2106685000,20200,20200,20200,20200,69
20230822,132600,2105291200,20200,20200,20200,20200,66
20230822,132500,2103958000,20200,20200,20200,20150,4252
20230822,132400,2018170150,20250,20250,20300,20200,501
20230822,132300,2008027350,20300,20300,20300,20300,59
20230822,132200,2006829650,20200,20200,20300,20200,192
20230822,132100,2002947650,20200,20250,20300,20200,165
20230822,132000,1999605900,20200,20300,20300,20200,1078
20230822,131900,1977775350,20250,20200,20250,20200,514
20230822,131800,1967369100,20200,20250,20250,20200,163
20230822,131700,1964069850,20250,20300,20300,20250,86
20230822,131600,1962328250,20300,20300,20300,20250,89
20230822,131500,1960522000,20250,20250,20250,20250,103
20230822,131400,1958436250,20300,20250,20300,20250,1501
20230822,131300,1928036800,20300,20300,20300,20300,97
20230822,131200,1926067700,20300,20300,20300,20300,17
20230822,131100,1925722600,20300,20250,20300,20250,210
20230822,131000,1921468100,20250,20300,20300,20250,12
20230822,130900,1921224650,20300,20300,20300,20300,61
20230822,130800,1919986350,20300,20250,20300,20250,369
20230822,130700,1912499150,20300,20300,20300,20250,473
20230822,130600,1902902150,20250,20300,20350,20250,110
20230822,130500,1900672200,20250,20300,20300,20250,403
20230822,130400,1892492800,20300,20300,20300,20300,482
20230822,130300,1882708200,20300,20350,20350,20300,213
20230822,130200,1878379000,20300,20300,20300,20300,335
20230822,130100,1871578500,20300,20300,20300,20300,78
20230822,130000,1869995100,20300,20300,20350,20300,69
20230822,125900,1868593400,20300,20300,20300,20300,407
20230822,125800,1860331300,20300,20300,20350,20300,168
20230822,125700,1856917650,20300,20300,20300,20300,55
20230822,125600,1855801150,20300,20300,20300,20300,224
20230822,125500,1851253950,20300,20350,20350,20300,562
20230822,125400,1839818500,20350,20350,20350,20350,65
20230822,125300,1838495750,20350,20350,20350,20300,546
20230822,125200,1827387050,20350,20300,20350,20300,168
20230822,125100,1823976100,20300,20350,20350,20300,104
20230822,125000,1821859750,20350,20350,20350,20350,1
20230822,124900,1821839400,20350,20350,20350,20300,122
20230822,124800,1819361100,20350,20350,20350,20350,246
20230822,124700,1814355000,20350,20350,20350,20350,106
20230822,124600,1812197900,20350,20350,20350,20350,17
20230822,124500,1811851950,20350,20300,20400,20300,667
20230822,124400,1798270350,20300,20300,20350,20300,250
20230822,124300,1793187900,20300,20300,20300,20300,16
20230822,124200,1792863100,20300,20300,20350,20300,252
20230822,124100,1787745850,20300,20300,20300,20300,140
20230822,124000,1784903850,20350,20300,20350,20300,131
20230822,123900,1782240600,20300,20300,20300,20300,174
20230822,123800,1778708400,20300,20350,20350,20300,89
20230822,123700,1776901050,20300,20350,20350,20300,614
20230822,123600,1764411450,20350,20350,20400,20350,508
20230822,123500,1754069700,20350,20350,20350,20350,819
20230822,123400,1737403050,20350,20300,20400,20300,221
20230822,123300,1732912050,20400,20300,20400,20300,631
20230822,123200,1720068600,20350,20350,20400,20350,146
20230822,123100,1717094550,20400,20350,20400,20350,188
20230822,123000,1713264400,20350,20350,20350,20350,106
20230822,122900,1711107300,20350,20350,20400,20350,149
20230822,122800,1708073000,20350,20350,20400,20350,80
20230822,122700,1706443100,20350,20350,20350,20350,103
20230822,122600,1704347050,20350,20300,20350,20300,160
20230822,122500,1701095950,20400,20350,20400,20300,86
20230822,122400,1699347100,20350,20350,20350,20300,69
20230822,122300,1697944400,20300,20350,20350,20300,71
20230822,122200,1696501800,20350,20350,20350,20350,146
20230822,122100,1693530700,20300,20300,20350,20300,79
20230822,122000,1691926600,20350,20300,20350,20300,90
20230822,121900,1690097550,20350,20350,20350,20350,156
20230822,121800,1686922950,20350,20300,20350,20300,94
20230822,121700,1685013950,20350,20350,20350,20350,980
20230822,121600,1665070950,20350,20350,20350,20350,59
20230822,121500,1663870300,20350,20350,20350,20350,470
20230822,121400,1654305800,20350,20350,20350,20350,111
20230822,121300,1652046950,20350,20350,20400,20350,99
20230822,121200,1650028950,20350,20350,20350,20350,99
20230822,121100,1648014300,20400,20350,20400,20350,144
20230822,121000,1645082900,20400,20400,20450,20400,90
20230822,120900,1643246800,20400,20350,20400,20350,539
20230822,120800,1632253650,20400,20350,20450,20350,181
20230822,120700,1628563300,20350,20400,20400,20350,490
20230822,120600,1618571350,20400,20400,20400,20400,49
20230822,120500,1617571750,20400,20400,20400,20400,60
20230822,120400,1616347750,20400,20400,20400,20350,1069
20230822,120300,1594548050,20400,20400,20400,20350,85
20230822,120200,1592816550,20350,20350,20350,20350,17
20230822,120100,1592470600,20350,20400,20400,20350,143
20230822,120000,1589559900,20400,20400,20400,20400,227
20230822,115900,1584929100,20400,20400,20400,20350,817
20230822,115800,1568299950,20350,20350,20400,20350,495
20230822,115700,1558226100,20350,20400,20400,20350,271
20230822,115600,1552699400,20400,20400,20450,20400,201
20230822,115500,1548598950,20450,20400,20450,20400,8
20230822,115400,1548435400,20400,20350,20450,20350,1016
20230822,115300,1527700500,20350,20350,20350,20350,99
20230822,115200,1525685850,20350,20350,20350,20350,75
20230822,115100,1524159600,20350,20350,20400,20350,383
20230822,115000,1516360350,20350,20350,20350,20300,62
20230822,114900,1515100900,20350,20350,20350,20350,139
20230822,114800,1512272250,20350,20350,20350,20350,88
20230822,114700,1510481450,20300,20350,20350,20250,505
20230822,114600,1500210900,20300,20300,20300,20300,482
20230822,114500,1490426300,20300,20300,20300,20300,192
20230822,114400,1486528700,20300,20300,20300,20300,71
20230822,114300,1485087400,20300,20300,20300,20300,54
20230822,114200,1483991200,20350,20350,20350,20300,276
20230822,114100,1478379950,20350,20350,20350,20300,204
20230822,114000,1474231000,20350,20350,20350,20350,9
20230822,113900,1474047850,20400,20400,20400,20350,861
20230822,113800,1456486450,20350,20400,20400,20350,1564
20230822,113700,1424588100,20350,20400,20400,20350,981
20230822,113600,1404579800,20400,20400,20400,20400,43
20230822,113500,1403702600,20400,20350,20400,20350,409
20230822,113400,1395360650,20350,20350,20350,20350,216
20230822,113300,1390965050,20400,20350,20400,20350,396
20230822,113200,1382887200,20350,20350,20400,20350,432
20230822,113100,1374093350,20350,20350,20350,20350,485
20230822,113000,1364223600,20350,20350,20350,20350,81
20230822,112900,1362575250,20400,20350,20400,20350,168
20230822,112800,1359151600,20350,20350,20350,20350,45
20230822,112700,1358235850,20350,20400,20400,20350,138
20230822,112600,1355427450,20400,20400,20400,20400,241
20230822,112500,1350511050,20400,20400,20400,20400,654
20230822,112400,1337169450,20400,20450,20450,20400,352
20230822,112300,1329973850,20450,20400,20450,20400,614
20230822,112200,1317420050,20450,20450,20450,20450,42
20230822,112100,1316561150,20450,20450,20450,20450,1221
20230822,112000,1291591700,20450,20500,20500,20450,100
20230822,111900,1289542950,20450,20500,20500,20450,229
20230822,111800,1284855900,20450,20450,20500,20450,403
20230822,111700,1276595800,20450,20500,20500,20400,683
20230822,111600,1262625150,20500,20500,20500,20450,179
20230822,111500,1258960550,20500,20500,20500,20450,288
20230822,111400,1253059200,20500,20450,20500,20450,492
20230822,111300,1242974450,20500,20400,20500,20400,243
20230822,111200,1238002100,20450,20400,20450,20400,566
20230822,111100,1226454100,20400,20400,20400,20400,421
20230822,111000,1217865700,20400,20400,20450,20350,709
20230822,110900,1203402150,20400,20450,20450,20400,380
20230822,110800,1195649150,20400,20450,20450,20400,1380
20230822,110700,1167489900,20450,20450,20450,20450,24
20230822,110600,1166999100,20450,20450,20450,20400,138
20230822,110500,1164180650,20450,20350,20450,20350,121
20230822,110400,1161715950,20450,20400,20450,20400,326
20230822,110300,1155054300,20400,20400,20400,20400,25
20230822,110200,1154544300,20400,20450,20450,20400,116
20230822,110100,1152174550,20400,20450,20450,20350,167
20230822,110000,1148771200,20350,20450,20450,20350,141
20230822,105900,1145895700,20400,20400,20450,20400,1162
20230822,105800,1122188700,20400,20400,20400,20400,8
20230822,105700,1122025500,20400,20350,20400,20350,215
20230822,105600,1117648900,20450,20400,20450,20400,61
20230822,105500,1116404100,20300,20300,20300,20300,48
20230822,105400,1115429700,20400,20400,20450,20350,236
20230822,105300,1110614050,20400,20400,20450,20400,176
20230822,105200,1107020000,20450,20450,20450,20350,58
20230822,105100,1105837350,20400,20400,20450,20350,258
20230822,105000,1100578150,20400,20450,20450,20400,370
20230822,104900,1093019100,20450,20500,20500,20450,190
20230822,104800,1089128450,20450,20350,20450,20350,97
20230822,104700,1087149700,20450,20450,20450,20300,257
20230822,104600,1081898850,20350,20400,20400,20350,343
20230822,104500,1074908700,20450,20450,20450,20450,0
20230822,104400,1074908700,20450,20400,20450,20400,115
20230822,104300,1072562650,20350,20450,20450,20350,80
20230822,104200,1070929450,20450,20400,20450,20350,300
20230822,104100,1064811050,20500,20450,20500,20400,47
20230822,104000,1063850800,20450,20450,20450,20450,79
20230822,103900,1062235250,20450,20450,20450,20400,145
20230822,103800,1059274900,20450,20450,20450,20450,83
20230822,103700,1057577550,20450,20450,20450,20450,29
20230822,103600,1056984500,20450,20500,20500,20450,98
20230822,103500,1054979950,20550,20400,20550,20400,150
20230822,103400,1051914800,20550,20500,20550,20400,1233
20230822,103300,1026733950,20450,20450,20550,20450,69
20230822,103200,1025322800,20450,20500,20550,20450,84
20230822,103100,1023598500,20500,20500,20550,20400,681
20230822,103000,1009643700,20450,20450,20450,20450,31
20230822,102900,1009009750,20450,20450,20500,20400,350
20230822,102800,1001841400,20500,20400,20500,20400,123
20230822,102700,999331750,20450,20400,20500,20400,74
20230822,102600,997821900,20450,20350,20450,20350,870
20230822,102500,980068450,20350,20350,20350,20350,81
20230822,102400,978420100,20350,20350,20350,20350,191
20230822,102300,974533250,20350,20350,20350,20350,36
20230822,102200,973800650,20350,20300,20350,20300,181
20230822,102100,970120800,20350,20300,20350,20300,750
20230822,102000,954895150,20350,20350,20350,20350,660
20230822,101900,941464150,20350,20400,20400,20350,342
20230822,101800,934487800,20400,20400,20450,20400,1074
20230822,101700,912578100,20450,20400,20450,20400,216
20230822,101600,908166250,20400,20450,20450,20400,116
20230822,101500,905797900,20450,20450,20450,20450,55
20230822,101400,904673150,20450,20450,20450,20450,102
20230822,101300,902587250,20450,20450,20500,20450,351
20230822,101200,895401600,20450,20500,20500,20450,386
20230822,101100,887489900,20500,20450,20500,20450,154
20230822,101000,884335250,20500,20450,20500,20450,80
20230822,100900,882696600,20450,20450,20450,20450,177
20230822,100800,879076950,20500,20500,20500,20450,300
20230822,100700,872936500,20500,20550,20550,20500,671
20230822,100600,859177800,20500,20500,20500,20500,136
20230822,100500,856389800,20500,20550,20650,20500,187
20230822,100400,852551700,20550,20550,20550,20550,108
20230822,100300,850332300,20500,20650,20650,20500,501
20230822,100200,840034900,20600,20650,20650,20600,120
20230822,100100,837562750,20600,20650,20650,20600,71
20230822,100000,836099850,20600,20600,20600,20600,753
20230822,095900,820588050,20600,20550,20600,20550,170
20230822,095800,817090400,20550,20500,20550,20500,785
20230822,095700,800965850,20500,20400,20500,20400,421
20230822,095600,792357600,20450,20450,20450,20400,210
20230822,095500,788070300,20350,20400,20450,20350,237
20230822,095400,783235300,20350,20350,20400,20350,807
20230822,095300,766789700,20350,20400,20400,20300,3845
20230822,095200,688542650,20350,20300,20450,20300,1490
20230822,095100,658195350,20300,20300,20350,20200,340
20230822,095000,651293400,20250,20250,20300,20200,490
20230822,094900,641359200,20200,20150,20200,20150,378
20230822,094800,633731100,20150,20300,20350,20150,3774
20230822,094700,557306700,20300,20350,20400,20300,1289
20230822,094600,531067750,20300,20350,20450,20300,1460
20230822,094500,501358050,20450,20200,20450,20200,995
20230822,094400,481140100,20200,20250,20350,20200,1066
20230822,094300,459521600,20250,20200,20300,20200,582
20230822,094200,447752900,20200,20200,20300,20200,960
20230822,094100,428330450,20200,20250,20300,20200,540
20230822,094000,417401850,20250,20200,20350,20200,4953
20230822,093900,316874550,20250,20400,20450,20200,1789
20230822,093800,280524350,20400,20400,20450,20350,517
20230822,093700,269977500,20400,20400,20450,20400,339
20230822,093600,263061650,20400,20350,20400,20350,1273
20230822,093500,237132050,20350,20400,20400,20350,204
20230822,093400,232973200,20400,20400,20400,20400,47
20230822,093300,232014400,20400,20400,20400,20400,53
20230822,093200,230933200,20450,20400,20450,20400,151
20230822,093100,227852750,20400,20400,20400,20400,2
20230822,093000,227811950,20450,20350,20450,20350,269
20230822,092900,222321900,20350,20300,20350,20300,434
20230822,092800,213490150,20350,20300,20350,20300,361
20230822,092700,206154100,20250,20300,20300,20250,746
20230822,092600,191028050,20300,20350,20350,20300,723
20230822,092500,176345700,20350,20350,20350,20300,736
20230822,092400,161368900,20400,20400,20450,20400,809
20230822,092300,144864600,20400,20400,20400,20400,47
20230822,092200,143905800,20400,20400,20400,20400,41
20230822,092100,143069400,20400,20400,20400,20400,275
20230822,092000,137459400,20400,20450,20450,20400,6
20230822,091900,137336750,20400,20450,20450,20400,146
20230822,091800,134353600,20450,20450,20450,20400,614
20230822,091700,121798450,20450,20500,20500,20450,161
20230822,091600,118505450,20450,20500,20500,20450,104
20230822,091500,116373500,20450,20400,20450,20400,190
20230822,091400,112488100,20400,20450,20450,20400,516
20230822,091300,101957650,20450,20450,20500,20450,703
20230822,091200,87556700,20500,20550,20550,20450,398
20230822,091100,79399700,20550,20550,20550,20550,111
20230822,091000,77118650,20550,20650,20650,20550,762
20230822,090900,61393550,20700,20650,20700,20650,227
20230822,090800,56698500,20750,20700,20800,20650,651
20230822,090700,43200800,20650,20700,20700,20600,55
20230822,090600,42063050,20700,20700,20700,20700,86
20230822,090500,40282850,20700,20700,20700,20700,75
20230822,090400,38730350,20700,20650,20700,20650,1281
20230822,090300,12225800,20650,20650,20650,20650,63
20230822,090200,10924850,20650,20650,20650,20650,66
20230822,090100,9561950,20700,20700,20700,20700,0
20230822,090000,9561950,20700,20700,20700,20650,460