stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,195700,241538645,3125,3125,3125,3125,1721
20230808,195600,241538645,3125,3125,3125,3125,0
20230808,195500,241538645,3125,3125,3125,3125,0
20230808,195400,241538645,3125,3125,3125,3125,0
20230808,195300,241538645,3125,3125,3125,3125,0
20230808,195200,241538645,3125,3125,3125,3125,0
20230808,195100,241538645,3125,3125,3125,3125,0
20230808,195000,241538645,3125,3125,3125,3125,0
20230808,194900,241538645,3125,3125,3125,3125,0
20230808,194800,241538645,3125,3125,3125,3125,0
20230808,194700,241538645,3125,3125,3125,3125,0
20230808,194600,241538645,3125,3125,3125,3125,0
20230808,194500,241538645,3125,3125,3125,3125,0
20230808,194400,241538645,3125,3125,3125,3125,0
20230808,194300,241538645,3125,3125,3125,3125,0
20230808,194200,241538645,3125,3125,3125,3125,0
20230808,194100,241538645,3125,3125,3125,3125,0
20230808,194000,241538645,3125,3125,3125,3125,0
20230808,193900,241538645,3125,3125,3125,3125,0
20230808,193800,241538645,3125,3125,3125,3125,0
20230808,193700,241538645,3125,3125,3125,3125,0
20230808,193600,241538645,3125,3125,3125,3125,0
20230808,193500,241538645,3125,3125,3125,3125,0
20230808,193400,241538645,3125,3125,3125,3125,0
20230808,193300,241538645,3125,3125,3125,3125,0
20230808,193200,241538645,3125,3125,3125,3125,0
20230808,193100,241538645,3125,3125,3125,3125,0
20230808,193000,241538645,3125,3125,3125,3125,0
20230808,192900,241538645,3125,3125,3125,3125,0
20230808,192800,241538645,3125,3125,3125,3125,0
20230808,192700,241538645,3125,3125,3125,3125,1721
20230808,192600,241538645,3125,3125,3125,3125,0
20230808,192500,241538645,3125,3125,3125,3125,0
20230808,192400,241538645,3125,3125,3125,3125,0
20230808,192300,241538645,3125,3125,3125,3125,0
20230808,192200,241538645,3125,3125,3125,3125,0
20230808,192100,241538645,3125,3125,3125,3125,0
20230808,192000,241538645,3125,3125,3125,3125,0
20230808,191900,241538645,3125,3125,3125,3125,0
20230808,191800,241538645,3125,3125,3125,3125,0
20230808,191700,241538645,3125,3125,3125,3125,0
20230808,191600,241538645,3125,3125,3125,3125,0
20230808,191500,241538645,3125,3125,3125,3125,0
20230808,191400,241538645,3125,3125,3125,3125,0
20230808,191300,241538645,3125,3125,3125,3125,0
20230808,191200,241538645,3125,3125,3125,3125,0
20230808,191100,241538645,3125,3125,3125,3125,0
20230808,191000,241538645,3125,3125,3125,3125,0
20230808,190900,241538645,3125,3125,3125,3125,0
20230808,190800,241538645,3125,3125,3125,3125,0
20230808,190700,241538645,3125,3125,3125,3125,0
20230808,190600,241538645,3125,3125,3125,3125,0
20230808,190500,241538645,3125,3125,3125,3125,0
20230808,190400,241538645,3125,3125,3125,3125,0
20230808,190300,241538645,3125,3125,3125,3125,0
20230808,190200,241538645,3125,3125,3125,3125,0
20230808,190100,241538645,3125,3125,3125,3125,0
20230808,190000,241538645,3125,3125,3125,3125,0
20230808,185900,241538645,3125,3125,3125,3125,0
20230808,185800,241538645,3125,3125,3125,3125,0
20230808,185700,241538645,3125,3125,3125,3125,1721
20230808,185600,241538645,3125,3125,3125,3125,0
20230808,185500,241538645,3125,3125,3125,3125,0
20230808,185400,241538645,3125,3125,3125,3125,0
20230808,185300,241538645,3125,3125,3125,3125,0
20230808,185200,241538645,3125,3125,3125,3125,0
20230808,185100,241538645,3125,3125,3125,3125,0
20230808,185000,241538645,3125,3125,3125,3125,0
20230808,184900,241538645,3125,3125,3125,3125,0
20230808,184800,241538645,3125,3125,3125,3125,0
20230808,184700,241538645,3125,3125,3125,3125,0
20230808,184600,241538645,3125,3125,3125,3125,0
20230808,184500,241538645,3125,3125,3125,3125,0
20230808,184400,241538645,3125,3125,3125,3125,0
20230808,184300,241538645,3125,3125,3125,3125,0
20230808,184200,241538645,3125,3125,3125,3125,0
20230808,184100,241538645,3125,3125,3125,3125,0
20230808,184000,241538645,3125,3125,3125,3125,0
20230808,183900,241538645,3125,3125,3125,3125,0
20230808,183800,241538645,3125,3125,3125,3125,0
20230808,183700,241538645,3125,3125,3125,3125,0
20230808,183600,241538645,3125,3125,3125,3125,0
20230808,183500,241538645,3125,3125,3125,3125,0
20230808,183400,241538645,3125,3125,3125,3125,0
20230808,183300,241538645,3125,3125,3125,3125,0
20230808,183200,241538645,3125,3125,3125,3125,0
20230808,183100,241538645,3125,3125,3125,3125,0
20230808,183000,241538645,3125,3125,3125,3125,0
20230808,182900,241538645,3125,3125,3125,3125,0
20230808,182800,241538645,3125,3125,3125,3125,0
20230808,182700,241538645,3125,3125,3125,3125,1721
20230808,182600,241538645,3125,3125,3125,3125,0
20230808,182500,241538645,3125,3125,3125,3125,0
20230808,182400,241538645,3125,3125,3125,3125,0
20230808,182300,241538645,3125,3125,3125,3125,0
20230808,182200,241538645,3125,3125,3125,3125,0
20230808,182100,241538645,3125,3125,3125,3125,0
20230808,182000,241538645,3125,3125,3125,3125,0
20230808,181900,241538645,3125,3125,3125,3125,0
20230808,181800,241538645,3125,3125,3125,3125,0
20230808,181700,241538645,3125,3125,3125,3125,0
20230808,181600,241538645,3125,3125,3125,3125,0
20230808,181500,241538645,3125,3125,3125,3125,0
20230808,181400,241538645,3125,3125,3125,3125,0
20230808,181300,241538645,3125,3125,3125,3125,0
20230808,181200,241538645,3125,3125,3125,3125,0
20230808,181100,241538645,3125,3125,3125,3125,0
20230808,181000,241538645,3125,3125,3125,3125,0
20230808,180900,241538645,3125,3125,3125,3125,0
20230808,180800,241538645,3125,3125,3125,3125,0
20230808,180700,241538645,3125,3125,3125,3125,0
20230808,180600,241538645,3125,3125,3125,3125,0
20230808,180500,241538645,3125,3125,3125,3125,0
20230808,180400,241538645,3125,3125,3125,3125,0
20230808,180300,241538645,3125,3125,3125,3125,0
20230808,180200,241538645,3125,3125,3125,3125,0
20230808,180100,241538645,3125,3125,3125,3125,0
20230808,180000,241538645,3125,3125,3125,3125,0
20230808,175900,241538645,3125,3125,3125,3125,0
20230808,175800,241538645,3125,3125,3125,3125,0
20230808,175700,241538645,3125,3125,3125,3125,1721
20230808,175600,241538645,3125,3125,3125,3125,0
20230808,175500,241538645,3125,3125,3125,3125,0
20230808,175400,241538645,3125,3125,3125,3125,0
20230808,175300,241538645,3125,3125,3125,3125,0
20230808,175200,241538645,3125,3125,3125,3125,0
20230808,175100,241538645,3125,3125,3125,3125,0
20230808,175000,241538645,3125,3125,3125,3125,0
20230808,174900,241538645,3125,3125,3125,3125,0
20230808,174800,241538645,3125,3125,3125,3125,0
20230808,174700,241538645,3125,3125,3125,3125,0
20230808,174600,241538645,3125,3125,3125,3125,0
20230808,174500,241538645,3125,3125,3125,3125,0
20230808,174400,241538645,3125,3125,3125,3125,0
20230808,174300,241538645,3125,3125,3125,3125,0
20230808,174200,241538645,3125,3125,3125,3125,0
20230808,174100,241538645,3125,3125,3125,3125,0
20230808,174000,241538645,3125,3125,3125,3125,0
20230808,173900,241538645,3125,3125,3125,3125,0
20230808,173800,241538645,3125,3125,3125,3125,0
20230808,173700,241538645,3125,3125,3125,3125,0
20230808,173600,241538645,3125,3125,3125,3125,0
20230808,173500,241538645,3125,3125,3125,3125,0
20230808,173400,241538645,3125,3125,3125,3125,0
20230808,173300,241538645,3125,3125,3125,3125,0
20230808,173200,241538645,3125,3125,3125,3125,0
20230808,173100,241538645,3125,3125,3125,3125,0
20230808,173000,241538645,3125,3125,3125,3125,0
20230808,172900,241538645,3125,3125,3125,3125,0
20230808,172800,241538645,3125,3125,3125,3125,0
20230808,172700,241538645,3125,3125,3125,3125,1721
20230808,172600,241538645,3125,3125,3125,3125,0
20230808,172500,241538645,3125,3125,3125,3125,0
20230808,172400,241538645,3125,3125,3125,3125,0
20230808,172300,241538645,3125,3125,3125,3125,0
20230808,172200,241538645,3125,3125,3125,3125,0
20230808,172100,241538645,3125,3125,3125,3125,0
20230808,172000,241538645,3125,3125,3125,3125,0
20230808,171900,241538645,3125,3125,3125,3125,0
20230808,171800,241538645,3125,3125,3125,3125,0
20230808,171700,241538645,3125,3125,3125,3125,0
20230808,171600,241538645,3125,3125,3125,3125,0
20230808,171500,241538645,3125,3125,3125,3125,0
20230808,171400,241538645,3125,3125,3125,3125,0
20230808,171300,241538645,3125,3125,3125,3125,0
20230808,171200,241538645,3125,3125,3125,3125,0
20230808,171100,241538645,3125,3125,3125,3125,0
20230808,171000,241538645,3125,3125,3125,3125,0
20230808,170900,241538645,3125,3125,3125,3125,0
20230808,170800,241538645,3125,3125,3125,3125,0
20230808,170700,241538645,3125,3125,3125,3125,0
20230808,170600,241538645,3125,3125,3125,3125,0
20230808,170500,241538645,3125,3125,3125,3125,0
20230808,170400,241538645,3125,3125,3125,3125,0
20230808,170300,241538645,3125,3125,3125,3125,0
20230808,170200,241538645,3125,3125,3125,3125,0
20230808,170100,241538645,3125,3125,3125,3125,0
20230808,170000,241538645,3125,3125,3125,3125,0
20230808,165900,241538645,3125,3125,3125,3125,0
20230808,165800,241538645,3125,3125,3125,3125,0
20230808,165700,241538645,3125,3125,3125,3125,1721
20230808,165600,241538645,3125,3125,3125,3125,0
20230808,165500,241538645,3125,3125,3125,3125,0
20230808,165400,241538645,3125,3125,3125,3125,0
20230808,165300,241538645,3125,3125,3125,3125,0
20230808,165200,241538645,3125,3125,3125,3125,0
20230808,165100,241538645,3125,3125,3125,3125,0
20230808,165000,241538645,3125,3125,3125,3125,0
20230808,164900,241538645,3125,3125,3125,3125,0
20230808,164800,241538645,3125,3125,3125,3125,0
20230808,164700,241538645,3125,3125,3125,3125,0
20230808,164600,241538645,3125,3125,3125,3125,0
20230808,164500,241538645,3125,3125,3125,3125,0
20230808,164400,241538645,3125,3125,3125,3125,0
20230808,164300,241538645,3125,3125,3125,3125,0
20230808,164200,241538645,3125,3125,3125,3125,0
20230808,164100,241538645,3125,3125,3125,3125,0
20230808,164000,241538645,3125,3125,3125,3125,0
20230808,163900,241538645,3125,3125,3125,3125,0
20230808,163800,241538645,3125,3125,3125,3125,0
20230808,163700,241538645,3125,3125,3125,3125,0
20230808,163600,241538645,3125,3125,3125,3125,0
20230808,163500,241538645,3125,3125,3125,3125,0
20230808,163400,241538645,3125,3125,3125,3125,0
20230808,163300,241538645,3125,3125,3125,3125,0
20230808,163200,241538645,3125,3125,3125,3125,0
20230808,163100,241538645,3125,3125,3125,3125,0
20230808,163000,241538645,3125,3125,3125,3125,0
20230808,162900,241538645,3125,3125,3125,3125,0
20230808,162800,241538645,3125,3125,3125,3125,0
20230808,162700,241538645,3125,3125,3125,3125,1721
20230808,162600,241538645,3125,3125,3125,3125,0
20230808,162500,241538645,3125,3125,3125,3125,0
20230808,162400,241538645,3125,3125,3125,3125,0
20230808,162300,241538645,3125,3125,3125,3125,0
20230808,162200,241538645,3125,3125,3125,3125,0
20230808,162100,241538645,3125,3125,3125,3125,0
20230808,162000,241538645,3125,3125,3125,3125,0
20230808,161900,241538645,3125,3125,3125,3125,0
20230808,161800,241538645,3125,3125,3125,3125,0
20230808,161700,241538645,3125,3125,3125,3125,0
20230808,161600,241538645,3125,3125,3125,3125,0
20230808,161500,241538645,3125,3125,3125,3125,0
20230808,161400,241538645,3125,3125,3125,3125,0
20230808,161300,241538645,3125,3125,3125,3125,0
20230808,161200,241538645,3125,3125,3125,3125,0
20230808,161100,241538645,3125,3125,3125,3125,0
20230808,161000,241538645,3125,3125,3125,3125,0
20230808,160900,241538645,3125,3125,3125,3125,0
20230808,160800,241538645,3125,3125,3125,3125,0
20230808,160700,241538645,3125,3125,3125,3125,0
20230808,160600,241538645,3125,3125,3125,3125,0
20230808,160500,241538645,3125,3125,3125,3125,0
20230808,160400,241538645,3125,3125,3125,3125,0
20230808,160300,241538645,3125,3125,3125,3125,0
20230808,160200,241538645,3125,3125,3125,3125,0
20230808,160100,241538645,3125,3125,3125,3125,0
20230808,160000,241538645,3125,3125,3125,3125,0
20230808,155900,241538645,3125,3125,3125,3125,0
20230808,155800,241538645,3125,3125,3125,3125,0
20230808,155700,241538645,3125,3125,3125,3125,1721
20230808,155600,241538645,3125,3125,3125,3125,0
20230808,155500,241538645,3125,3125,3125,3125,0
20230808,155400,241538645,3125,3125,3125,3125,0
20230808,155300,241538645,3125,3125,3125,3125,0
20230808,155200,241538645,3125,3125,3125,3125,0
20230808,155100,241538645,3125,3125,3125,3125,0
20230808,155000,241538645,3125,3125,3125,3125,0
20230808,154900,241538645,3125,3125,3125,3125,0
20230808,154800,241538645,3125,3125,3125,3125,0
20230808,154700,241538645,3125,3125,3125,3125,0
20230808,154600,241538645,3125,3125,3125,3125,0
20230808,154500,241538645,3125,3125,3125,3125,0
20230808,154400,241538645,3125,3125,3125,3125,0
20230808,154300,241538645,3125,3125,3125,3125,0
20230808,154200,241538645,3125,3125,3125,3125,0
20230808,154100,241538645,3125,3125,3125,3125,0
20230808,154000,241538645,3125,3125,3125,3125,0
20230808,153900,241538645,3125,3125,3125,3125,0
20230808,153800,241538645,3125,3125,3125,3125,0
20230808,153700,241538645,3125,3125,3125,3125,0
20230808,153600,241538645,3125,3125,3125,3125,0
20230808,153500,241538645,3125,3125,3125,3125,0
20230808,153400,241538645,3125,3125,3125,3125,0
20230808,153300,241538645,3125,3125,3125,3125,0
20230808,153200,241538645,3125,3125,3125,3125,0
20230808,153100,241538645,3125,3125,3125,3125,0
20230808,153000,241538645,3125,3125,3125,3125,1721
20230808,152900,236160520,3125,3125,3125,3125,0
20230808,152800,236160520,3125,3125,3125,3125,0
20230808,152700,236160520,3125,3125,3125,3125,0
20230808,152600,236160520,3125,3125,3125,3125,0
20230808,152500,236160520,3125,3125,3125,3125,0
20230808,152400,236160520,3125,3125,3125,3125,0
20230808,152300,236160520,3125,3125,3125,3125,0
20230808,152200,236160520,3125,3125,3125,3125,0
20230808,152100,236160520,3125,3125,3125,3125,0
20230808,152000,236160520,3125,3125,3125,3125,0
20230808,151900,236160520,3125,3125,3125,3125,63
20230808,151800,235963645,3125,3120,3125,3120,213
20230808,151700,235298670,3125,3120,3125,3120,151
20230808,151600,234827370,3125,3125,3125,3115,126
20230808,151500,234433740,3115,3120,3120,3115,566
20230808,151400,232669570,3115,3120,3120,3115,57
20230808,151300,232491920,3120,3120,3125,3115,44
20230808,151200,232354645,3115,3120,3125,3115,45
20230808,151100,232214170,3120,3120,3125,3120,176
20230808,151000,231664765,3125,3120,3130,3120,305
20230808,150900,230711625,3120,3120,3130,3120,612
20230808,150800,228799290,3120,3120,3125,3120,154
20230808,150700,228318730,3120,3120,3125,3115,95
20230808,150600,228022130,3125,3120,3125,3115,2866
20230808,150500,219080690,3115,3115,3120,3115,2119
20230808,150400,212475675,3120,3120,3120,3115,672
20230808,150300,210379140,3120,3120,3120,3115,53
20230808,150200,210213875,3115,3120,3120,3115,360
20230808,150100,209091890,3115,3115,3120,3115,51
20230808,150000,208932885,3120,3120,3120,3115,219
20230808,145900,208249865,3115,3115,3120,3115,158
20230808,145800,207757190,3115,3115,3120,3115,824
20230808,145700,205189465,3115,3115,3120,3115,38
20230808,145600,205071030,3115,3120,3120,3115,67
20230808,145500,204862120,3115,3120,3120,3115,52
20230808,145400,204700000,3115,3120,3120,3115,52
20230808,145300,204537845,3115,3125,3125,3115,50
20230808,145200,204381955,3120,3120,3120,3115,44
20230808,145100,204244750,3115,3120,3120,3115,31
20230808,145000,204148080,3115,3120,3120,3115,39
20230808,144900,204026485,3115,3115,3120,3115,35
20230808,144800,203917380,3115,3115,3120,3115,51
20230808,144700,203758390,3120,3115,3120,3115,221
20230808,144600,203068955,3115,3115,3125,3115,447
20230808,144500,201672685,3115,3115,3120,3115,982
20230808,144400,198608905,3115,3120,3120,3110,204
20230808,144300,197972525,3115,3110,3120,3110,417
20230808,144200,196671630,3115,3115,3120,3115,399
20230808,144100,195426865,3120,3130,3135,3110,4441
20230808,144000,181574840,3135,3130,3135,3130,34
20230808,143900,181468355,3130,3125,3130,3125,25
20230808,143800,181390130,3125,3125,3125,3120,519
20230808,143700,179768345,3120,3125,3130,3120,2344
20230808,143600,172451220,3130,3125,3130,3125,907
20230808,143500,169614910,3125,3125,3130,3125,2182
20230808,143400,162792385,3125,3130,3130,3125,409
20230808,143300,161512330,3125,3130,3130,3125,3810
20230808,143200,149587105,3130,3135,3135,3130,25
20230808,143100,149508810,3135,3135,3135,3135,6
20230808,143000,149490000,3135,3135,3135,3135,8
20230808,142900,149464920,3135,3135,3135,3135,55
20230808,142800,149292495,3135,3140,3140,3135,57
20230808,142700,149113610,3140,3140,3140,3135,474
20230808,142600,147627055,3140,3140,3140,3140,9
20230808,142500,147598795,3140,3145,3145,3135,14
20230808,142400,147554845,3140,3145,3145,3140,27
20230808,142300,147470050,3145,3145,3145,3145,34
20230808,142200,147363120,3145,3145,3145,3145,147
20230808,142100,146900805,3145,3145,3145,3145,145
20230808,142000,146444780,3145,3145,3145,3145,166
20230808,141900,145922710,3135,3145,3145,3135,366
20230808,141800,144773370,3145,3150,3150,3140,717
20230808,141700,142521425,3150,3150,3150,3150,6
20230808,141600,142502525,3150,3150,3150,3150,8
20230808,141500,142477325,3150,3150,3150,3150,9
20230808,141400,142448975,3150,3145,3150,3145,137
20230808,141300,142017950,3150,3150,3150,3150,4
20230808,141200,142005350,3150,3145,3150,3145,5
20230808,141100,141989615,3145,3145,3145,3145,24
20230808,141000,141914135,3145,3140,3145,3140,62
20230808,140900,141719195,3145,3150,3150,3145,18
20230808,140800,141662525,3150,3150,3150,3150,126
20230808,140700,141265625,3145,3145,3150,3145,313
20230808,140600,140281200,3150,3150,3150,3145,66
20230808,140500,140073485,3150,3150,3150,3145,144
20230808,140400,139619910,3150,3145,3150,3145,13
20230808,140300,139578975,3150,3145,3150,3145,32
20230808,140200,139478260,3150,3145,3150,3145,69
20230808,140100,139260985,3145,3145,3150,3145,407
20230808,140000,137980520,3145,3145,3145,3145,8
20230808,135900,137955360,3145,3140,3145,3140,62
20230808,135800,137760410,3140,3140,3145,3140,122
20230808,135700,137376770,3140,3145,3150,3140,59
20230808,135600,137191165,3150,3145,3150,3145,13
20230808,135500,137150235,3150,3150,3150,3145,14
20230808,135400,137106155,3145,3150,3150,3145,16
20230808,135300,137055775,3150,3150,3150,3145,12
20230808,135200,137017995,3145,3150,3150,3145,15
20230808,135100,136970775,3145,3145,3150,3145,35
20230808,135000,136860645,3145,3145,3150,3145,40
20230808,134900,136734820,3145,3145,3150,3145,10
20230808,134800,136703335,3145,3150,3150,3145,10
20230808,134700,136671850,3145,3145,3150,3145,7
20230808,134600,136649820,3145,3140,3145,3140,16
20230808,134500,136599530,3145,3140,3145,3135,64
20230808,134400,136398485,3135,3140,3140,3135,7
20230808,134300,136376515,3140,3135,3140,3135,14
20230808,134200,136332575,3140,3140,3140,3135,9
20230808,134100,136304330,3140,3135,3140,3135,8
20230808,134000,136279220,3135,3135,3140,3135,10
20230808,133900,136247840,3135,3140,3140,3135,11
20230808,133800,136213310,3140,3140,3145,3140,5
20230808,133700,136197595,3140,3145,3145,3140,10
20230808,133600,136166150,3145,3145,3145,3140,78
20230808,133500,135920865,3140,3140,3140,3135,20
20230808,133400,135858075,3140,3140,3145,3140,11
20230808,133300,135823515,3145,3135,3145,3135,20
20230808,133200,135760760,3140,3140,3140,3135,12
20230808,133100,135723095,3140,3140,3140,3135,8
20230808,133000,135697985,3135,3140,3140,3135,14
20230808,132900,135654040,3135,3135,3140,3135,12
20230808,132800,135616375,3135,3140,3145,3135,15
20230808,132700,135569225,3145,3140,3150,3140,42
20230808,132600,135437025,3145,3140,3145,3135,122
20230808,132500,135053590,3145,3145,3150,3145,35
20230808,132400,134943395,3145,3140,3145,3140,27
20230808,132300,134858525,3140,3145,3145,3140,44
20230808,132200,134720320,3145,3145,3150,3145,138
20230808,132100,134285695,3145,3145,3145,3145,212
20230808,132000,133618955,3150,3150,3150,3145,32
20230808,131900,133518170,3145,3145,3150,3145,68
20230808,131800,133304000,3140,3135,3140,3135,4
20230808,131700,133291445,3145,3145,3145,3145,220
20230808,131600,132599545,3145,3140,3145,3140,167
20230808,131500,132074350,3130,3130,3135,3130,640
20230808,131400,130068290,3130,3140,3140,3130,1096
20230808,131300,126632335,3135,3140,3140,3135,211
20230808,131200,125969850,3135,3135,3140,3135,1102
20230808,131100,122515075,3140,3140,3145,3140,8
20230808,131000,122489930,3145,3145,3145,3145,6
20230808,130900,122471060,3145,3145,3145,3145,8
20230808,130800,122445900,3145,3145,3145,3145,6
20230808,130700,122427030,3145,3145,3145,3145,10
20230808,130600,122395580,3145,3145,3145,3145,70
20230808,130500,122175430,3150,3150,3150,3145,36
20230808,130400,122062120,3150,3150,3150,3150,23
20230808,130300,121989670,3145,3145,3145,3145,61
20230808,130200,121797825,3145,3145,3145,3145,31
20230808,130100,121700330,3145,3140,3145,3135,360
20230808,130000,120570450,3140,3140,3140,3135,300
20230808,125900,119629910,3140,3140,3140,3140,15
20230808,125800,119582810,3145,3145,3145,3145,9
20230808,125700,119554505,3140,3145,3145,3140,10
20230808,125600,119523065,3145,3145,3145,3145,61
20230808,125500,119331220,3145,3145,3145,3145,4
20230808,125400,119318640,3145,3145,3145,3145,4
20230808,125300,119306060,3145,3145,3145,3145,6
20230808,125200,119287190,3145,3145,3145,3145,4
20230808,125100,119274610,3145,3145,3145,3145,7
20230808,125000,119252595,3145,3145,3145,3145,8
20230808,124900,119227435,3140,3145,3145,3140,15
20230808,124800,119180310,3145,3145,3145,3145,4
20230808,124700,119167730,3145,3145,3145,3145,5
20230808,124600,119152005,3145,3145,3145,3145,15
20230808,124500,119104830,3145,3145,3145,3145,18
20230808,124400,119048220,3140,3140,3140,3140,62
20230808,124300,118853540,3140,3140,3140,3140,91
20230808,124200,118567800,3140,3140,3140,3140,5
20230808,124100,118552100,3140,3140,3140,3140,18
20230808,124000,118495580,3140,3145,3145,3140,35
20230808,123900,118385635,3145,3145,3145,3145,7
20230808,123800,118363620,3145,3145,3145,3145,4
20230808,123700,118351040,3145,3145,3145,3145,5
20230808,123600,118335315,3145,3145,3145,3145,21
20230808,123500,118269270,3145,3145,3145,3145,45
20230808,123400,118127745,3145,3145,3145,3145,61
20230808,123300,117935900,3145,3145,3145,3140,123
20230808,123200,117549515,3145,3145,3145,3145,5
20230808,123100,117533790,3145,3145,3145,3145,17
20230808,123000,117480325,3145,3140,3145,3140,135
20230808,122900,117056250,3145,3145,3145,3145,6
20230808,122800,117037380,3145,3145,3145,3145,10
20230808,122700,117005930,3145,3145,3145,3145,6
20230808,122600,116987060,3145,3145,3145,3145,26
20230808,122500,116905290,3145,3145,3145,3145,55
20230808,122400,116732315,3145,3145,3145,3145,130
20230808,122300,116323465,3145,3145,3145,3140,398
20230808,122200,115073710,3145,3145,3145,3145,38
20230808,122100,114954200,3145,3150,3150,3145,491
20230808,122000,113409630,3150,3150,3150,3145,249
20230808,121900,112626490,3150,3150,3150,3150,12
20230808,121800,112588690,3150,3145,3150,3145,65
20230808,121700,112384110,3145,3150,3150,3145,168
20230808,121600,111855585,3150,3150,3150,3150,13
20230808,121500,111814635,3150,3150,3150,3150,17
20230808,121400,111761085,3150,3150,3150,3150,14
20230808,121300,111716985,3150,3145,3150,3145,148
20230808,121200,111250835,3150,3150,3150,3150,8
20230808,121100,111225635,3150,3150,3150,3150,6
20230808,121000,111206735,3150,3150,3150,3150,9
20230808,120900,111178385,3150,3150,3150,3150,17
20230808,120800,111124835,3150,3145,3150,3145,149
20230808,120700,110656010,3150,3150,3150,3150,42
20230808,120600,110523710,3150,3150,3150,3150,7
20230808,120500,110501660,3150,3150,3150,3150,5
20230808,120400,110485910,3150,3150,3150,3150,5
20230808,120300,110470160,3150,3150,3150,3150,7
20230808,120200,110448110,3150,3150,3150,3150,10
20230808,120100,110416610,3150,3140,3150,3140,115
20230808,120000,110054865,3135,3140,3145,3135,260
20230808,115900,109239685,3145,3150,3150,3145,24
20230808,115800,109164100,3150,3150,3150,3150,54
20230808,115700,108994000,3145,3145,3145,3140,181
20230808,115600,108424860,3140,3140,3140,3140,9
20230808,115500,108396600,3140,3140,3140,3140,13
20230808,115400,108355780,3145,3145,3145,3145,32
20230808,115300,108255140,3140,3140,3140,3140,21
20230808,115200,108189200,3145,3145,3145,3145,8
20230808,115100,108164040,3145,3145,3145,3145,11
20230808,115000,108129445,3145,3145,3145,3140,27
20230808,114900,108044635,3145,3145,3145,3140,11
20230808,114800,108010045,3140,3145,3145,3140,25
20230808,114700,107931530,3140,3135,3140,3135,69
20230808,114600,107714875,3140,3145,3145,3140,19
20230808,114500,107655145,3145,3145,3145,3145,44
20230808,114400,107516765,3140,3140,3140,3140,39
20230808,114300,107394305,3145,3145,3145,3145,111
20230808,114200,107045210,3140,3140,3140,3140,206
20230808,114100,106398370,3140,3140,3140,3135,701
20230808,114000,104197335,3145,3145,3145,3145,83
20230808,113900,103936300,3145,3140,3145,3135,650
20230808,113800,101894760,3145,3145,3145,3145,117
20230808,113700,101526795,3145,3145,3145,3140,38
20230808,113600,101407400,3140,3145,3145,3140,11
20230808,113500,101372810,3145,3145,3145,3140,24
20230808,113400,101297380,3140,3145,3145,3140,27
20230808,113300,101212570,3145,3145,3145,3145,20
20230808,113200,101149670,3145,3145,3145,3140,64
20230808,113100,100948550,3145,3145,3150,3145,48
20230808,113000,100797585,3145,3145,3145,3145,28
20230808,112900,100709525,3150,3150,3150,3150,69
20230808,112800,100492175,3145,3145,3150,3145,240
20230808,112700,99737285,3150,3150,3150,3150,81
20230808,112600,99482135,3150,3150,3150,3150,120
20230808,112500,99104135,3150,3150,3150,3145,139
20230808,112400,98666395,3150,3150,3150,3145,105
20230808,112300,98336145,3145,3150,3150,3145,331
20230808,112200,97294505,3150,3150,3150,3150,114
20230808,112100,96935405,3150,3145,3150,3145,133
20230808,112000,96516565,3150,3150,3150,3150,101
20230808,111900,96198415,3150,3145,3150,3145,110
20230808,111800,95851970,3145,3145,3150,3145,209
20230808,111700,95194005,3150,3150,3150,3150,112
20230808,111600,94841205,3150,3150,3150,3145,264
20230808,111500,94009710,3150,3150,3150,3145,157
20230808,111400,93515345,3145,3150,3150,3145,121
20230808,111300,93134305,3150,3150,3150,3150,112
20230808,111200,92781505,3150,3150,3150,3145,233
20230808,111100,92047660,3150,3150,3150,3150,147
20230808,111000,91584610,3150,3150,3150,3150,123
20230808,110900,91197160,3155,3150,3155,3150,805
20230808,110800,88657680,3155,3160,3160,3150,1138
20230808,110700,85072255,3155,3150,3155,3150,1755
20230808,110600,79535890,3150,3150,3150,3150,101
20230808,110500,79217740,3150,3145,3150,3145,147
20230808,110400,78754795,3150,3150,3150,3150,131
20230808,110300,78342145,3150,3150,3150,3150,321
20230808,110200,77330995,3155,3155,3155,3150,430
20230808,110100,75974845,3150,3155,3155,3145,135
20230808,110000,75549740,3150,3150,3150,3150,121
20230808,105900,75168590,3155,3155,3155,3155,115
20230808,105800,74805765,3155,3155,3155,3150,625
20230808,105700,72833995,3155,3155,3155,3155,159
20230808,105600,72332350,3155,3150,3155,3150,327
20230808,105500,71301700,3155,3155,3155,3155,126
20230808,105400,70904170,3155,3155,3155,3155,115
20230808,105300,70541345,3150,3155,3155,3150,168
20230808,105200,70011410,3155,3160,3160,3150,370
20230808,105100,68844825,3155,3160,3160,3155,137
20230808,105000,68412015,3155,3160,3160,3155,163
20230808,104900,67897035,3160,3155,3160,3155,93
20230808,104800,67603600,3155,3155,3155,3155,115
20230808,104700,67240775,3155,3150,3155,3150,549
20230808,104600,65510755,3155,3155,3155,3155,220
20230808,104500,64816655,3155,3155,3155,3155,635
20230808,104400,62813230,3155,3155,3155,3150,354
20230808,104300,61696475,3155,3155,3155,3155,154
20230808,104200,61210605,3150,3150,3155,3150,80
20230808,104100,60958580,3150,3155,3155,3150,208
20230808,104000,60302355,3150,3150,3150,3150,64
20230808,103900,60100755,3155,3150,3155,3150,71
20230808,103800,59877100,3155,3150,3155,3150,164
20230808,103700,59359785,3150,3150,3150,3150,185
20230808,103600,58777035,3155,3155,3155,3155,115
20230808,103500,58414210,3155,3155,3155,3155,1112
20230808,103400,54905850,3155,3155,3155,3155,203
20230808,103300,54265385,3155,3150,3155,3145,202
20230808,103200,53629130,3150,3150,3150,3150,112
20230808,103100,53276330,3150,3145,3150,3145,183
20230808,103000,52699985,3145,3145,3145,3145,232
20230808,102900,51970345,3145,3140,3145,3140,36
20230808,102800,51857295,3135,3130,3140,3130,424
20230808,102700,50527095,3130,3145,3145,3130,202
20230808,102600,49892075,3155,3155,3155,3155,112
20230808,102500,49538715,3155,3155,3155,3155,212
20230808,102400,48869855,3155,3150,3155,3150,122
20230808,102300,48485545,3155,3150,3155,3150,544
20230808,102200,46770835,3150,3145,3150,3145,112
20230808,102100,46418145,3150,3140,3150,3140,64
20230808,102000,46216865,3140,3145,3145,3140,137
20230808,101900,45786115,3140,3150,3150,3140,166
20230808,101800,45263295,3150,3145,3150,3145,118
20230808,101700,44892150,3145,3135,3145,3135,212
20230808,101600,44226570,3135,3130,3135,3130,87
20230808,101500,43954085,3130,3135,3135,3130,131
20230808,101400,43543490,3135,3135,3135,3135,144
20230808,101300,43092050,3130,3125,3130,3125,105
20230808,101200,42763505,3130,3135,3135,3130,233
20230808,101100,42033625,3135,3135,3135,3135,115
20230808,101000,41673100,3130,3135,3135,3130,31
20230808,100900,41576045,3135,3135,3135,3130,158
20230808,100800,41080965,3135,3130,3135,3125,55
20230808,100700,40908915,3130,3130,3130,3130,4
20230808,100600,40896395,3125,3125,3125,3125,22
20230808,100500,40827645,3125,3130,3130,3125,709
20230808,100400,38608535,3125,3130,3130,3125,25
20230808,100300,38530400,3125,3130,3130,3125,50
20230808,100200,38374005,3125,3130,3130,3125,12
20230808,100100,38336460,3130,3130,3130,3125,34
20230808,100000,38230145,3130,3125,3130,3125,4
20230808,095900,38217630,3125,3125,3130,3125,341
20230808,095800,37152000,3130,3130,3130,3125,105
20230808,095700,36823850,3130,3125,3130,3125,22
20230808,095600,36755095,3130,3130,3130,3130,4
20230808,095500,36742575,3130,3130,3130,3130,11
20230808,095400,36708145,3130,3130,3130,3125,1033
20230808,095300,33480000,3130,3130,3130,3130,70
20230808,095200,33260900,3130,3125,3130,3125,25
20230808,095100,33182760,3125,3125,3130,3125,26
20230808,095000,33101390,3130,3125,3130,3125,1029
20230808,094900,29884135,3130,3130,3130,3130,21
20230808,094800,29818405,3130,3130,3130,3125,883
20230808,094700,27054815,3135,3135,3135,3135,111
20230808,094600,26706830,3135,3130,3135,3130,579
20230808,094500,24894530,3130,3135,3135,3130,462
20230808,094400,23448465,3130,3130,3130,3130,135
20230808,094300,23025915,3125,3130,3130,3125,25
20230808,094200,22947780,3130,3130,3130,3130,5
20230808,094100,22932130,3130,3125,3130,3125,24
20230808,094000,22857120,3125,3130,3130,3125,4
20230808,093900,22844605,3135,3130,3135,3125,1188
20230808,093800,19130285,3130,3130,3130,3130,220
20230808,093700,18441685,3125,3130,3135,3125,671
20230808,093600,16341525,3130,3130,3130,3125,35
20230808,093500,16232085,3130,3125,3130,3125,129
20230808,093400,15828320,3125,3130,3130,3125,47
20230808,093300,15681420,3130,3130,3130,3130,72
20230808,093200,15456060,3125,3130,3130,3125,39
20230808,093100,15334125,3130,3130,3130,3130,58
20230808,093000,15152585,3130,3125,3130,3125,74
20230808,092900,14921230,3125,3125,3130,3125,118
20230808,092800,14552475,3125,3125,3125,3125,50
20230808,092700,14396225,3125,3130,3130,3125,51
20230808,092600,14236710,3125,3130,3130,3125,12
20230808,092500,14199200,3130,3125,3130,3125,25
20230808,092400,14121065,3130,3130,3130,3125,11
20230808,092300,14086645,3130,3130,3130,3130,2
20230808,092200,14080385,3125,3130,3130,3125,110
20230808,092100,13736625,3125,3125,3125,3125,0
20230808,092000,13736625,3125,3130,3130,3120,199
20230808,091900,13115290,3130,3130,3130,3130,0
20230808,091800,13115290,3130,3125,3130,3125,45
20230808,091700,12974555,3125,3130,3130,3125,203
20230808,091600,12339955,3130,3130,3130,3130,33
20230808,091500,12236665,3125,3140,3140,3125,1153
20230808,091400,8627415,3140,3140,3140,3140,0
20230808,091300,8627415,3140,3135,3140,3135,195
20230808,091200,8015120,3140,3140,3140,3140,1
20230808,091100,8011980,3135,3135,3140,3135,28
20230808,091000,7924175,3140,3140,3140,3140,6
20230808,090900,7905335,3135,3135,3135,3135,119
20230808,090800,7532270,3140,3140,3140,3140,5
20230808,090700,7516570,3140,3135,3140,3135,53
20230808,090600,7350260,3140,3140,3140,3130,252
20230808,090500,6560485,3135,3135,3135,3130,242
20230808,090400,5802915,3130,3130,3130,3130,150
20230808,090300,5333415,3135,3145,3145,3135,12
20230808,090200,5295735,3140,3140,3140,3140,1
20230808,090100,5292595,3145,3145,3145,3145,1
20230808,090000,5289450,3150,3115,3160,3115,1690