stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195900,508842560,20450,20450,20450,20450,1027
20230811,195800,508842560,20450,20450,20450,20450,0
20230811,195700,508842560,20450,20450,20450,20450,0
20230811,195600,508842560,20450,20450,20450,20450,0
20230811,195500,508842560,20450,20450,20450,20450,0
20230811,195400,508842560,20450,20450,20450,20450,0
20230811,195300,508842560,20450,20450,20450,20450,0
20230811,195200,508842560,20450,20450,20450,20450,0
20230811,195100,508842560,20450,20450,20450,20450,0
20230811,195000,508842560,20450,20450,20450,20450,0
20230811,194900,508842560,20450,20450,20450,20450,0
20230811,194800,508842560,20450,20450,20450,20450,0
20230811,194700,508842560,20450,20450,20450,20450,0
20230811,194600,508842560,20450,20450,20450,20450,0
20230811,194500,508842560,20450,20450,20450,20450,0
20230811,194400,508842560,20450,20450,20450,20450,0
20230811,194300,508842560,20450,20450,20450,20450,0
20230811,194200,508842560,20450,20450,20450,20450,0
20230811,194100,508842560,20450,20450,20450,20450,0
20230811,194000,508842560,20450,20450,20450,20450,0
20230811,193900,508842560,20450,20450,20450,20450,0
20230811,193800,508842560,20450,20450,20450,20450,0
20230811,193700,508842560,20450,20450,20450,20450,0
20230811,193600,508842560,20450,20450,20450,20450,0
20230811,193500,508842560,20450,20450,20450,20450,0
20230811,193400,508842560,20450,20450,20450,20450,0
20230811,193300,508842560,20450,20450,20450,20450,0
20230811,193200,508842560,20450,20450,20450,20450,0
20230811,193100,508842560,20450,20450,20450,20450,0
20230811,193000,508842560,20450,20450,20450,20450,0
20230811,192900,508842560,20450,20450,20450,20450,1027
20230811,192800,508842560,20450,20450,20450,20450,0
20230811,192700,508842560,20450,20450,20450,20450,0
20230811,192600,508842560,20450,20450,20450,20450,0
20230811,192500,508842560,20450,20450,20450,20450,0
20230811,192400,508842560,20450,20450,20450,20450,0
20230811,192300,508842560,20450,20450,20450,20450,0
20230811,192200,508842560,20450,20450,20450,20450,0
20230811,192100,508842560,20450,20450,20450,20450,0
20230811,192000,508842560,20450,20450,20450,20450,0
20230811,191900,508842560,20450,20450,20450,20450,0
20230811,191800,508842560,20450,20450,20450,20450,0
20230811,191700,508842560,20450,20450,20450,20450,0
20230811,191600,508842560,20450,20450,20450,20450,0
20230811,191500,508842560,20450,20450,20450,20450,0
20230811,191400,508842560,20450,20450,20450,20450,0
20230811,191300,508842560,20450,20450,20450,20450,0
20230811,191200,508842560,20450,20450,20450,20450,0
20230811,191100,508842560,20450,20450,20450,20450,0
20230811,191000,508842560,20450,20450,20450,20450,0
20230811,190900,508842560,20450,20450,20450,20450,0
20230811,190800,508842560,20450,20450,20450,20450,0
20230811,190700,508842560,20450,20450,20450,20450,0
20230811,190600,508842560,20450,20450,20450,20450,0
20230811,190500,508842560,20450,20450,20450,20450,0
20230811,190400,508842560,20450,20450,20450,20450,0
20230811,190300,508842560,20450,20450,20450,20450,0
20230811,190200,508842560,20450,20450,20450,20450,0
20230811,190100,508842560,20450,20450,20450,20450,0
20230811,190000,508842560,20450,20450,20450,20450,0
20230811,185900,508842560,20450,20450,20450,20450,1027
20230811,185800,508842560,20450,20450,20450,20450,0
20230811,185700,508842560,20450,20450,20450,20450,0
20230811,185600,508842560,20450,20450,20450,20450,0
20230811,185500,508842560,20450,20450,20450,20450,0
20230811,185400,508842560,20450,20450,20450,20450,0
20230811,185300,508842560,20450,20450,20450,20450,0
20230811,185200,508842560,20450,20450,20450,20450,0
20230811,185100,508842560,20450,20450,20450,20450,0
20230811,185000,508842560,20450,20450,20450,20450,0
20230811,184900,508842560,20450,20450,20450,20450,0
20230811,184800,508842560,20450,20450,20450,20450,0
20230811,184700,508842560,20450,20450,20450,20450,0
20230811,184600,508842560,20450,20450,20450,20450,0
20230811,184500,508842560,20450,20450,20450,20450,0
20230811,184400,508842560,20450,20450,20450,20450,0
20230811,184300,508842560,20450,20450,20450,20450,0
20230811,184200,508842560,20450,20450,20450,20450,0
20230811,184100,508842560,20450,20450,20450,20450,0
20230811,184000,508842560,20450,20450,20450,20450,0
20230811,183900,508842560,20450,20450,20450,20450,0
20230811,183800,508842560,20450,20450,20450,20450,0
20230811,183700,508842560,20450,20450,20450,20450,0
20230811,183600,508842560,20450,20450,20450,20450,0
20230811,183500,508842560,20450,20450,20450,20450,0
20230811,183400,508842560,20450,20450,20450,20450,0
20230811,183300,508842560,20450,20450,20450,20450,0
20230811,183200,508842560,20450,20450,20450,20450,0
20230811,183100,508842560,20450,20450,20450,20450,0
20230811,183000,508842560,20450,20450,20450,20450,0
20230811,182900,508842560,20450,20450,20450,20450,1027
20230811,182800,508842560,20450,20450,20450,20450,0
20230811,182700,508842560,20450,20450,20450,20450,0
20230811,182600,508842560,20450,20450,20450,20450,0
20230811,182500,508842560,20450,20450,20450,20450,0
20230811,182400,508842560,20450,20450,20450,20450,0
20230811,182300,508842560,20450,20450,20450,20450,0
20230811,182200,508842560,20450,20450,20450,20450,0
20230811,182100,508842560,20450,20450,20450,20450,0
20230811,182000,508842560,20450,20450,20450,20450,0
20230811,181900,508842560,20450,20450,20450,20450,0
20230811,181800,508842560,20450,20450,20450,20450,0
20230811,181700,508842560,20450,20450,20450,20450,0
20230811,181600,508842560,20450,20450,20450,20450,0
20230811,181500,508842560,20450,20450,20450,20450,0
20230811,181400,508842560,20450,20450,20450,20450,0
20230811,181300,508842560,20450,20450,20450,20450,0
20230811,181200,508842560,20450,20450,20450,20450,0
20230811,181100,508842560,20450,20450,20450,20450,0
20230811,181000,508842560,20450,20450,20450,20450,0
20230811,180900,508842560,20450,20450,20450,20450,0
20230811,180800,508842560,20450,20450,20450,20450,0
20230811,180700,508842560,20450,20450,20450,20450,0
20230811,180600,508842560,20450,20450,20450,20450,0
20230811,180500,508842560,20450,20450,20450,20450,0
20230811,180400,508842560,20450,20450,20450,20450,0
20230811,180300,508842560,20450,20450,20450,20450,0
20230811,180200,508842560,20450,20450,20450,20450,0
20230811,180100,508842560,20450,20450,20450,20450,0
20230811,180000,508842560,20450,20450,20450,20450,0
20230811,175900,508842560,20450,20450,20450,20450,1027
20230811,175800,508842560,20450,20450,20450,20450,0
20230811,175700,508842560,20450,20450,20450,20450,0
20230811,175600,508842560,20450,20450,20450,20450,0
20230811,175500,508842560,20450,20450,20450,20450,0
20230811,175400,508842560,20450,20450,20450,20450,0
20230811,175300,508842560,20450,20450,20450,20450,0
20230811,175200,508842560,20450,20450,20450,20450,0
20230811,175100,508842560,20450,20450,20450,20450,0
20230811,175000,508842560,20450,20450,20450,20450,0
20230811,174900,508842560,20450,20450,20450,20450,0
20230811,174800,508842560,20450,20450,20450,20450,0
20230811,174700,508842560,20450,20450,20450,20450,0
20230811,174600,508842560,20450,20450,20450,20450,0
20230811,174500,508842560,20450,20450,20450,20450,0
20230811,174400,508842560,20450,20450,20450,20450,0
20230811,174300,508842560,20450,20450,20450,20450,0
20230811,174200,508842560,20450,20450,20450,20450,0
20230811,174100,508842560,20450,20450,20450,20450,0
20230811,174000,508842560,20450,20450,20450,20450,0
20230811,173900,508842560,20450,20450,20450,20450,0
20230811,173800,508842560,20450,20450,20450,20450,0
20230811,173700,508842560,20450,20450,20450,20450,0
20230811,173600,508842560,20450,20450,20450,20450,0
20230811,173500,508842560,20450,20450,20450,20450,0
20230811,173400,508842560,20450,20450,20450,20450,0
20230811,173300,508842560,20450,20450,20450,20450,0
20230811,173200,508842560,20450,20450,20450,20450,0
20230811,173100,508842560,20450,20450,20450,20450,0
20230811,173000,508842560,20450,20450,20450,20450,0
20230811,172900,508842560,20450,20450,20450,20450,1027
20230811,172800,508842560,20450,20450,20450,20450,0
20230811,172700,508842560,20450,20450,20450,20450,0
20230811,172600,508842560,20450,20450,20450,20450,0
20230811,172500,508842560,20450,20450,20450,20450,0
20230811,172400,508842560,20450,20450,20450,20450,0
20230811,172300,508842560,20450,20450,20450,20450,0
20230811,172200,508842560,20450,20450,20450,20450,0
20230811,172100,508842560,20450,20450,20450,20450,0
20230811,172000,508842560,20450,20450,20450,20450,0
20230811,171900,508842560,20450,20450,20450,20450,0
20230811,171800,508842560,20450,20450,20450,20450,0
20230811,171700,508842560,20450,20450,20450,20450,0
20230811,171600,508842560,20450,20450,20450,20450,0
20230811,171500,508842560,20450,20450,20450,20450,0
20230811,171400,508842560,20450,20450,20450,20450,0
20230811,171300,508842560,20450,20450,20450,20450,0
20230811,171200,508842560,20450,20450,20450,20450,0
20230811,171100,508842560,20450,20450,20450,20450,0
20230811,171000,508842560,20450,20450,20450,20450,0
20230811,170900,508842560,20450,20450,20450,20450,0
20230811,170800,508842560,20450,20450,20450,20450,0
20230811,170700,508842560,20450,20450,20450,20450,0
20230811,170600,508842560,20450,20450,20450,20450,0
20230811,170500,508842560,20450,20450,20450,20450,0
20230811,170400,508842560,20450,20450,20450,20450,0
20230811,170300,508842560,20450,20450,20450,20450,0
20230811,170200,508842560,20450,20450,20450,20450,0
20230811,170100,508842560,20450,20450,20450,20450,0
20230811,170000,508842560,20450,20450,20450,20450,0
20230811,165900,508842560,20450,20450,20450,20450,1027
20230811,165800,508842560,20450,20450,20450,20450,0
20230811,165700,508842560,20450,20450,20450,20450,0
20230811,165600,508842560,20450,20450,20450,20450,0
20230811,165500,508842560,20450,20450,20450,20450,0
20230811,165400,508842560,20450,20450,20450,20450,0
20230811,165300,508842560,20450,20450,20450,20450,0
20230811,165200,508842560,20450,20450,20450,20450,0
20230811,165100,508842560,20450,20450,20450,20450,0
20230811,165000,508842560,20450,20450,20450,20450,0
20230811,164900,508842560,20450,20450,20450,20450,0
20230811,164800,508842560,20450,20450,20450,20450,0
20230811,164700,508842560,20450,20450,20450,20450,0
20230811,164600,508842560,20450,20450,20450,20450,0
20230811,164500,508842560,20450,20450,20450,20450,0
20230811,164400,508842560,20450,20450,20450,20450,0
20230811,164300,508842560,20450,20450,20450,20450,0
20230811,164200,508842560,20450,20450,20450,20450,0
20230811,164100,508842560,20450,20450,20450,20450,0
20230811,164000,508842560,20450,20450,20450,20450,0
20230811,163900,508842560,20450,20450,20450,20450,0
20230811,163800,508842560,20450,20450,20450,20450,0
20230811,163700,508842560,20450,20450,20450,20450,0
20230811,163600,508842560,20450,20450,20450,20450,0
20230811,163500,508842560,20450,20450,20450,20450,0
20230811,163400,508842560,20450,20450,20450,20450,0
20230811,163300,508842560,20450,20450,20450,20450,0
20230811,163200,508842560,20450,20450,20450,20450,0
20230811,163100,508842560,20450,20450,20450,20450,0
20230811,163000,508842560,20450,20450,20450,20450,0
20230811,162900,508842560,20450,20450,20450,20450,1027
20230811,162800,508842560,20450,20450,20450,20450,0
20230811,162700,508842560,20450,20450,20450,20450,0
20230811,162600,508842560,20450,20450,20450,20450,0
20230811,162500,508842560,20450,20450,20450,20450,0
20230811,162400,508842560,20450,20450,20450,20450,0
20230811,162300,508842560,20450,20450,20450,20450,0
20230811,162200,508842560,20450,20450,20450,20450,0
20230811,162100,508842560,20450,20450,20450,20450,0
20230811,162000,508842560,20450,20450,20450,20450,0
20230811,161900,508842560,20450,20450,20450,20450,0
20230811,161800,508842560,20450,20450,20450,20450,0
20230811,161700,508842560,20450,20450,20450,20450,0
20230811,161600,508842560,20450,20450,20450,20450,0
20230811,161500,508842560,20450,20450,20450,20450,0
20230811,161400,508842560,20450,20450,20450,20450,0
20230811,161300,508842560,20450,20450,20450,20450,0
20230811,161200,508842560,20450,20450,20450,20450,0
20230811,161100,508842560,20450,20450,20450,20450,0
20230811,161000,508842560,20450,20450,20450,20450,0
20230811,160900,508842560,20450,20450,20450,20450,0
20230811,160800,508842560,20450,20450,20450,20450,0
20230811,160700,508842560,20450,20450,20450,20450,0
20230811,160600,508842560,20450,20450,20450,20450,0
20230811,160500,508842560,20450,20450,20450,20450,0
20230811,160400,508842560,20450,20450,20450,20450,0
20230811,160300,508842560,20450,20450,20450,20450,0
20230811,160200,508842560,20450,20450,20450,20450,0
20230811,160100,508842560,20450,20450,20450,20450,0
20230811,160000,508842560,20450,20450,20450,20450,0
20230811,155900,508842560,20450,20450,20450,20450,1027
20230811,155800,508842560,20450,20450,20450,20450,0
20230811,155700,508842560,20450,20450,20450,20450,0
20230811,155600,508842560,20450,20450,20450,20450,0
20230811,155500,508842560,20450,20450,20450,20450,0
20230811,155400,508842560,20450,20450,20450,20450,0
20230811,155300,508842560,20450,20450,20450,20450,0
20230811,155200,508842560,20450,20450,20450,20450,0
20230811,155100,508842560,20450,20450,20450,20450,0
20230811,155000,508842560,20450,20450,20450,20450,0
20230811,154900,508842560,20450,20450,20450,20450,0
20230811,154800,508842560,20450,20450,20450,20450,0
20230811,154700,508842560,20450,20450,20450,20450,0
20230811,154600,508842560,20450,20450,20450,20450,0
20230811,154500,508842560,20450,20450,20450,20450,0
20230811,154400,508842560,20450,20450,20450,20450,0
20230811,154300,508842560,20450,20450,20450,20450,0
20230811,154200,508842560,20450,20450,20450,20450,0
20230811,154100,508842560,20450,20450,20450,20450,0
20230811,154000,508842560,20450,20450,20450,20450,0
20230811,153900,508842560,20450,20450,20450,20450,0
20230811,153800,508842560,20450,20450,20450,20450,0
20230811,153700,508842560,20450,20450,20450,20450,0
20230811,153600,508842560,20450,20450,20450,20450,0
20230811,153500,508842560,20450,20450,20450,20450,0
20230811,153400,508842560,20450,20450,20450,20450,0
20230811,153300,508842560,20450,20450,20450,20450,0
20230811,153200,508842560,20450,20450,20450,20450,0
20230811,153100,508842560,20450,20450,20450,20450,0
20230811,153000,508842560,20450,20450,20450,20450,1027
20230811,152900,487840410,20400,20400,20400,20400,0
20230811,152800,487840410,20400,20400,20400,20400,0
20230811,152700,487840410,20400,20400,20400,20400,0
20230811,152600,487840410,20400,20400,20400,20400,0
20230811,152500,487840410,20400,20400,20400,20400,0
20230811,152400,487840410,20400,20400,20400,20400,0
20230811,152300,487840410,20400,20400,20400,20400,0
20230811,152200,487840410,20400,20400,20400,20400,0
20230811,152100,487840410,20400,20400,20400,20400,0
20230811,152000,487840410,20400,20400,20400,20400,0
20230811,151900,487840410,20400,20400,20450,20400,22
20230811,151800,487391210,20400,20400,20400,20400,12
20230811,151700,487146410,20400,20400,20400,20350,92
20230811,151600,485269660,20400,20400,20400,20350,33
20230811,151500,484597010,20300,20400,20400,20300,5
20230811,151400,484495310,20300,20400,20400,20300,45
20230811,151300,483577410,20300,20300,20300,20300,32
20230811,151200,482927810,20400,20350,20400,20300,19
20230811,151100,482540460,20350,20400,20400,20350,40
20230811,151000,481726410,20350,20350,20350,20350,7
20230811,150900,481583960,20350,20400,20400,20350,549
20230811,150800,470411710,20350,20400,20400,20350,46
20230811,150700,469474610,20400,20400,20400,20400,64
20230811,150600,468169010,20400,20400,20400,20350,6
20230811,150500,468046760,20350,20400,20400,20350,4
20230811,150400,467965260,20350,20400,20400,20350,10
20230811,150300,467761410,20400,20350,20400,20350,102
20230811,150200,465680660,20350,20350,20350,20350,3
20230811,150100,465619610,20350,20400,20400,20350,4
20230811,150000,465538110,20400,20350,20400,20350,121
20230811,145900,463069810,20350,20350,20400,20350,225
20230811,145800,458479910,20350,20350,20350,20350,2
20230811,145700,458439210,20350,20350,20400,20350,21
20230811,145600,458010910,20400,20350,20400,20350,5
20230811,145500,457909060,20350,20400,20400,20350,14
20230811,145400,457623560,20350,20400,20400,20350,55
20230811,145300,456501610,20350,20400,20400,20350,4
20230811,145200,456420160,20400,20400,20400,20350,103
20230811,145100,454319060,20400,20350,20400,20350,19
20230811,145000,453932360,20400,20350,20400,20350,61
20230811,144900,452688010,20350,20350,20350,20350,3
20230811,144800,452626960,20350,20350,20350,20350,2
20230811,144700,452586260,20400,20350,20400,20350,95
20230811,144600,450648360,20400,20350,20450,20350,21
20230811,144500,450220010,20350,20350,20400,20350,3
20230811,144400,450158910,20350,20400,20450,20350,48
20230811,144300,449179660,20350,20350,20400,20350,123
20230811,144200,446670610,20350,20350,20400,20350,13
20230811,144100,446405560,20400,20400,20400,20350,31
20230811,144000,445773210,20400,20350,20400,20350,46
20230811,143900,444834960,20350,20350,20350,20350,3
20230811,143800,444773910,20350,20350,20350,20350,2
20230811,143700,444733210,20350,20350,20350,20350,101
20230811,143600,442677860,20350,20350,20400,20300,5
20230811,143500,442576160,20350,20400,20400,20300,5
20230811,143400,442474410,20400,20300,20400,20300,4
20230811,143300,442393110,20300,20400,20400,20300,22
20230811,143200,441944410,20300,20350,20400,20300,3
20230811,143100,441883360,20300,20350,20350,20300,45
20230811,143000,440967710,20350,20350,20350,20300,631
20230811,142900,428126910,20350,20400,20400,20350,1156
20230811,142800,404602110,20400,20350,20400,20350,9
20230811,142700,404418560,20350,20400,20400,20350,3
20230811,142600,404357460,20400,20350,20400,20350,4
20230811,142500,404275910,20350,20450,20450,20350,4
20230811,142400,404194310,20400,20400,20400,20350,71
20230811,142300,402745960,20400,20400,20400,20400,3
20230811,142200,402684760,20400,20400,20400,20400,0
20230811,142100,402684760,20400,20400,20400,20400,49
20230811,142000,401685160,20400,20400,20400,20400,13
20230811,141900,401419960,20400,20400,20400,20400,0
20230811,141800,401419960,20400,20400,20400,20400,41
20230811,141700,400583560,20400,20400,20400,20400,95
20230811,141600,398645560,20400,20400,20400,20400,4
20230811,141500,398563960,20400,20400,20400,20400,19
20230811,141400,398176360,20400,20400,20400,20400,44
20230811,141300,397278760,20400,20400,20400,20400,1
20230811,141200,397258360,20400,20400,20400,20400,0
20230811,141100,397258360,20400,20400,20400,20400,58
20230811,141000,396075160,20400,20350,20400,20350,6
20230811,140900,395953010,20400,20350,20400,20350,6
20230811,140800,395830860,20350,20400,20400,20350,68
20230811,140700,394444910,20400,20400,20400,20400,1
20230811,140600,394424510,20400,20400,20400,20400,18
20230811,140500,394057310,20400,20400,20400,20400,1
20230811,140400,394036910,20400,20400,20400,20400,44
20230811,140300,393139310,20400,20400,20400,20400,1
20230811,140200,393118910,20400,20400,20400,20400,16
20230811,140100,392792510,20400,20400,20400,20400,46
20230811,140000,391854110,20400,20400,20400,20400,0
20230811,135900,391854110,20400,20400,20400,20400,50
20230811,135800,390834110,20400,20400,20400,20400,67
20230811,135700,389467310,20400,20400,20400,20400,0
20230811,135600,389467310,20400,20400,20400,20400,3
20230811,135500,389406110,20400,20350,20400,20350,6
20230811,135400,389283960,20400,20400,20400,20400,46
20230811,135300,388345560,20400,20400,20400,20400,15
20230811,135200,388039560,20400,20400,20400,20400,0
20230811,135100,388039560,20400,20400,20400,20400,43
20230811,135000,387162360,20400,20400,20400,20400,1
20230811,134900,387141960,20400,20400,20400,20400,22
20230811,134800,386693160,20400,20400,20400,20400,44
20230811,134700,385795560,20400,20400,20400,20400,0
20230811,134600,385795560,20400,20400,20400,20350,34
20230811,134500,385102460,20400,20450,20450,20400,71
20230811,134400,383651010,20450,20450,20450,20450,2
20230811,134300,383610110,20450,20450,20450,20450,0
20230811,134200,383610110,20450,20400,20450,20400,5
20230811,134100,383507910,20400,20400,20400,20400,263
20230811,134000,378142710,20400,20400,20400,20400,15
20230811,133900,377836710,20400,20400,20400,20400,81
20230811,133800,376184310,20400,20450,20450,20400,55
20230811,133700,375060160,20450,20400,20450,20400,5
20230811,133600,374958110,20450,20450,20450,20400,30
20230811,133500,374345010,20450,20400,20450,20400,8
20230811,133400,374181760,20400,20400,20450,20400,63
20230811,133300,372895510,20450,20400,20450,20400,2
20230811,133200,372854660,20450,20450,20450,20400,338
20230811,133100,365942860,20450,20450,20450,20450,33
20230811,133000,365268010,20450,20450,20450,20450,1
20230811,132900,365247560,20450,20450,20450,20450,0
20230811,132800,365247560,20450,20450,20450,20450,65
20230811,132700,363918310,20450,20450,20450,20450,16
20230811,132600,363591110,20450,20450,20450,20450,3
20230811,132500,363529760,20400,20450,20450,20400,2
20230811,132400,363488910,20400,20400,20400,20400,88
20230811,132300,361693710,20400,20400,20400,20400,34
20230811,132200,361000110,20400,20400,20400,20400,59
20230811,132100,359796510,20400,20400,20400,20400,2
20230811,132000,359755710,20400,20400,20400,20400,53
20230811,131900,358674510,20350,20400,20500,20350,581
20230811,131800,346820160,20450,20450,20450,20450,44
20230811,131700,345920360,20450,20450,20450,20450,1
20230811,131600,345899910,20450,20500,20500,20400,813
20230811,131500,329293160,20450,20450,20450,20450,0
20230811,131400,329293160,20450,20450,20450,20450,0
20230811,131300,329293160,20450,20450,20450,20450,0
20230811,131200,329293160,20450,20450,20450,20450,1
20230811,131100,329272710,20450,20500,20500,20450,11
20230811,131000,329047660,20450,20450,20500,20450,124
20230811,130900,326506810,20450,20500,20500,20450,112
20230811,130800,324212010,20500,20500,20500,20500,1
20230811,130700,324191510,20500,20500,20500,20450,4
20230811,130600,324109560,20500,20450,20500,20450,21
20230811,130500,323680060,20500,20500,20500,20450,92
20230811,130400,321794110,20500,20500,20500,20500,1
20230811,130300,321773610,20450,20450,20450,20450,0
20230811,130200,321773610,20450,20500,20500,20450,54
20230811,130100,320667110,20450,20500,20500,20450,24
20230811,130000,320175310,20500,20500,20500,20500,1
20230811,125900,320154810,20450,20450,20500,20450,192
20230811,125800,316228360,20450,20450,20450,20400,15
20230811,125700,315921760,20450,20450,20450,20400,704
20230811,125600,301531210,20450,20450,20450,20450,13
20230811,125500,301265360,20400,20400,20400,20400,0
20230811,125400,301265360,20400,20400,20400,20350,17
20230811,125300,300919210,20400,20400,20400,20400,0
20230811,125200,300919210,20400,20400,20400,20400,68
20230811,125100,299532010,20350,20400,20400,20350,2
20230811,125000,299491260,20400,20400,20400,20400,2
20230811,124900,299450460,20350,20400,20400,20350,620
20230811,124800,286805060,20450,20450,20450,20400,90
20230811,124700,284968460,20400,20450,20450,20400,4
20230811,124600,284886710,20450,20450,20450,20450,44
20230811,124500,283986910,20450,20450,20450,20450,1
20230811,124400,283966460,20450,20450,20450,20450,1
20230811,124300,283946010,20450,20450,20450,20450,18
20230811,124200,283577910,20450,20450,20450,20450,47
20230811,124100,282616760,20400,20400,20400,20400,6
20230811,124000,282494360,20450,20500,20500,20450,34
20230811,123900,281799010,20450,20450,20450,20450,75
20230811,123800,280265260,20400,20450,20450,20400,699
20230811,123700,265977410,20450,20450,20450,20450,3
20230811,123600,265916060,20450,20450,20450,20450,45
20230811,123500,264995810,20400,20400,20400,20400,0
20230811,123400,264995810,20400,20450,20450,20400,11
20230811,123300,264771360,20400,20450,20450,20350,14
20230811,123200,264485760,20350,20350,20350,20350,0
20230811,123100,264485760,20350,20350,20350,20350,4
20230811,123000,264404360,20400,20450,20450,20400,869
20230811,122900,246641060,20450,20400,20450,20350,7
20230811,122800,246498460,20400,20400,20400,20400,31
20230811,122700,245866060,20450,20450,20450,20350,3
20230811,122600,245804810,20450,20400,20450,20350,206
20230811,122500,241599310,20400,20450,20450,20400,26
20230811,122400,241068860,20450,20450,20450,20450,1
20230811,122300,241048410,20400,20400,20400,20400,0
20230811,122200,241048410,20400,20350,20400,20350,96
20230811,122100,239092360,20400,20400,20400,20350,31
20230811,122000,238460160,20350,20400,20400,20350,38
20230811,121900,237685260,20350,20400,20400,20350,3
20230811,121800,237624110,20400,20400,20400,20400,1
20230811,121700,237603710,20400,20400,20400,20350,26
20230811,121600,237073560,20400,20400,20400,20350,108
20230811,121500,234871310,20400,20400,20400,20400,1
20230811,121400,234850910,20350,20350,20350,20350,0
20230811,121300,234850910,20350,20400,20400,20350,66
20230811,121200,233505060,20350,20350,20350,20350,0
20230811,121100,233505060,20350,20350,20350,20350,22
20230811,121000,233057360,20400,20400,20400,20400,105
20230811,120900,230915360,20300,20300,20300,20300,9
20230811,120800,230732660,20400,20400,20400,20400,44
20230811,120700,229835060,20400,20350,20400,20300,4
20230811,120600,229753660,20400,20400,20400,20350,84
20230811,120500,228041310,20400,20400,20400,20400,3
20230811,120400,227980110,20350,20350,20400,20350,48
20230811,120300,227002660,20350,20400,20400,20350,8
20230811,120200,226839810,20350,20350,20350,20350,10
20230811,120100,226636310,20350,20350,20350,20350,3
20230811,120000,226575260,20400,20400,20400,20350,86
20230811,115900,224822110,20400,20400,20400,20400,19
20230811,115800,224434510,20400,20400,20400,20400,2
20230811,115700,224393710,20400,20350,20400,20350,36
20230811,115600,223659760,20400,20350,20400,20350,50
20230811,115500,222640010,20350,20350,20400,20350,22
20230811,115400,222191660,20400,20300,20400,20300,240
20230811,115300,217314560,20300,20300,20300,20300,0
20230811,115200,217314560,20300,20300,20300,20300,1
20230811,115100,217294260,20300,20400,20400,20300,63
20230811,115000,216011410,20400,20400,20400,20350,52
20230811,114900,214953110,20400,20400,20400,20400,0
20230811,114800,214953110,20400,20400,20400,20400,2
20230811,114700,214912310,20400,20350,20400,20350,6
20230811,114600,214790160,20400,20350,20400,20350,57
20230811,114500,213627410,20300,20350,20350,20300,107
20230811,114400,211451110,20400,20400,20400,20400,0
20230811,114300,211451110,20400,20400,20400,20400,45
20230811,114200,210533110,20350,20350,20350,20350,8
20230811,114100,210370310,20350,20350,20350,20350,1
20230811,114000,210349960,20350,20400,20400,20350,53
20230811,113900,209269210,20400,20300,20400,20300,3
20230811,113800,209208110,20350,20400,20400,20350,18
20230811,113700,208841010,20350,20350,20350,20300,121
20230811,113600,206382860,20450,20350,20450,20350,490
20230811,113500,196381460,20350,20350,20350,20350,0
20230811,113400,196381460,20350,20350,20350,20350,1
20230811,113300,196361110,20350,20300,20350,20300,67
20230811,113200,194997960,20300,20350,20350,20300,26
20230811,113100,194470110,20300,20300,20300,20300,0
20230811,113000,194470110,20300,20350,20350,20300,69
20230811,112900,193067160,20350,20350,20350,20350,15
20230811,112800,192761910,20350,20350,20350,20350,22
20230811,112700,192314210,20350,20300,20350,20300,6
20230811,112600,192192360,20300,20300,20350,20300,27
20230811,112500,191644210,20300,20350,20350,20300,3
20230811,112400,191583210,20300,20350,20400,20300,73
20230811,112300,190097210,20350,20350,20350,20350,10
20230811,112200,189893710,20350,20300,20350,20300,472
20230811,112100,180288610,20350,20350,20350,20350,0
20230811,112000,180288610,20350,20300,20350,20300,57
20230811,111900,179131410,20300,20250,20300,20250,64
20230811,111800,177833210,20300,20300,20300,20300,1
20230811,111700,177812910,20250,20250,20250,20250,77
20230811,111600,176253660,20200,20200,20250,20200,5
20230811,111500,176152560,20250,20250,20250,20250,10
20230811,111400,175950060,20250,20250,20250,20200,587
20230811,111300,164092110,20200,20200,20350,20200,592
20230811,111200,152087210,20200,20200,20200,20200,9
20230811,111100,151905410,20250,20250,20250,20250,15
20230811,111000,151601660,20200,20200,20200,20200,66
20230811,110900,150268460,20100,20200,20200,20100,2
20230811,110800,150228160,20200,20150,20200,20100,51
20230811,110700,149202660,20200,20200,20200,20200,61
20230811,110600,147970460,20200,20200,20200,20200,1
20230811,110500,147950260,20200,20150,20200,20150,55
20230811,110400,146841960,20200,20200,20200,20200,6
20230811,110300,146720760,20050,20250,20250,20050,815
20230811,110200,130345710,20200,20200,20200,20200,0
20230811,110100,130345710,20200,20250,20250,20200,244
20230811,110000,125414710,20250,20250,20250,20250,1
20230811,105900,125394460,20200,20250,20250,20200,22
20230811,105800,124949960,20250,20250,20250,20250,26
20230811,105700,124423460,20250,20250,20250,20250,44
20230811,105600,123532460,20250,20250,20250,20250,1
20230811,105500,123512210,20250,20250,20250,20250,3
20230811,105400,123451460,20200,20200,20200,20200,124
20230811,105300,120946660,20200,20200,20200,20200,1
20230811,105200,120926460,20150,20150,20150,20150,1
20230811,105100,120906310,20150,20200,20200,20150,89
20230811,105000,119108610,20200,20200,20200,20200,1
20230811,104900,119088410,20200,20200,20200,20200,18
20230811,104800,118724810,20150,20150,20150,20150,0
20230811,104700,118724810,20150,20200,20200,20150,45
20230811,104600,117815860,20200,20200,20200,20200,1
20230811,104500,117795660,20200,20200,20200,20200,14
20230811,104400,117512860,20100,20200,20200,20100,600
20230811,104300,105417410,20250,20300,20300,20250,97
20230811,104200,103452860,20250,20250,20250,20250,0
20230811,104100,103452860,20250,20300,20300,20250,65
20230811,104000,102133410,20350,20350,20350,20350,0
20230811,103900,102133410,20350,20350,20350,20250,59
20230811,103800,100933860,20350,20350,20350,20350,44
20230811,103700,100038460,20350,20350,20350,20350,1
20230811,103600,100018110,20300,20250,20300,20200,456
20230811,103500,90775360,20250,20250,20250,20250,20
20230811,103400,90370360,20250,20250,20250,20250,43
20230811,103300,89499610,20250,20250,20250,20250,0
20230811,103200,89499610,20250,20200,20250,20200,49
20230811,103100,88508860,20200,20250,20250,20200,61
20230811,103000,87274510,20250,20250,20250,20250,1
20230811,102900,87254260,20250,20250,20250,20250,1
20230811,102800,87234010,20250,20250,20250,20250,55
20230811,102700,86120260,20250,20250,20250,20200,242
20230811,102600,81221810,20250,20250,20250,20250,2
20230811,102500,81181310,20200,20200,20200,20200,75
20230811,102400,79666310,20200,20200,20200,20200,50
20230811,102300,78656310,20200,20200,20250,20200,37
20230811,102200,77908110,20200,20200,20200,20200,121
20230811,102100,75463910,20200,20200,20200,20200,0
20230811,102000,75463910,20200,20200,20200,20200,18
20230811,101900,75100310,20250,20250,20250,20200,17
20230811,101800,74756160,20200,20250,20250,20200,91
20230811,101700,72914160,20250,20250,20250,20250,3
20230811,101600,72853410,20250,20250,20250,20250,1
20230811,101500,72833160,20250,20250,20250,20250,43
20230811,101400,71962410,20250,20250,20250,20250,16
20230811,101300,71638410,20200,20200,20200,20200,0
20230811,101200,71638410,20200,20200,20250,20200,13
20230811,101100,71375760,20200,20200,20200,20200,107
20230811,101000,69214360,20250,20250,20250,20250,1
20230811,100900,69194110,20250,20250,20250,20250,54
20230811,100800,68100610,20250,20250,20250,20250,59
20230811,100700,66905860,20200,20200,20200,20200,523
20230811,100600,56341260,20200,20200,20200,20200,2
20230811,100500,56300860,20200,20200,20200,20200,132
20230811,100400,53634460,20200,20200,20200,20200,6
20230811,100300,53513260,20200,20200,20200,20150,10
20230811,100200,53311410,20200,20100,20200,20100,769
20230811,100100,37849760,20100,20100,20100,20100,87
20230811,100000,36101060,20100,20100,20100,20100,25
20230811,095900,35598560,20050,20050,20050,20050,0
20230811,095800,35598560,20050,20050,20050,20050,0
20230811,095700,35598560,20050,20050,20050,20050,0
20230811,095600,35598560,20050,20050,20050,20050,0
20230811,095500,35598560,20050,20050,20050,20050,43
20230811,095400,34736410,20050,20050,20050,20050,0
20230811,095300,34736410,20050,20050,20050,20050,321
20230811,095200,28300360,20100,20100,20100,20100,44
20230811,095100,27415960,20050,20050,20050,20050,21
20230811,095000,26994910,20050,20050,20050,20050,30
20230811,094900,26393410,20050,20050,20050,20050,0
20230811,094800,26393410,20050,20050,20050,20050,0
20230811,094700,26393410,20050,20050,20050,20050,40
20230811,094600,25591410,20050,20050,20050,20050,0
20230811,094500,25591410,20050,20050,20050,20050,20
20230811,094400,25190410,20050,20050,20050,20050,0
20230811,094300,25190410,20050,20050,20050,20050,5
20230811,094200,25090160,20050,20050,20050,20050,0
20230811,094100,25090160,20050,20050,20050,20050,0
20230811,094000,25090160,20050,20050,20050,20050,25
20230811,093900,24588910,20050,20100,20100,20050,142
20230811,093800,21739860,20100,20100,20100,20100,2
20230811,093700,21699660,20100,20100,20100,20100,8
20230811,093600,21538860,20100,20100,20100,20100,0
20230811,093500,21538860,20100,20100,20100,20100,1
20230811,093400,21518760,20100,20100,20100,20100,0
20230811,093300,21518760,20100,20100,20100,20100,0
20230811,093200,21518760,20100,20100,20100,20100,1
20230811,093100,21498660,20100,20100,20100,20100,2
20230811,093000,21458460,20100,20100,20100,20100,1
20230811,092900,21438360,20000,20000,20000,20000,1
20230811,092800,21418360,20000,20050,20050,20000,482
20230811,092700,11777010,20100,20100,20100,20100,0
20230811,092600,11777010,20100,20100,20100,20100,0
20230811,092500,11777010,20100,20100,20100,20100,0
20230811,092400,11777010,20100,20100,20100,20100,0
20230811,092300,11777010,20100,20100,20100,20100,0
20230811,092200,11777010,20100,20100,20100,20100,1
20230811,092100,11756910,20050,20050,20050,20050,0
20230811,092000,11756910,20050,20050,20050,20050,0
20230811,091900,11756910,20050,20050,20050,20050,0
20230811,091800,11756910,20050,20050,20100,20050,11
20230811,091700,11536160,20050,20050,20100,20050,5
20230811,091600,11435760,20050,20050,20050,20050,130
20230811,091500,8829260,20050,20050,20050,20050,51
20230811,091400,7806710,20050,20050,20050,20050,0
20230811,091300,7806710,20050,20050,20050,20050,0
20230811,091200,7806710,20050,20000,20050,20000,37
20230811,091100,7066410,20000,20000,20000,20000,16
20230811,091000,6746410,20050,20050,20050,20050,0
20230811,090900,6746410,20050,20050,20050,20050,0
20230811,090800,6746410,20050,20050,20050,20050,0
20230811,090700,6746410,20050,20050,20050,20050,0
20230811,090600,6746410,20050,20050,20050,20050,0
20230811,090500,6746410,20050,20050,20050,20050,0
20230811,090400,6746410,20050,20050,20050,20050,50
20230811,090300,5743910,20050,19970,20050,19970,49
20230811,090200,4765300,19980,19980,19980,19980,10
20230811,090100,4565500,19980,19980,19980,19980,0
20230811,090000,4565500,19980,20050,20050,19980,228