stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195900,1197415250,20100,20100,20100,20100,956
20230816,195800,1197415250,20100,20100,20100,20100,0
20230816,195700,1197415250,20100,20100,20100,20100,0
20230816,195600,1197415250,20100,20100,20100,20100,0
20230816,195500,1197415250,20100,20100,20100,20100,0
20230816,195400,1197415250,20100,20100,20100,20100,0
20230816,195300,1197415250,20100,20100,20100,20100,0
20230816,195200,1197415250,20100,20100,20100,20100,0
20230816,195100,1197415250,20100,20100,20100,20100,0
20230816,195000,1197415250,20100,20100,20100,20100,0
20230816,194900,1197415250,20100,20100,20100,20100,0
20230816,194800,1197415250,20100,20100,20100,20100,0
20230816,194700,1197415250,20100,20100,20100,20100,0
20230816,194600,1197415250,20100,20100,20100,20100,0
20230816,194500,1197415250,20100,20100,20100,20100,0
20230816,194400,1197415250,20100,20100,20100,20100,0
20230816,194300,1197415250,20100,20100,20100,20100,0
20230816,194200,1197415250,20100,20100,20100,20100,0
20230816,194100,1197415250,20100,20100,20100,20100,0
20230816,194000,1197415250,20100,20100,20100,20100,0
20230816,193900,1197415250,20100,20100,20100,20100,0
20230816,193800,1197415250,20100,20100,20100,20100,0
20230816,193700,1197415250,20100,20100,20100,20100,0
20230816,193600,1197415250,20100,20100,20100,20100,0
20230816,193500,1197415250,20100,20100,20100,20100,0
20230816,193400,1197415250,20100,20100,20100,20100,0
20230816,193300,1197415250,20100,20100,20100,20100,0
20230816,193200,1197415250,20100,20100,20100,20100,0
20230816,193100,1197415250,20100,20100,20100,20100,0
20230816,193000,1197415250,20100,20100,20100,20100,0
20230816,192900,1197415250,20100,20100,20100,20100,956
20230816,192800,1197415250,20100,20100,20100,20100,0
20230816,192700,1197415250,20100,20100,20100,20100,0
20230816,192600,1197415250,20100,20100,20100,20100,0
20230816,192500,1197415250,20100,20100,20100,20100,0
20230816,192400,1197415250,20100,20100,20100,20100,0
20230816,192300,1197415250,20100,20100,20100,20100,0
20230816,192200,1197415250,20100,20100,20100,20100,0
20230816,192100,1197415250,20100,20100,20100,20100,0
20230816,192000,1197415250,20100,20100,20100,20100,0
20230816,191900,1197415250,20100,20100,20100,20100,0
20230816,191800,1197415250,20100,20100,20100,20100,0
20230816,191700,1197415250,20100,20100,20100,20100,0
20230816,191600,1197415250,20100,20100,20100,20100,0
20230816,191500,1197415250,20100,20100,20100,20100,0
20230816,191400,1197415250,20100,20100,20100,20100,0
20230816,191300,1197415250,20100,20100,20100,20100,0
20230816,191200,1197415250,20100,20100,20100,20100,0
20230816,191100,1197415250,20100,20100,20100,20100,0
20230816,191000,1197415250,20100,20100,20100,20100,0
20230816,190900,1197415250,20100,20100,20100,20100,0
20230816,190800,1197415250,20100,20100,20100,20100,0
20230816,190700,1197415250,20100,20100,20100,20100,0
20230816,190600,1197415250,20100,20100,20100,20100,0
20230816,190500,1197415250,20100,20100,20100,20100,0
20230816,190400,1197415250,20100,20100,20100,20100,0
20230816,190300,1197415250,20100,20100,20100,20100,0
20230816,190200,1197415250,20100,20100,20100,20100,0
20230816,190100,1197415250,20100,20100,20100,20100,0
20230816,190000,1197415250,20100,20100,20100,20100,0
20230816,185900,1197415250,20100,20100,20100,20100,956
20230816,185800,1197415250,20100,20100,20100,20100,0
20230816,185700,1197415250,20100,20100,20100,20100,0
20230816,185600,1197415250,20100,20100,20100,20100,0
20230816,185500,1197415250,20100,20100,20100,20100,0
20230816,185400,1197415250,20100,20100,20100,20100,0
20230816,185300,1197415250,20100,20100,20100,20100,0
20230816,185200,1197415250,20100,20100,20100,20100,0
20230816,185100,1197415250,20100,20100,20100,20100,0
20230816,185000,1197415250,20100,20100,20100,20100,0
20230816,184900,1197415250,20100,20100,20100,20100,0
20230816,184800,1197415250,20100,20100,20100,20100,0
20230816,184700,1197415250,20100,20100,20100,20100,0
20230816,184600,1197415250,20100,20100,20100,20100,0
20230816,184500,1197415250,20100,20100,20100,20100,0
20230816,184400,1197415250,20100,20100,20100,20100,0
20230816,184300,1197415250,20100,20100,20100,20100,0
20230816,184200,1197415250,20100,20100,20100,20100,0
20230816,184100,1197415250,20100,20100,20100,20100,0
20230816,184000,1197415250,20100,20100,20100,20100,0
20230816,183900,1197415250,20100,20100,20100,20100,0
20230816,183800,1197415250,20100,20100,20100,20100,0
20230816,183700,1197415250,20100,20100,20100,20100,0
20230816,183600,1197415250,20100,20100,20100,20100,0
20230816,183500,1197415250,20100,20100,20100,20100,0
20230816,183400,1197415250,20100,20100,20100,20100,0
20230816,183300,1197415250,20100,20100,20100,20100,0
20230816,183200,1197415250,20100,20100,20100,20100,0
20230816,183100,1197415250,20100,20100,20100,20100,0
20230816,183000,1197415250,20100,20100,20100,20100,0
20230816,182900,1197415250,20100,20100,20100,20100,956
20230816,182800,1197415250,20100,20100,20100,20100,0
20230816,182700,1197415250,20100,20100,20100,20100,0
20230816,182600,1197415250,20100,20100,20100,20100,0
20230816,182500,1197415250,20100,20100,20100,20100,0
20230816,182400,1197415250,20100,20100,20100,20100,0
20230816,182300,1197415250,20100,20100,20100,20100,0
20230816,182200,1197415250,20100,20100,20100,20100,0
20230816,182100,1197415250,20100,20100,20100,20100,0
20230816,182000,1197415250,20100,20100,20100,20100,0
20230816,181900,1197415250,20100,20100,20100,20100,0
20230816,181800,1197415250,20100,20100,20100,20100,0
20230816,181700,1197415250,20100,20100,20100,20100,0
20230816,181600,1197415250,20100,20100,20100,20100,0
20230816,181500,1197415250,20100,20100,20100,20100,0
20230816,181400,1197415250,20100,20100,20100,20100,0
20230816,181300,1197415250,20100,20100,20100,20100,0
20230816,181200,1197415250,20100,20100,20100,20100,0
20230816,181100,1197415250,20100,20100,20100,20100,0
20230816,181000,1197415250,20100,20100,20100,20100,0
20230816,180900,1197415250,20100,20100,20100,20100,0
20230816,180800,1197415250,20100,20100,20100,20100,0
20230816,180700,1197415250,20100,20100,20100,20100,0
20230816,180600,1197415250,20100,20100,20100,20100,0
20230816,180500,1197415250,20100,20100,20100,20100,0
20230816,180400,1197415250,20100,20100,20100,20100,0
20230816,180300,1197415250,20100,20100,20100,20100,0
20230816,180200,1197415250,20100,20100,20100,20100,0
20230816,180100,1197415250,20100,20100,20100,20100,0
20230816,180000,1197415250,20100,20100,20100,20100,0
20230816,175900,1197415250,20100,20100,20100,20100,956
20230816,175800,1197415250,20100,20100,20100,20100,0
20230816,175700,1197415250,20100,20100,20100,20100,0
20230816,175600,1197415250,20100,20100,20100,20100,0
20230816,175500,1197415250,20100,20100,20100,20100,0
20230816,175400,1197415250,20100,20100,20100,20100,0
20230816,175300,1197415250,20100,20100,20100,20100,0
20230816,175200,1197415250,20100,20100,20100,20100,0
20230816,175100,1197415250,20100,20100,20100,20100,0
20230816,175000,1197415250,20100,20100,20100,20100,0
20230816,174900,1197415250,20100,20100,20100,20100,0
20230816,174800,1197415250,20100,20100,20100,20100,0
20230816,174700,1197415250,20100,20100,20100,20100,0
20230816,174600,1197415250,20100,20100,20100,20100,0
20230816,174500,1197415250,20100,20100,20100,20100,0
20230816,174400,1197415250,20100,20100,20100,20100,0
20230816,174300,1197415250,20100,20100,20100,20100,0
20230816,174200,1197415250,20100,20100,20100,20100,0
20230816,174100,1197415250,20100,20100,20100,20100,0
20230816,174000,1197415250,20100,20100,20100,20100,0
20230816,173900,1197415250,20100,20100,20100,20100,0
20230816,173800,1197415250,20100,20100,20100,20100,0
20230816,173700,1197415250,20100,20100,20100,20100,0
20230816,173600,1197415250,20100,20100,20100,20100,0
20230816,173500,1197415250,20100,20100,20100,20100,0
20230816,173400,1197415250,20100,20100,20100,20100,0
20230816,173300,1197415250,20100,20100,20100,20100,0
20230816,173200,1197415250,20100,20100,20100,20100,0
20230816,173100,1197415250,20100,20100,20100,20100,0
20230816,173000,1197415250,20100,20100,20100,20100,0
20230816,172900,1197415250,20100,20100,20100,20100,956
20230816,172800,1197415250,20100,20100,20100,20100,0
20230816,172700,1197415250,20100,20100,20100,20100,0
20230816,172600,1197415250,20100,20100,20100,20100,0
20230816,172500,1197415250,20100,20100,20100,20100,0
20230816,172400,1197415250,20100,20100,20100,20100,0
20230816,172300,1197415250,20100,20100,20100,20100,0
20230816,172200,1197415250,20100,20100,20100,20100,0
20230816,172100,1197415250,20100,20100,20100,20100,0
20230816,172000,1197415250,20100,20100,20100,20100,0
20230816,171900,1197415250,20100,20100,20100,20100,0
20230816,171800,1197415250,20100,20100,20100,20100,0
20230816,171700,1197415250,20100,20100,20100,20100,0
20230816,171600,1197415250,20100,20100,20100,20100,0
20230816,171500,1197415250,20100,20100,20100,20100,0
20230816,171400,1197415250,20100,20100,20100,20100,0
20230816,171300,1197415250,20100,20100,20100,20100,0
20230816,171200,1197415250,20100,20100,20100,20100,0
20230816,171100,1197415250,20100,20100,20100,20100,0
20230816,171000,1197415250,20100,20100,20100,20100,0
20230816,170900,1197415250,20100,20100,20100,20100,0
20230816,170800,1197415250,20100,20100,20100,20100,0
20230816,170700,1197415250,20100,20100,20100,20100,0
20230816,170600,1197415250,20100,20100,20100,20100,0
20230816,170500,1197415250,20100,20100,20100,20100,0
20230816,170400,1197415250,20100,20100,20100,20100,0
20230816,170300,1197415250,20100,20100,20100,20100,0
20230816,170200,1197415250,20100,20100,20100,20100,0
20230816,170100,1197415250,20100,20100,20100,20100,0
20230816,170000,1197415250,20100,20100,20100,20100,0
20230816,165900,1197415250,20100,20100,20100,20100,956
20230816,165800,1197415250,20100,20100,20100,20100,0
20230816,165700,1197415250,20100,20100,20100,20100,0
20230816,165600,1197415250,20100,20100,20100,20100,0
20230816,165500,1197415250,20100,20100,20100,20100,0
20230816,165400,1197415250,20100,20100,20100,20100,0
20230816,165300,1197415250,20100,20100,20100,20100,0
20230816,165200,1197415250,20100,20100,20100,20100,0
20230816,165100,1197415250,20100,20100,20100,20100,0
20230816,165000,1197415250,20100,20100,20100,20100,0
20230816,164900,1197415250,20100,20100,20100,20100,0
20230816,164800,1197415250,20100,20100,20100,20100,0
20230816,164700,1197415250,20100,20100,20100,20100,0
20230816,164600,1197415250,20100,20100,20100,20100,0
20230816,164500,1197415250,20100,20100,20100,20100,0
20230816,164400,1197415250,20100,20100,20100,20100,0
20230816,164300,1197415250,20100,20100,20100,20100,0
20230816,164200,1197415250,20100,20100,20100,20100,0
20230816,164100,1197415250,20100,20100,20100,20100,0
20230816,164000,1197415250,20100,20100,20100,20100,0
20230816,163900,1197415250,20100,20100,20100,20100,0
20230816,163800,1197415250,20100,20100,20100,20100,0
20230816,163700,1197415250,20100,20100,20100,20100,0
20230816,163600,1197415250,20100,20100,20100,20100,0
20230816,163500,1197415250,20100,20100,20100,20100,0
20230816,163400,1197415250,20100,20100,20100,20100,0
20230816,163300,1197415250,20100,20100,20100,20100,0
20230816,163200,1197415250,20100,20100,20100,20100,0
20230816,163100,1197415250,20100,20100,20100,20100,0
20230816,163000,1197415250,20100,20100,20100,20100,0
20230816,162900,1197415250,20100,20100,20100,20100,956
20230816,162800,1197415250,20100,20100,20100,20100,0
20230816,162700,1197415250,20100,20100,20100,20100,0
20230816,162600,1197415250,20100,20100,20100,20100,0
20230816,162500,1197415250,20100,20100,20100,20100,0
20230816,162400,1197415250,20100,20100,20100,20100,0
20230816,162300,1197415250,20100,20100,20100,20100,0
20230816,162200,1197415250,20100,20100,20100,20100,0
20230816,162100,1197415250,20100,20100,20100,20100,0
20230816,162000,1197415250,20100,20100,20100,20100,0
20230816,161900,1197415250,20100,20100,20100,20100,0
20230816,161800,1197415250,20100,20100,20100,20100,0
20230816,161700,1197415250,20100,20100,20100,20100,0
20230816,161600,1197415250,20100,20100,20100,20100,0
20230816,161500,1197415250,20100,20100,20100,20100,0
20230816,161400,1197415250,20100,20100,20100,20100,0
20230816,161300,1197415250,20100,20100,20100,20100,0
20230816,161200,1197415250,20100,20100,20100,20100,0
20230816,161100,1197415250,20100,20100,20100,20100,0
20230816,161000,1197415250,20100,20100,20100,20100,0
20230816,160900,1197415250,20100,20100,20100,20100,0
20230816,160800,1197415250,20100,20100,20100,20100,0
20230816,160700,1197415250,20100,20100,20100,20100,0
20230816,160600,1197415250,20100,20100,20100,20100,0
20230816,160500,1197415250,20100,20100,20100,20100,0
20230816,160400,1197415250,20100,20100,20100,20100,0
20230816,160300,1197415250,20100,20100,20100,20100,0
20230816,160200,1197415250,20100,20100,20100,20100,0
20230816,160100,1197415250,20100,20100,20100,20100,0
20230816,160000,1197415250,20100,20100,20100,20100,0
20230816,155900,1197415250,20100,20100,20100,20100,956
20230816,155800,1197415250,20100,20100,20100,20100,0
20230816,155700,1197415250,20100,20100,20100,20100,0
20230816,155600,1197415250,20100,20100,20100,20100,0
20230816,155500,1197415250,20100,20100,20100,20100,0
20230816,155400,1197415250,20100,20100,20100,20100,0
20230816,155300,1197415250,20100,20100,20100,20100,0
20230816,155200,1197415250,20100,20100,20100,20100,0
20230816,155100,1197415250,20100,20100,20100,20100,0
20230816,155000,1197415250,20100,20100,20100,20100,0
20230816,154900,1197415250,20100,20100,20100,20100,0
20230816,154800,1197415250,20100,20100,20100,20100,0
20230816,154700,1197415250,20100,20100,20100,20100,0
20230816,154600,1197415250,20100,20100,20100,20100,0
20230816,154500,1197415250,20100,20100,20100,20100,0
20230816,154400,1197415250,20100,20100,20100,20100,0
20230816,154300,1197415250,20100,20100,20100,20100,0
20230816,154200,1197415250,20100,20100,20100,20100,0
20230816,154100,1197415250,20100,20100,20100,20100,0
20230816,154000,1197415250,20100,20100,20100,20100,0
20230816,153900,1197415250,20100,20100,20100,20100,0
20230816,153800,1197415250,20100,20100,20100,20100,0
20230816,153700,1197415250,20100,20100,20100,20100,0
20230816,153600,1197415250,20100,20100,20100,20100,0
20230816,153500,1197415250,20100,20100,20100,20100,0
20230816,153400,1197415250,20100,20100,20100,20100,0
20230816,153300,1197415250,20100,20100,20100,20100,0
20230816,153200,1197415250,20100,20100,20100,20100,0
20230816,153100,1197415250,20100,20100,20100,20100,0
20230816,153000,1197415250,20100,20100,20100,20100,956
20230816,152900,1178199650,20100,20100,20100,20100,0
20230816,152800,1178199650,20100,20100,20100,20100,0
20230816,152700,1178199650,20100,20100,20100,20100,0
20230816,152600,1178199650,20100,20100,20100,20100,0
20230816,152500,1178199650,20100,20100,20100,20100,0
20230816,152400,1178199650,20100,20100,20100,20100,0
20230816,152300,1178199650,20100,20100,20100,20100,0
20230816,152200,1178199650,20100,20100,20100,20100,0
20230816,152100,1178199650,20100,20100,20100,20100,0
20230816,152000,1178199650,20100,20100,20100,20100,0
20230816,151900,1178199650,20100,20100,20100,20000,15
20230816,151800,1177898750,20000,20100,20100,20000,101
20230816,151700,1175877900,20000,20050,20100,20000,41
20230816,151600,1175056900,20000,20050,20100,20000,1198
20230816,151500,1151062750,20100,20050,20100,20050,20
20230816,151400,1150661700,20050,20050,20100,20050,378
20230816,151300,1143082250,20100,20150,20150,20050,19
20230816,151200,1142700750,20100,20100,20150,20100,29
20230816,151100,1142117300,20100,20100,20150,20050,24
20230816,151000,1141635600,20150,20150,20150,20100,16
20230816,150900,1141313350,20150,20050,20150,20050,4
20230816,150800,1141232900,20150,20150,20150,20050,13
20230816,150700,1140971100,20100,20050,20100,20050,8
20230816,150600,1140810400,20050,20150,20150,20050,2
20230816,150500,1140770200,20100,20100,20150,20050,21
20230816,150400,1140348200,20150,20050,20150,20050,5
20230816,150300,1140247800,20150,20050,20150,20050,12
20230816,150200,1140006350,20150,20150,20150,20000,248
20230816,150100,1135044000,20050,20100,20150,20050,17
20230816,150000,1134701850,20150,20050,20150,20050,3
20230816,145900,1134641550,20050,20050,20100,20000,380
20230816,145800,1127022100,20000,20150,20150,20000,1174
20230816,145700,1103521350,20100,20150,20150,20100,9
20230816,145600,1103340100,20100,20100,20150,20050,131
20230816,145500,1100707750,20150,20100,20150,20100,12
20230816,145400,1100466200,20150,20100,20150,20100,14
20230816,145300,1100184400,20100,20150,20200,20100,78
20230816,145200,1098613550,20100,20150,20150,20100,7
20230816,145100,1098472550,20100,20200,20200,20100,12
20230816,145000,1098230650,20150,20100,20150,20100,3
20230816,144900,1098170250,20150,20200,20200,20100,13
20230816,144800,1097908050,20150,20150,20150,20100,7
20230816,144700,1097767050,20150,20200,20200,20100,15
20230816,144600,1097464650,20200,20100,20200,20100,6
20230816,144500,1097343700,20150,20100,20200,20050,291
20230816,144400,1091494200,20100,20050,20100,20050,24
20230816,144300,1091012650,20050,20100,20100,20050,12
20230816,144200,1090771800,20100,20050,20100,20050,16
20230816,144100,1090450400,20050,20050,20100,20050,6
20230816,144000,1090330050,20100,20000,20100,20000,139
20230816,143900,1087548600,20050,20150,20150,20050,694
20230816,143800,1073628950,20150,20150,20150,20100,16
20230816,143700,1073306650,20100,20100,20100,20100,131
20230816,143600,1070673550,20150,20150,20200,20100,167
20230816,143500,1067309850,20150,20150,20200,20150,37
20230816,143400,1066564250,20150,20200,20200,20150,19
20230816,143300,1066180500,20150,20150,20150,20150,3
20230816,143200,1066120050,20200,20200,20200,20150,12
20230816,143100,1065877750,20150,20250,20250,20150,16
20230816,143000,1065554350,20200,20150,20250,20150,16
20230816,142900,1065230850,20200,20200,20200,20150,197
20230816,142800,1061252900,20150,20200,20200,20150,149
20230816,142700,1058244400,20200,20200,20200,20150,198
20230816,142600,1054246050,20150,20200,20200,20150,195
20230816,142500,1050308600,20200,20200,20200,20200,23
20230816,142400,1049844000,20200,20200,20200,20200,9
20230816,142300,1049662200,20200,20200,20200,20200,8
20230816,142200,1049500600,20200,20200,20200,20200,10
20230816,142100,1049298600,20200,20200,20200,20200,8
20230816,142000,1049137000,20150,20200,20200,20150,136
20230816,141900,1046391250,20200,20200,20200,20200,11
20230816,141800,1046169050,20200,20200,20200,20150,221
20230816,141700,1041707500,20200,20200,20200,20200,11
20230816,141600,1041485300,20200,20200,20200,20200,4
20230816,141500,1041404500,20200,20200,20200,20200,13
20230816,141400,1041141900,20200,20200,20200,20200,4
20230816,141300,1041061100,20200,20200,20200,20200,13
20230816,141200,1040798500,20200,20150,20200,20150,26
20230816,141100,1040274500,20150,20200,20200,20150,215
20230816,141000,1035932600,20200,20200,20200,20200,1
20230816,140900,1035912400,20150,20100,20250,20100,1127
20230816,140800,1013249150,20100,20100,20100,20100,5
20230816,140700,1013148650,20050,20100,20100,20050,29
20230816,140600,1012566900,20100,20100,20100,20100,6
20230816,140500,1012446300,20100,20100,20100,20100,17
20230816,140400,1012104600,20100,20100,20100,20050,29
20230816,140300,1011521900,20100,20100,20100,20100,8
20230816,140200,1011361100,20100,20100,20100,20100,17
20230816,140100,1011019400,20100,20100,20100,20050,54
20230816,140000,1009934100,20100,20100,20100,20050,17
20230816,135900,1009592450,20050,20100,20100,20050,7
20230816,135800,1009451850,20100,20050,20100,20050,7
20230816,135700,1009311200,20100,20100,20100,20050,16
20230816,135600,1008989700,20050,20100,20100,20050,9
20230816,135500,1008808850,20000,20100,20100,20000,594
20230816,135400,996903200,20050,20050,20100,20050,30
20230816,135300,996301200,20050,20050,20100,20050,110
20230816,135200,994095400,20050,20050,20100,20050,43
20230816,135100,993233000,20050,20050,20050,20050,101
20230816,135000,991207950,20100,20100,20100,20050,37
20230816,134900,990465250,20100,20100,20100,20050,678
20230816,134800,976853250,20150,20150,20200,20150,92
20230816,134700,974999150,20100,20100,20100,20100,12
20230816,134600,974757950,20150,20300,20300,20150,575
20230816,134500,963148450,20200,20200,20200,20200,172
20230816,134400,959674050,20200,20200,20250,20200,8
20230816,134300,959512150,20300,20300,20300,20300,6
20230816,134200,959390350,20200,20250,20300,20200,11
20230816,134100,959167650,20300,20300,20300,20300,6
20230816,134000,959045850,20200,20200,20250,20200,219
20230816,133900,954612950,20250,20250,20250,20250,10
20230816,133800,954410450,20300,20300,20300,20300,1
20230816,133700,954390150,20200,20300,20300,20200,325
20230816,133600,947808450,20200,20250,20250,20200,101
20230816,133500,945763900,20300,20250,20300,20250,102
20230816,133400,943695650,20250,20300,20300,20250,112
20230816,133300,941423450,20300,20250,20300,20250,55
20230816,133200,940309450,20250,20250,20250,20250,6
20230816,133100,940187950,20200,20250,20250,20200,532
20230816,133000,929432500,20250,20200,20250,20200,180
20230816,132900,925787550,20200,20200,20250,20200,435
20230816,132800,916982550,20200,20250,20250,20200,378
20230816,132700,909332850,20250,20200,20250,20150,454
20230816,132600,900146900,20200,20200,20200,20200,69
20230816,132500,898753100,20150,20200,20200,20150,6
20230816,132400,898631950,20100,20150,20150,20100,123
20230816,132300,896154400,20150,20150,20200,20100,177
20230816,132200,892587950,20250,20250,20250,20250,6
20230816,132100,892466450,20150,20200,20250,20150,48
20230816,132000,891496550,20250,20250,20250,20250,6
20230816,131900,891375050,20200,20250,20250,20200,22
20230816,131800,890929850,20250,20250,20250,20250,5
20230816,131700,890828600,20200,20200,20200,20200,6
20230816,131600,890707400,20250,20250,20250,20250,6
20230816,131500,890585900,20250,20250,20250,20250,1
20230816,131400,890565650,20200,20150,20200,20100,22
20230816,131300,890122150,20100,20150,20150,20100,136
20230816,131200,887382800,20100,20150,20150,20100,15
20230816,131100,887080650,20100,20100,20100,20100,0
20230816,131000,887080650,20100,20150,20150,20100,104
20230816,130900,884985850,20100,20150,20150,20100,59
20230816,130800,883797400,20100,20200,20200,20100,190
20230816,130700,879970400,20150,20150,20150,20150,1
20230816,130600,879950250,20200,20200,20200,20200,18
20230816,130500,879586650,20200,20200,20200,20200,7
20230816,130400,879445250,20150,20200,20200,20150,12
20230816,130300,879203100,20200,20200,20200,20200,0
20230816,130200,879203100,20200,20200,20200,20200,0
20230816,130100,879203100,20200,20150,20200,20100,508
20230816,130000,868991450,20200,20100,20200,20100,2
20230816,125900,868951150,20200,20150,20200,20100,30
20230816,125800,868347300,20150,20150,20150,20150,90
20230816,125700,866533800,20200,20100,20200,20100,328
20230816,125600,859925900,20150,20150,20150,20100,307
20230816,125500,853742150,20150,20150,20200,20150,9
20230816,125400,853560500,20150,20150,20200,20150,10
20230816,125300,853358700,20150,20200,20200,20150,22
20230816,125200,852914950,20150,20200,20200,20150,7
20230816,125100,852773600,20150,20200,20200,20150,32
20230816,125000,852128500,20200,20200,20200,20200,0
20230816,124900,852128500,20200,20200,20200,20200,12
20230816,124800,851886100,20200,20200,20200,20200,0
20230816,124700,851886100,20200,20200,20200,20200,12
20230816,124600,851643700,20200,20200,20200,20200,0
20230816,124500,851643700,20200,20200,20200,20100,16
20230816,124400,851321500,20100,20150,20150,20100,20
20230816,124300,850919200,20200,20200,20200,20200,6
20230816,124200,850798000,20100,20100,20100,20100,82
20230816,124100,849149800,20150,20200,20250,20150,67
20230816,124000,847799350,20250,20250,20250,20250,6
20230816,123900,847677850,20150,20200,20200,20150,58
20230816,123800,846506350,20250,20250,20250,20250,5
20230816,123700,846405100,20250,20250,20250,20250,2
20230816,123600,846364600,20250,20150,20250,20150,91
20230816,123500,844530350,20150,20150,20150,20150,0
20230816,123400,844530350,20150,20150,20150,20100,82
20230816,123300,842878450,20150,20150,20150,20150,10
20230816,123200,842676950,20100,20100,20150,20100,7
20230816,123100,842536000,20150,20150,20150,20150,6
20230816,123000,842415100,20100,20100,20150,20100,16
20230816,122900,842092900,20150,20150,20150,20100,353
20230816,122800,834982600,20100,20150,20150,20100,7
20230816,122700,834841600,20100,20100,20150,20100,85
20230816,122600,833132750,20100,20150,20150,20100,7
20230816,122500,832991750,20100,20100,20100,20100,1
20230816,122400,832971650,20150,20150,20150,20100,61
20230816,122300,831742950,20100,20150,20150,20100,9
20230816,122200,831561650,20150,20050,20150,20050,4
20230816,122100,831481250,20150,20100,20150,20050,38
20230816,122000,830718150,20050,20100,20100,20050,483
20230816,121900,821014000,20200,20200,20200,20200,5
20230816,121800,820913000,20200,20200,20200,20200,1
20230816,121700,820892800,20200,20200,20200,20200,6
20230816,121600,820771600,20100,20150,20150,20050,1181
20230816,121500,797079400,20200,20200,20200,20100,124
20230816,121400,794586300,20100,20150,20150,20100,747
20230816,121300,779536250,20200,20250,20250,20200,93
20230816,121200,777657050,20150,20150,20150,20150,0
20230816,121100,777657050,20150,20250,20250,20150,125
20230816,121000,775132450,20250,20250,20250,20250,0
20230816,120900,775132450,20250,20250,20250,20250,6
20230816,120800,775010950,20250,20250,20250,20250,0
20230816,120700,775010950,20250,20250,20250,20150,154
20230816,120600,771901250,20150,20150,20150,20150,377
20230816,120500,764304700,20150,20250,20250,20150,6
20230816,120400,764183300,20150,20250,20250,20150,385
20230816,120300,756409050,20200,20300,20300,20200,134
20230816,120200,753701250,20200,20200,20200,20200,0
20230816,120100,753701250,20200,20200,20300,20200,31
20230816,120000,753072800,20300,20300,20300,20250,53
20230816,115900,751997700,20300,20250,20300,20250,116
20230816,115800,749643500,20300,20200,20300,20200,19
20230816,115700,749259100,20250,20300,20300,20200,114
20230816,115600,746948600,20300,20300,20300,20200,297
20230816,115500,740933850,20350,20300,20350,20300,66
20230816,115400,739591400,20250,20250,20300,20250,174
20230816,115300,736061300,20350,20300,20350,20250,104
20230816,115200,733947750,20250,20350,20350,20250,90
20230816,115100,732119450,20300,20250,20300,20250,109
20230816,115000,729909750,20250,20250,20300,20250,211
20230816,114900,725630250,20300,20250,20300,20250,165
20230816,114800,722281350,20300,20300,20300,20250,220
20230816,114700,717816700,20300,20350,20350,20300,87
20230816,114600,716047950,20350,20300,20350,20250,184
20230816,114500,712312750,20250,20350,20350,20250,67
20230816,114400,710951200,20350,20350,20350,20250,119
20230816,114300,708533250,20300,20250,20300,20250,114
20230816,114200,706219550,20300,20300,20300,20250,120
20230816,114100,703784200,20300,20300,20300,20250,77
20230816,114000,702222150,20300,20300,20300,20250,126
20230816,113900,699665300,20300,20250,20300,20250,85
20230816,113800,697940800,20300,20300,20300,20250,109
20230816,113700,695728650,20300,20250,20300,20250,85
20230816,113600,694004250,20300,20300,20300,20250,116
20230816,113500,691650050,20250,20300,20300,20250,78
20230816,113400,690067300,20300,20350,20350,20250,215
20230816,113300,685700950,20350,20250,20350,20250,137
20230816,113200,682917650,20350,20300,20350,20200,418
20230816,113100,674447750,20250,20250,20300,20250,181
20230816,113000,670779550,20300,20300,20300,20250,117
20230816,112900,668405000,20300,20250,20300,20250,78
20230816,112800,666822700,20300,20300,20300,20250,119
20230816,112700,664407600,20300,20350,20350,20300,74
20230816,112600,662902350,20300,20300,20300,20250,210
20230816,112500,658639950,20300,20250,20300,20250,74
20230816,112400,657138800,20300,20300,20300,20250,112
20230816,112300,654865750,20300,20250,20300,20250,87
20230816,112200,653100750,20300,20250,20300,20250,112
20230816,112100,650827700,20250,20300,20300,20200,42
20230816,112000,649977150,20250,20300,20300,20250,129
20230816,111900,647359850,20250,20200,20250,20200,47
20230816,111800,646408600,20300,20300,20300,20200,116
20230816,111700,644056900,20250,20250,20250,20200,71
20230816,111600,642619250,20250,20300,20300,20200,264
20230816,111500,637277050,20250,20250,20250,20250,14
20230816,111400,636993550,20250,20250,20250,20200,191
20230816,111300,633129850,20250,20250,20250,20200,149
20230816,111200,630114050,20250,20250,20250,20200,141
20230816,111100,627259000,20200,20250,20250,20200,158
20230816,111000,624061050,20250,20250,20300,20200,256
20230816,110900,618876900,20200,20250,20250,20200,55
20230816,110800,617763600,20200,20300,20300,20200,136
20230816,110700,615004950,20250,20300,20300,20250,73
20230816,110600,613524050,20300,20300,20300,20250,116
20230816,110500,611169800,20250,20250,20300,20250,72
20230816,110400,609709300,20300,20300,20300,20250,151
20230816,110300,606646150,20300,20350,20350,20300,112
20230816,110200,604369700,20300,20250,20300,20250,158
20230816,110100,601164750,20300,20300,20300,20300,53
20230816,110000,600088850,20300,20300,20300,20300,117
20230816,105900,597713750,20250,20300,20350,20250,143
20230816,105800,594809250,20300,20350,20350,20300,139
20230816,105700,591982600,20300,20300,20300,20300,14
20230816,105600,591698400,20200,20350,20350,20200,117
20230816,105500,589321450,20350,20350,20350,20300,64
20230816,105400,588019500,20300,20250,20300,20200,159
20230816,105300,584796050,20200,20250,20250,20200,584
20230816,105200,572975200,20300,20350,20350,20250,120
20230816,105100,570537250,20350,20300,20350,20300,76
20230816,105000,568991600,20350,20300,20350,20300,191
20230816,104900,565112050,20250,20300,20300,20250,55
20230816,104800,563996000,20250,20300,20300,20200,219
20230816,104700,559556650,20250,20250,20300,20250,82
20230816,104600,557893550,20250,20250,20300,20250,133
20230816,104500,555195200,20250,20250,20250,20200,61
20230816,104400,553960950,20250,20300,20300,20250,129
20230816,104300,551342850,20300,20300,20350,20300,126
20230816,104200,548782250,20300,20250,20300,20250,93
20230816,104100,546895700,20300,20300,20300,20300,142
20230816,104000,544013100,20300,20250,20350,20250,83
20230816,103900,542329150,20350,20300,20350,20300,61
20230816,103800,541088300,20350,20350,20350,20300,116
20230816,103700,538728300,20300,20350,20350,20300,81
20230816,103600,537081600,20350,20300,20350,20250,113
20230816,103500,534782600,20350,20250,20350,20200,80
20230816,103400,533163850,20200,20250,20250,20200,438
20230816,103300,524310350,20200,20250,20300,20200,235
20230816,103200,519550950,20350,20350,20350,20300,142
20230816,103100,516663200,20350,20300,20350,20300,194
20230816,103000,512722400,20300,20300,20300,20300,55
20230816,102900,511605900,20300,20350,20350,20300,124
20230816,102800,509084800,20350,20350,20350,20350,46
20230816,102700,508148700,20350,20300,20350,20200,204
20230816,102600,504011000,20300,20350,20350,20300,93
20230816,102500,502120550,20350,20300,20350,20300,118
20230816,102400,499721200,20300,20300,20300,20300,191
20230816,102300,495843900,20300,20300,20300,20300,101
20230816,102200,493793600,20300,20300,20300,20300,54
20230816,102100,492697400,20300,20300,20300,20250,215
20230816,102000,488338650,20300,20300,20300,20300,72
20230816,101900,486877050,20300,20350,20350,20300,165
20230816,101800,483525250,20300,20300,20300,20300,222
20230816,101700,479018650,20300,20300,20300,20250,108
20230816,101600,476826550,20300,20300,20300,20300,47
20230816,101500,475872450,20300,20300,20300,20300,101
20230816,101400,473822150,20300,20300,20300,20300,51
20230816,101300,472786850,20300,20350,20350,20300,598
20230816,101200,460628950,20350,20350,20350,20350,49
20230816,101100,459631800,20350,20350,20350,20350,102
20230816,101000,457556100,20350,20350,20350,20350,55
20230816,100900,456436850,20350,20300,20350,20300,876
20230816,100800,438650050,20300,20400,20400,20300,916
20230816,100700,420040400,20350,20350,20350,20350,448
20230816,100600,410923600,20350,20350,20350,20350,54
20230816,100500,409824700,20350,20400,20400,20350,145
20230816,100400,406871350,20400,20400,20450,20400,155
20230816,100300,403706900,20450,20450,20450,20300,1481
20230816,100200,373581650,20400,20300,20450,20300,592
20230816,100100,361521200,20300,20350,20350,20300,249
20230816,100000,356461050,20350,20350,20350,20350,100
20230816,095900,354426050,20350,20400,20400,20350,114
20230816,095800,352103850,20400,20300,20400,20200,1867
20230816,095700,314378700,20200,20350,20350,20150,2015
20230816,095600,273679200,20150,20300,20350,20150,1568
20230816,095500,242004700,20300,20300,20300,20300,58
20230816,095400,240827300,20300,20300,20300,20300,98
20230816,095300,238837900,20300,20350,20350,20300,120
20230816,095200,236398400,20350,20350,20350,20350,50
20230816,095100,235380900,20350,20400,20450,20350,596
20230816,095000,223230550,20350,20450,20450,20350,410
20230816,094900,214863150,20450,20200,20500,20200,2708
20230816,094800,159681950,20200,20200,20200,20200,251
20230816,094700,154611750,20150,20150,20200,20100,392
20230816,094600,146710500,20150,20150,20150,20150,0
20230816,094500,146710500,20150,20100,20150,20100,123
20230816,094400,144235550,20150,20150,20150,20150,124
20230816,094300,141736950,20150,20150,20150,20150,1
20230816,094200,141716800,20100,20100,20100,20100,52
20230816,094100,140671600,20100,20100,20100,20100,0
20230816,094000,140671600,20100,20100,20100,20100,59
20230816,093900,139485700,20100,20100,20100,20100,49
20230816,093800,138500800,20100,20100,20100,20100,0
20230816,093700,138500800,20100,20050,20100,20000,381
20230816,093600,130863750,20050,20050,20050,20050,19
20230816,093500,130482800,20050,20050,20050,20050,196
20230816,093400,126553000,20050,20100,20100,20050,220
20230816,093300,122139300,20100,20100,20100,20100,240
20230816,093200,117315300,20100,20100,20100,20100,115
20230816,093100,115003800,20100,20100,20100,20100,0
20230816,093000,115003800,20100,20100,20100,20100,0
20230816,092900,115003800,20100,20100,20100,20100,103
20230816,092800,112933500,20150,20150,20150,20150,0
20230816,092700,112933500,20150,20150,20150,20150,0
20230816,092600,112933500,20150,20150,20150,20150,0
20230816,092500,112933500,20150,20150,20150,20150,0
20230816,092400,112933500,20150,20150,20150,20150,0
20230816,092300,112933500,20150,20150,20150,20150,1
20230816,092200,112913350,20100,20100,20100,20100,38
20230816,092100,112149550,20100,20100,20100,20100,77
20230816,092000,110601850,20050,20050,20050,20050,579
20230816,091900,98992900,20050,20100,20100,20050,738
20230816,091800,84165850,20050,20050,20050,20050,0
20230816,091700,84165850,20050,20050,20050,20050,10
20230816,091600,83965350,20000,20100,20100,20000,65
20230816,091500,82665250,20050,20100,20100,20050,179
20230816,091400,79075300,20050,20050,20050,20050,0
20230816,091300,79075300,20050,20050,20050,20050,45
20230816,091200,78173050,20050,20100,20100,20000,915
20230816,091100,59830350,20100,20200,20200,20100,92
20230816,091000,57980650,20200,20150,20200,20150,45
20230816,090900,57073750,20200,20200,20200,20200,0
20230816,090800,57073750,20200,20050,20200,20050,520
20230816,090700,46645550,20050,20050,20050,20050,826
20230816,090600,30084250,20050,20050,20050,20050,0
20230816,090500,30084250,20050,20050,20050,20050,320
20230816,090400,23668250,20100,20100,20100,20100,24
20230816,090300,23185850,20050,20000,20050,20000,148
20230816,090200,20219700,20000,20100,20100,20000,622
20230816,090100,7744850,20050,20050,20050,20050,9
20230816,090000,7564400,20100,20300,20300,20100,371