stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191100,61523140,7560,7560,7560,7560,47
20230822,191000,61523140,7560,7560,7560,7560,0
20230822,190900,61523140,7560,7560,7560,7560,0
20230822,190800,61523140,7560,7560,7560,7560,0
20230822,190700,61523140,7560,7560,7560,7560,0
20230822,190600,61523140,7560,7560,7560,7560,0
20230822,190500,61523140,7560,7560,7560,7560,0
20230822,190400,61523140,7560,7560,7560,7560,0
20230822,190300,61523140,7560,7560,7560,7560,0
20230822,190200,61523140,7560,7560,7560,7560,0
20230822,190100,61523140,7560,7560,7560,7560,0
20230822,190000,61523140,7560,7560,7560,7560,0
20230822,185900,61523140,7560,7560,7560,7560,0
20230822,185800,61523140,7560,7560,7560,7560,0
20230822,185700,61523140,7560,7560,7560,7560,0
20230822,185600,61523140,7560,7560,7560,7560,0
20230822,185500,61523140,7560,7560,7560,7560,0
20230822,185400,61523140,7560,7560,7560,7560,0
20230822,185300,61523140,7560,7560,7560,7560,0
20230822,185200,61523140,7560,7560,7560,7560,0
20230822,185100,61523140,7560,7560,7560,7560,0
20230822,185000,61523140,7560,7560,7560,7560,0
20230822,184900,61523140,7560,7560,7560,7560,0
20230822,184800,61523140,7560,7560,7560,7560,0
20230822,184700,61523140,7560,7560,7560,7560,0
20230822,184600,61523140,7560,7560,7560,7560,0
20230822,184500,61523140,7560,7560,7560,7560,0
20230822,184400,61523140,7560,7560,7560,7560,0
20230822,184300,61523140,7560,7560,7560,7560,0
20230822,184200,61523140,7560,7560,7560,7560,0
20230822,184100,61523140,7560,7560,7560,7560,47
20230822,184000,61523140,7560,7560,7560,7560,0
20230822,183900,61523140,7560,7560,7560,7560,0
20230822,183800,61523140,7560,7560,7560,7560,0
20230822,183700,61523140,7560,7560,7560,7560,0
20230822,183600,61523140,7560,7560,7560,7560,0
20230822,183500,61523140,7560,7560,7560,7560,0
20230822,183400,61523140,7560,7560,7560,7560,0
20230822,183300,61523140,7560,7560,7560,7560,0
20230822,183200,61523140,7560,7560,7560,7560,0
20230822,183100,61523140,7560,7560,7560,7560,0
20230822,183000,61523140,7560,7560,7560,7560,0
20230822,182900,61523140,7560,7560,7560,7560,0
20230822,182800,61523140,7560,7560,7560,7560,0
20230822,182700,61523140,7560,7560,7560,7560,0
20230822,182600,61523140,7560,7560,7560,7560,0
20230822,182500,61523140,7560,7560,7560,7560,0
20230822,182400,61523140,7560,7560,7560,7560,0
20230822,182300,61523140,7560,7560,7560,7560,0
20230822,182200,61523140,7560,7560,7560,7560,0
20230822,182100,61523140,7560,7560,7560,7560,0
20230822,182000,61523140,7560,7560,7560,7560,0
20230822,181900,61523140,7560,7560,7560,7560,0
20230822,181800,61523140,7560,7560,7560,7560,0
20230822,181700,61523140,7560,7560,7560,7560,0
20230822,181600,61523140,7560,7560,7560,7560,0
20230822,181500,61523140,7560,7560,7560,7560,0
20230822,181400,61523140,7560,7560,7560,7560,0
20230822,181300,61523140,7560,7560,7560,7560,0
20230822,181200,61523140,7560,7560,7560,7560,0
20230822,181100,61523140,7560,7560,7560,7560,47
20230822,181000,61523140,7560,7560,7560,7560,0
20230822,180900,61523140,7560,7560,7560,7560,0
20230822,180800,61523140,7560,7560,7560,7560,0
20230822,180700,61523140,7560,7560,7560,7560,0
20230822,180600,61523140,7560,7560,7560,7560,0
20230822,180500,61523140,7560,7560,7560,7560,0
20230822,180400,61523140,7560,7560,7560,7560,0
20230822,180300,61523140,7560,7560,7560,7560,0
20230822,180200,61523140,7560,7560,7560,7560,0
20230822,180100,61523140,7560,7560,7560,7560,0
20230822,180000,61523140,7560,7560,7560,7560,0
20230822,175900,61523140,7560,7560,7560,7560,0
20230822,175800,61523140,7560,7560,7560,7560,0
20230822,175700,61523140,7560,7560,7560,7560,0
20230822,175600,61523140,7560,7560,7560,7560,0
20230822,175500,61523140,7560,7560,7560,7560,0
20230822,175400,61523140,7560,7560,7560,7560,0
20230822,175300,61523140,7560,7560,7560,7560,0
20230822,175200,61523140,7560,7560,7560,7560,0
20230822,175100,61523140,7560,7560,7560,7560,0
20230822,175000,61523140,7560,7560,7560,7560,0
20230822,174900,61523140,7560,7560,7560,7560,0
20230822,174800,61523140,7560,7560,7560,7560,0
20230822,174700,61523140,7560,7560,7560,7560,0
20230822,174600,61523140,7560,7560,7560,7560,0
20230822,174500,61523140,7560,7560,7560,7560,0
20230822,174400,61523140,7560,7560,7560,7560,0
20230822,174300,61523140,7560,7560,7560,7560,0
20230822,174200,61523140,7560,7560,7560,7560,0
20230822,174100,61523140,7560,7560,7560,7560,47
20230822,174000,61523140,7560,7560,7560,7560,0
20230822,173900,61523140,7560,7560,7560,7560,0
20230822,173800,61523140,7560,7560,7560,7560,0
20230822,173700,61523140,7560,7560,7560,7560,0
20230822,173600,61523140,7560,7560,7560,7560,0
20230822,173500,61523140,7560,7560,7560,7560,0
20230822,173400,61523140,7560,7560,7560,7560,0
20230822,173300,61523140,7560,7560,7560,7560,0
20230822,173200,61523140,7560,7560,7560,7560,0
20230822,173100,61523140,7560,7560,7560,7560,0
20230822,173000,61523140,7560,7560,7560,7560,0
20230822,172900,61523140,7560,7560,7560,7560,0
20230822,172800,61523140,7560,7560,7560,7560,0
20230822,172700,61523140,7560,7560,7560,7560,0
20230822,172600,61523140,7560,7560,7560,7560,0
20230822,172500,61523140,7560,7560,7560,7560,0
20230822,172400,61523140,7560,7560,7560,7560,0
20230822,172300,61523140,7560,7560,7560,7560,0
20230822,172200,61523140,7560,7560,7560,7560,0
20230822,172100,61523140,7560,7560,7560,7560,0
20230822,172000,61523140,7560,7560,7560,7560,0
20230822,171900,61523140,7560,7560,7560,7560,0
20230822,171800,61523140,7560,7560,7560,7560,0
20230822,171700,61523140,7560,7560,7560,7560,0
20230822,171600,61523140,7560,7560,7560,7560,0
20230822,171500,61523140,7560,7560,7560,7560,0
20230822,171400,61523140,7560,7560,7560,7560,0
20230822,171300,61523140,7560,7560,7560,7560,0
20230822,171200,61523140,7560,7560,7560,7560,0
20230822,171100,61523140,7560,7560,7560,7560,47
20230822,171000,61523140,7560,7560,7560,7560,0
20230822,170900,61523140,7560,7560,7560,7560,0
20230822,170800,61523140,7560,7560,7560,7560,0
20230822,170700,61523140,7560,7560,7560,7560,0
20230822,170600,61523140,7560,7560,7560,7560,0
20230822,170500,61523140,7560,7560,7560,7560,0
20230822,170400,61523140,7560,7560,7560,7560,0
20230822,170300,61523140,7560,7560,7560,7560,0
20230822,170200,61523140,7560,7560,7560,7560,0
20230822,170100,61523140,7560,7560,7560,7560,0
20230822,170000,61523140,7560,7560,7560,7560,0
20230822,165900,61523140,7560,7560,7560,7560,0
20230822,165800,61523140,7560,7560,7560,7560,0
20230822,165700,61523140,7560,7560,7560,7560,0
20230822,165600,61523140,7560,7560,7560,7560,0
20230822,165500,61523140,7560,7560,7560,7560,0
20230822,165400,61523140,7560,7560,7560,7560,0
20230822,165300,61523140,7560,7560,7560,7560,0
20230822,165200,61523140,7560,7560,7560,7560,0
20230822,165100,61523140,7560,7560,7560,7560,0
20230822,165000,61523140,7560,7560,7560,7560,0
20230822,164900,61523140,7560,7560,7560,7560,0
20230822,164800,61523140,7560,7560,7560,7560,0
20230822,164700,61523140,7560,7560,7560,7560,0
20230822,164600,61523140,7560,7560,7560,7560,0
20230822,164500,61523140,7560,7560,7560,7560,0
20230822,164400,61523140,7560,7560,7560,7560,0
20230822,164300,61523140,7560,7560,7560,7560,0
20230822,164200,61523140,7560,7560,7560,7560,0
20230822,164100,61523140,7560,7560,7560,7560,47
20230822,164000,61523140,7560,7560,7560,7560,0
20230822,163900,61523140,7560,7560,7560,7560,0
20230822,163800,61523140,7560,7560,7560,7560,0
20230822,163700,61523140,7560,7560,7560,7560,0
20230822,163600,61523140,7560,7560,7560,7560,0
20230822,163500,61523140,7560,7560,7560,7560,0
20230822,163400,61523140,7560,7560,7560,7560,0
20230822,163300,61523140,7560,7560,7560,7560,0
20230822,163200,61523140,7560,7560,7560,7560,0
20230822,163100,61523140,7560,7560,7560,7560,0
20230822,163000,61523140,7560,7560,7560,7560,0
20230822,162900,61523140,7560,7560,7560,7560,0
20230822,162800,61523140,7560,7560,7560,7560,0
20230822,162700,61523140,7560,7560,7560,7560,0
20230822,162600,61523140,7560,7560,7560,7560,0
20230822,162500,61523140,7560,7560,7560,7560,0
20230822,162400,61523140,7560,7560,7560,7560,0
20230822,162300,61523140,7560,7560,7560,7560,0
20230822,162200,61523140,7560,7560,7560,7560,0
20230822,162100,61523140,7560,7560,7560,7560,0
20230822,162000,61523140,7560,7560,7560,7560,0
20230822,161900,61523140,7560,7560,7560,7560,0
20230822,161800,61523140,7560,7560,7560,7560,0
20230822,161700,61523140,7560,7560,7560,7560,0
20230822,161600,61523140,7560,7560,7560,7560,0
20230822,161500,61523140,7560,7560,7560,7560,0
20230822,161400,61523140,7560,7560,7560,7560,0
20230822,161300,61523140,7560,7560,7560,7560,0
20230822,161200,61523140,7560,7560,7560,7560,0
20230822,161100,61523140,7560,7560,7560,7560,47
20230822,161000,61523140,7560,7560,7560,7560,0
20230822,160900,61523140,7560,7560,7560,7560,0
20230822,160800,61523140,7560,7560,7560,7560,0
20230822,160700,61523140,7560,7560,7560,7560,0
20230822,160600,61523140,7560,7560,7560,7560,0
20230822,160500,61523140,7560,7560,7560,7560,0
20230822,160400,61523140,7560,7560,7560,7560,0
20230822,160300,61523140,7560,7560,7560,7560,0
20230822,160200,61523140,7560,7560,7560,7560,0
20230822,160100,61523140,7560,7560,7560,7560,0
20230822,160000,61523140,7560,7560,7560,7560,0
20230822,155900,61523140,7560,7560,7560,7560,0
20230822,155800,61523140,7560,7560,7560,7560,0
20230822,155700,61523140,7560,7560,7560,7560,0
20230822,155600,61523140,7560,7560,7560,7560,0
20230822,155500,61523140,7560,7560,7560,7560,0
20230822,155400,61523140,7560,7560,7560,7560,0
20230822,155300,61523140,7560,7560,7560,7560,0
20230822,155200,61523140,7560,7560,7560,7560,0
20230822,155100,61523140,7560,7560,7560,7560,0
20230822,155000,61523140,7560,7560,7560,7560,0
20230822,154900,61523140,7560,7560,7560,7560,0
20230822,154800,61523140,7560,7560,7560,7560,0
20230822,154700,61523140,7560,7560,7560,7560,0
20230822,154600,61523140,7560,7560,7560,7560,0
20230822,154500,61523140,7560,7560,7560,7560,0
20230822,154400,61523140,7560,7560,7560,7560,0
20230822,154300,61523140,7560,7560,7560,7560,0
20230822,154200,61523140,7560,7560,7560,7560,0
20230822,154100,61523140,7560,7560,7560,7560,47
20230822,154000,61523140,7560,7560,7560,7560,0
20230822,153900,61523140,7560,7560,7560,7560,0
20230822,153800,61523140,7560,7560,7560,7560,0
20230822,153700,61523140,7560,7560,7560,7560,0
20230822,153600,61523140,7560,7560,7560,7560,0
20230822,153500,61523140,7560,7560,7560,7560,0
20230822,153400,61523140,7560,7560,7560,7560,0
20230822,153300,61523140,7560,7560,7560,7560,0
20230822,153200,61523140,7560,7560,7560,7560,0
20230822,153100,61523140,7560,7560,7560,7560,0
20230822,153000,61523140,7560,7560,7560,7560,47
20230822,152900,61167820,7560,7560,7560,7560,0
20230822,152800,61167820,7560,7560,7560,7560,0
20230822,152700,61167820,7560,7560,7560,7560,0
20230822,152600,61167820,7560,7560,7560,7560,0
20230822,152500,61167820,7560,7560,7560,7560,0
20230822,152400,61167820,7560,7560,7560,7560,0
20230822,152300,61167820,7560,7560,7560,7560,0
20230822,152200,61167820,7560,7560,7560,7560,0
20230822,152100,61167820,7560,7560,7560,7560,0
20230822,152000,61167820,7560,7560,7560,7560,0
20230822,151900,61167820,7560,7560,7560,7560,1
20230822,151800,61160260,7510,7510,7510,7510,0
20230822,151700,61160260,7510,7510,7510,7510,0
20230822,151600,61160260,7510,7510,7510,7510,15
20230822,151500,61047610,7510,7510,7510,7510,0
20230822,151400,61047610,7510,7510,7510,7510,0
20230822,151300,61047610,7510,7510,7510,7510,0
20230822,151200,61047610,7510,7510,7510,7510,0
20230822,151100,61047610,7510,7540,7540,7510,39
20230822,151000,60754540,7550,7550,7550,7550,0
20230822,150900,60754540,7550,7550,7550,7550,0
20230822,150800,60754540,7550,7550,7550,7550,0
20230822,150700,60754540,7550,7550,7550,7550,0
20230822,150600,60754540,7550,7550,7550,7550,0
20230822,150500,60754540,7550,7550,7550,7550,7
20230822,150400,60701690,7550,7550,7550,7550,0
20230822,150300,60701690,7550,7550,7550,7550,0
20230822,150200,60701690,7550,7550,7550,7550,0
20230822,150100,60701690,7550,7550,7550,7550,0
20230822,150000,60701690,7550,7550,7550,7550,3
20230822,145900,60679040,7530,7530,7530,7530,0
20230822,145800,60679040,7530,7530,7530,7530,0
20230822,145700,60679040,7530,7530,7530,7530,0
20230822,145600,60679040,7530,7540,7540,7530,16
20230822,145500,60558410,7530,7520,7540,7520,4
20230822,145400,60528290,7520,7530,7540,7520,4
20230822,145300,60498170,7540,7520,7540,7520,10
20230822,145200,60422860,7510,7510,7510,7510,1
20230822,145100,60415350,7520,7520,7520,7520,0
20230822,145000,60415350,7520,7520,7520,7520,0
20230822,144900,60415350,7520,7520,7520,7520,0
20230822,144800,60415350,7520,7520,7520,7520,0
20230822,144700,60415350,7520,7520,7520,7520,1
20230822,144600,60407830,7510,7510,7510,7510,1
20230822,144500,60400320,7550,7550,7550,7550,0
20230822,144400,60400320,7550,7550,7550,7550,5
20230822,144300,60362570,7550,7550,7550,7550,0
20230822,144200,60362570,7550,7550,7550,7550,5
20230822,144100,60324820,7550,7550,7550,7550,5
20230822,144000,60287070,7550,7550,7550,7550,0
20230822,143900,60287070,7550,7550,7550,7550,0
20230822,143800,60287070,7550,7550,7550,7550,0
20230822,143700,60287070,7550,7550,7550,7550,0
20230822,143600,60287070,7550,7550,7550,7550,0
20230822,143500,60287070,7550,7550,7550,7550,3
20230822,143400,60264420,7500,7520,7520,7500,3
20230822,143300,60241890,7550,7550,7550,7550,11
20230822,143200,60158840,7530,7530,7530,7530,0
20230822,143100,60158840,7530,7530,7530,7530,0
20230822,143000,60158840,7530,7540,7550,7530,4
20230822,142900,60128670,7550,7550,7550,7550,3
20230822,142800,60106020,7490,7490,7490,7490,5
20230822,142700,60068570,7490,7490,7490,7490,0
20230822,142600,60068570,7490,7490,7490,7490,0
20230822,142500,60068570,7490,7490,7490,7490,0
20230822,142400,60068570,7490,7500,7500,7490,10
20230822,142300,59993660,7490,7490,7490,7490,0
20230822,142200,59993660,7490,7490,7490,7490,0
20230822,142100,59993660,7490,7490,7490,7490,0
20230822,142000,59993660,7490,7490,7490,7490,0
20230822,141900,59993660,7490,7490,7490,7490,0
20230822,141800,59993660,7490,7490,7490,7490,0
20230822,141700,59993660,7490,7490,7490,7490,0
20230822,141600,59993660,7490,7490,7490,7490,0
20230822,141500,59993660,7490,7490,7490,7490,0
20230822,141400,59993660,7490,7490,7490,7490,0
20230822,141300,59993660,7490,7500,7500,7490,919
20230822,141200,53110280,7510,7510,7510,7510,0
20230822,141100,53110280,7510,7510,7510,7510,0
20230822,141000,53110280,7510,7510,7510,7510,125
20230822,140900,52171530,7520,7520,7520,7520,11
20230822,140800,52088810,7520,7520,7520,7520,0
20230822,140700,52088810,7520,7530,7530,7520,93
20230822,140600,51389320,7550,7550,7550,7550,0
20230822,140500,51389320,7550,7550,7550,7550,0
20230822,140400,51389320,7550,7550,7550,7550,0
20230822,140300,51389320,7550,7550,7550,7550,9
20230822,140200,51321370,7530,7530,7530,7530,19
20230822,140100,51178300,7520,7520,7520,7520,0
20230822,140000,51178300,7520,7520,7520,7520,0
20230822,135900,51178300,7520,7520,7520,7520,0
20230822,135800,51178300,7520,7520,7520,7520,0
20230822,135700,51178300,7520,7520,7520,7520,0
20230822,135600,51178300,7520,7520,7520,7520,0
20230822,135500,51178300,7520,7520,7520,7520,0
20230822,135400,51178300,7520,7520,7520,7520,0
20230822,135300,51178300,7520,7520,7520,7520,0
20230822,135200,51178300,7520,7520,7520,7520,0
20230822,135100,51178300,7520,7520,7520,7520,0
20230822,135000,51178300,7520,7520,7520,7520,0
20230822,134900,51178300,7520,7520,7520,7520,0
20230822,134800,51178300,7520,7510,7520,7490,501
20230822,134700,47420890,7520,7540,7540,7520,717
20230822,134600,42026640,7540,7540,7540,7540,0
20230822,134500,42026640,7540,7540,7540,7540,26
20230822,134400,41830600,7540,7540,7540,7540,0
20230822,134300,41830600,7540,7540,7540,7540,1
20230822,134200,41823060,7540,7540,7540,7540,0
20230822,134100,41823060,7540,7540,7540,7540,0
20230822,134000,41823060,7540,7540,7540,7540,0
20230822,133900,41823060,7540,7540,7540,7540,88
20230822,133800,41159540,7560,7560,7560,7560,10
20230822,133700,41083940,7550,7550,7550,7550,91
20230822,133600,40396890,7550,7550,7550,7550,0
20230822,133500,40396890,7550,7550,7550,7550,0
20230822,133400,40396890,7550,7550,7550,7550,81
20230822,133300,39785340,7560,7560,7560,7560,61
20230822,133200,39324180,7570,7570,7570,7570,66
20230822,133100,38824560,7570,7570,7570,7570,11
20230822,133000,38741290,7570,7570,7570,7570,0
20230822,132900,38741290,7570,7570,7570,7570,0
20230822,132800,38741290,7570,7570,7570,7570,0
20230822,132700,38741290,7570,7570,7570,7570,0
20230822,132600,38741290,7570,7570,7570,7570,0
20230822,132500,38741290,7570,7570,7570,7570,0
20230822,132400,38741290,7570,7570,7570,7570,0
20230822,132300,38741290,7570,7570,7570,7570,0
20230822,132200,38741290,7570,7570,7570,7570,0
20230822,132100,38741290,7570,7570,7570,7570,24
20230822,132000,38559610,7570,7570,7570,7570,0
20230822,131900,38559610,7570,7570,7570,7570,1
20230822,131800,38552040,7580,7580,7580,7580,0
20230822,131700,38552040,7580,7580,7580,7580,0
20230822,131600,38552040,7580,7580,7580,7580,20
20230822,131500,38400440,7580,7580,7580,7580,11
20230822,131400,38317060,7570,7570,7570,7570,0
20230822,131300,38317060,7570,7570,7570,7570,0
20230822,131200,38317060,7570,7570,7570,7570,0
20230822,131100,38317060,7570,7570,7570,7570,2
20230822,131000,38301920,7570,7570,7570,7570,0
20230822,130900,38301920,7570,7560,7570,7560,353
20230822,130800,35629910,7550,7550,7550,7550,0
20230822,130700,35629910,7550,7550,7550,7550,0
20230822,130600,35629910,7550,7550,7550,7550,0
20230822,130500,35629910,7550,7550,7550,7550,0
20230822,130400,35629910,7550,7550,7550,7550,0
20230822,130300,35629910,7550,7550,7550,7550,0
20230822,130200,35629910,7550,7550,7550,7550,0
20230822,130100,35629910,7550,7550,7550,7550,0
20230822,130000,35629910,7550,7560,7560,7550,53
20230822,125900,35229740,7560,7560,7560,7560,0
20230822,125800,35229740,7560,7560,7560,7560,0
20230822,125700,35229740,7560,7560,7560,7560,0
20230822,125600,35229740,7560,7560,7560,7560,3
20230822,125500,35207060,7560,7560,7560,7560,0
20230822,125400,35207060,7560,7550,7560,7550,432
20230822,125300,31942260,7550,7550,7550,7550,0
20230822,125200,31942260,7550,7560,7560,7550,111
20230822,125100,31103710,7560,7560,7560,7560,0
20230822,125000,31103710,7560,7560,7560,7560,0
20230822,124900,31103710,7560,7560,7560,7560,0
20230822,124800,31103710,7560,7560,7560,7560,11
20230822,124700,31020550,7550,7550,7550,7550,0
20230822,124600,31020550,7550,7550,7550,7550,0
20230822,124500,31020550,7550,7550,7550,7550,0
20230822,124400,31020550,7550,7550,7550,7550,0
20230822,124300,31020550,7550,7550,7550,7550,0
20230822,124200,31020550,7550,7550,7550,7550,0
20230822,124100,31020550,7550,7550,7550,7550,0
20230822,124000,31020550,7550,7550,7550,7550,0
20230822,123900,31020550,7550,7550,7550,7550,0
20230822,123800,31020550,7550,7550,7550,7550,0
20230822,123700,31020550,7550,7550,7550,7550,0
20230822,123600,31020550,7550,7550,7550,7550,0
20230822,123500,31020550,7550,7550,7550,7550,0
20230822,123400,31020550,7550,7550,7550,7550,0
20230822,123300,31020550,7550,7550,7550,7550,0
20230822,123200,31020550,7550,7540,7550,7540,11
20230822,123100,30937510,7560,7560,7560,7560,0
20230822,123000,30937510,7560,7560,7560,7560,0
20230822,122900,30937510,7560,7560,7560,7560,0
20230822,122800,30937510,7560,7560,7560,7560,0
20230822,122700,30937510,7560,7560,7560,7560,0
20230822,122600,30937510,7560,7560,7560,7560,0
20230822,122500,30937510,7560,7560,7560,7560,0
20230822,122400,30937510,7560,7560,7560,7560,0
20230822,122300,30937510,7560,7560,7560,7560,0
20230822,122200,30937510,7560,7560,7560,7560,0
20230822,122100,30937510,7560,7560,7560,7560,2
20230822,122000,30922390,7510,7510,7510,7510,0
20230822,121900,30922390,7510,7510,7510,7510,0
20230822,121800,30922390,7510,7510,7510,7510,0
20230822,121700,30922390,7510,7550,7550,7510,164
20230822,121600,29689340,7550,7550,7550,7550,0
20230822,121500,29689340,7550,7550,7550,7550,0
20230822,121400,29689340,7550,7550,7550,7550,0
20230822,121300,29689340,7550,7550,7550,7550,0
20230822,121200,29689340,7550,7550,7550,7550,0
20230822,121100,29689340,7550,7550,7550,7550,0
20230822,121000,29689340,7550,7550,7550,7550,0
20230822,120900,29689340,7550,7550,7550,7550,0
20230822,120800,29689340,7550,7550,7550,7550,0
20230822,120700,29689340,7550,7550,7550,7550,0
20230822,120600,29689340,7550,7550,7550,7550,0
20230822,120500,29689340,7550,7550,7550,7550,0
20230822,120400,29689340,7550,7550,7550,7550,0
20230822,120300,29689340,7550,7550,7550,7550,0
20230822,120200,29689340,7550,7550,7550,7550,0
20230822,120100,29689340,7550,7550,7550,7550,50
20230822,120000,29311840,7560,7560,7560,7560,0
20230822,115900,29311840,7560,7560,7560,7560,0
20230822,115800,29311840,7560,7560,7560,7560,0
20230822,115700,29311840,7560,7560,7560,7560,0
20230822,115600,29311840,7560,7560,7560,7560,0
20230822,115500,29311840,7560,7560,7560,7560,1
20230822,115400,29304280,7560,7560,7560,7560,21
20230822,115300,29145520,7560,7560,7560,7560,0
20230822,115200,29145520,7560,7560,7560,7560,0
20230822,115100,29145520,7560,7560,7560,7560,2
20230822,115000,29130400,7560,7560,7560,7560,0
20230822,114900,29130400,7560,7560,7560,7560,0
20230822,114800,29130400,7560,7560,7560,7560,1
20230822,114700,29122840,7550,7550,7550,7550,0
20230822,114600,29122840,7550,7550,7550,7550,0
20230822,114500,29122840,7550,7550,7550,7550,0
20230822,114400,29122840,7550,7550,7550,7550,0
20230822,114300,29122840,7550,7550,7550,7550,0
20230822,114200,29122840,7550,7550,7550,7550,0
20230822,114100,29122840,7550,7550,7550,7550,0
20230822,114000,29122840,7550,7550,7550,7550,0
20230822,113900,29122840,7550,7550,7550,7550,5
20230822,113800,29085090,7560,7560,7560,7560,0
20230822,113700,29085090,7560,7560,7560,7560,1
20230822,113600,29077530,7560,7560,7560,7560,0
20230822,113500,29077530,7560,7560,7560,7560,6
20230822,113400,29032170,7560,7560,7560,7560,0
20230822,113300,29032170,7560,7560,7560,7560,0
20230822,113200,29032170,7560,7560,7560,7560,2
20230822,113100,29017050,7560,7560,7560,7560,11
20230822,113000,28933890,7560,7560,7560,7560,0
20230822,112900,28933890,7560,7560,7560,7560,0
20230822,112800,28933890,7560,7560,7560,7560,6
20230822,112700,28888530,7560,7560,7560,7560,5
20230822,112600,28850730,7560,7560,7560,7560,0
20230822,112500,28850730,7560,7560,7560,7560,0
20230822,112400,28850730,7560,7560,7560,7560,0
20230822,112300,28850730,7560,7560,7560,7560,2
20230822,112200,28835610,7560,7560,7560,7560,0
20230822,112100,28835610,7560,7560,7560,7560,0
20230822,112000,28835610,7560,7560,7560,7560,0
20230822,111900,28835610,7560,7560,7560,7560,1
20230822,111800,28828050,7560,7560,7560,7560,3
20230822,111700,28805370,7550,7550,7550,7550,0
20230822,111600,28805370,7550,7550,7550,7550,0
20230822,111500,28805370,7550,7550,7550,7550,0
20230822,111400,28805370,7550,7550,7550,7550,0
20230822,111300,28805370,7550,7540,7550,7540,2487
20230822,111200,10029030,7540,7540,7540,7540,16
20230822,111100,9908390,7540,7540,7540,7540,1
20230822,111000,9900850,7540,7540,7540,7540,1
20230822,110900,9893310,7540,7540,7540,7540,0
20230822,110800,9893310,7540,7540,7540,7540,0
20230822,110700,9893310,7540,7540,7540,7540,5
20230822,110600,9855610,7540,7540,7540,7540,1
20230822,110500,9848070,7540,7540,7540,7540,1
20230822,110400,9840530,7510,7530,7530,7510,200
20230822,110300,8335980,7530,7530,7530,7530,0
20230822,110200,8335980,7530,7530,7530,7530,0
20230822,110100,8335980,7530,7530,7530,7530,0
20230822,110000,8335980,7530,7530,7530,7530,0
20230822,105900,8335980,7530,7530,7530,7530,0
20230822,105800,8335980,7530,7530,7530,7530,0
20230822,105700,8335980,7530,7530,7530,7530,0
20230822,105600,8335980,7530,7530,7530,7530,0
20230822,105500,8335980,7530,7530,7530,7530,0
20230822,105400,8335980,7530,7530,7530,7530,0
20230822,105300,8335980,7530,7530,7530,7530,0
20230822,105200,8335980,7530,7530,7530,7530,0
20230822,105100,8335980,7530,7530,7530,7530,0
20230822,105000,8335980,7530,7530,7530,7530,0
20230822,104900,8335980,7530,7530,7530,7530,0
20230822,104800,8335980,7530,7530,7530,7530,0
20230822,104700,8335980,7530,7530,7530,7530,0
20230822,104600,8335980,7530,7530,7530,7530,14
20230822,104500,8230560,7540,7540,7540,7540,20
20230822,104400,8079760,7540,7540,7550,7540,157
20230822,104300,6895930,7550,7550,7550,7550,0
20230822,104200,6895930,7550,7550,7550,7540,120
20230822,104100,5990700,7550,7550,7550,7550,0
20230822,104000,5990700,7550,7550,7550,7550,10
20230822,103900,5915200,7550,7550,7550,7550,1
20230822,103800,5907650,7550,7550,7550,7550,0
20230822,103700,5907650,7550,7550,7550,7550,1
20230822,103600,5900100,7550,7550,7550,7550,0
20230822,103500,5900100,7550,7550,7550,7550,5
20230822,103400,5862350,7550,7550,7550,7550,18
20230822,103300,5726450,7550,7550,7550,7550,0
20230822,103200,5726450,7550,7550,7550,7550,30
20230822,103100,5499950,7540,7540,7540,7540,0
20230822,103000,5499950,7540,7540,7540,7540,0
20230822,102900,5499950,7540,7540,7540,7540,1
20230822,102800,5492410,7540,7540,7540,7540,0
20230822,102700,5492410,7540,7540,7540,7540,0
20230822,102600,5492410,7540,7540,7540,7540,0
20230822,102500,5492410,7540,7540,7540,7540,1
20230822,102400,5484870,7540,7540,7540,7540,1
20230822,102300,5477330,7550,7550,7550,7550,0
20230822,102200,5477330,7550,7550,7550,7550,1
20230822,102100,5469780,7550,7550,7550,7550,0
20230822,102000,5469780,7550,7550,7550,7550,0
20230822,101900,5469780,7550,7550,7550,7550,2
20230822,101800,5454680,7550,7550,7550,7550,0
20230822,101700,5454680,7550,7550,7550,7550,4
20230822,101600,5424480,7550,7550,7550,7550,0
20230822,101500,5424480,7550,7550,7550,7550,0
20230822,101400,5424480,7550,7550,7550,7550,0
20230822,101300,5424480,7550,7550,7550,7550,0
20230822,101200,5424480,7550,7550,7550,7550,10
20230822,101100,5348980,7550,7550,7550,7550,0
20230822,101000,5348980,7550,7550,7550,7550,0
20230822,100900,5348980,7550,7550,7550,7550,7
20230822,100800,5296130,7550,7550,7550,7550,20
20230822,100700,5145130,7550,7550,7550,7550,0
20230822,100600,5145130,7550,7550,7550,7550,0
20230822,100500,5145130,7550,7550,7550,7550,0
20230822,100400,5145130,7550,7550,7550,7550,0
20230822,100300,5145130,7550,7550,7550,7550,0
20230822,100200,5145130,7550,7550,7550,7550,0
20230822,100100,5145130,7550,7550,7550,7550,0
20230822,100000,5145130,7550,7550,7550,7550,6
20230822,095900,5099830,7550,7550,7550,7550,0
20230822,095800,5099830,7550,7550,7550,7550,10
20230822,095700,5024330,7550,7550,7550,7530,8
20230822,095600,4963970,7550,7550,7550,7550,0
20230822,095500,4963970,7550,7550,7550,7550,0
20230822,095400,4963970,7550,7550,7550,7550,0
20230822,095300,4963970,7550,7550,7550,7550,0
20230822,095200,4963970,7550,7550,7550,7550,0
20230822,095100,4963970,7550,7550,7550,7550,0
20230822,095000,4963970,7550,7550,7550,7550,0
20230822,094900,4963970,7550,7550,7550,7550,0
20230822,094800,4963970,7550,7550,7550,7550,0
20230822,094700,4963970,7550,7550,7550,7550,25
20230822,094600,4775220,7550,7550,7550,7550,0
20230822,094500,4775220,7550,7520,7550,7520,45
20230822,094400,4435760,7510,7510,7510,7510,0
20230822,094300,4435760,7510,7510,7510,7510,0
20230822,094200,4435760,7510,7510,7510,7510,0
20230822,094100,4435760,7510,7510,7510,7510,126
20230822,094000,3489500,7510,7510,7510,7510,1
20230822,093900,3481990,7510,7510,7510,7510,0
20230822,093800,3481990,7510,7510,7510,7510,10
20230822,093700,3406890,7510,7510,7510,7510,17
20230822,093600,3279220,7510,7510,7510,7510,0
20230822,093500,3279220,7510,7510,7510,7510,100
20230822,093400,2528220,7510,7510,7510,7510,2
20230822,093300,2513200,7510,7510,7510,7510,10
20230822,093200,2438100,7510,7510,7510,7510,1
20230822,093100,2430590,7510,7510,7510,7510,4
20230822,093000,2400550,7510,7510,7510,7510,0
20230822,092900,2400550,7510,7510,7510,7510,0
20230822,092800,2400550,7510,7510,7510,7510,1
20230822,092700,2393040,7500,7500,7500,7500,0
20230822,092600,2393040,7500,7500,7500,7500,0
20230822,092500,2393040,7500,7500,7500,7500,0
20230822,092400,2393040,7500,7500,7500,7500,0
20230822,092300,2393040,7500,7500,7500,7500,0
20230822,092200,2393040,7500,7500,7500,7500,0
20230822,092100,2393040,7500,7500,7500,7500,1
20230822,092000,2385540,7500,7500,7500,7500,13
20230822,091900,2288040,7500,7500,7500,7500,10
20230822,091800,2213040,7500,7500,7500,7500,4
20230822,091700,2183040,7500,7500,7500,7500,0
20230822,091600,2183040,7500,7500,7500,7500,0
20230822,091500,2183040,7500,7500,7500,7500,101
20230822,091400,1425540,7500,7500,7500,7500,0
20230822,091300,1425540,7500,7500,7500,7500,2
20230822,091200,1410540,7500,7500,7500,7500,2
20230822,091100,1395540,7500,7500,7500,7500,5
20230822,091000,1358040,7500,7500,7500,7500,45
20230822,090900,1020540,7500,7510,7510,7500,32
20230822,090800,780240,7510,7510,7510,7510,32
20230822,090700,539920,7520,7510,7520,7510,8
20230822,090600,479830,7510,7490,7510,7490,6
20230822,090500,434870,7500,7510,7510,7500,12
20230822,090400,344850,7510,7510,7510,7510,11
20230822,090300,262240,7490,7500,7510,7490,27
20230822,090200,59920,7490,7490,7490,7490,0
20230822,090100,59920,7490,7490,7490,7490,0
20230822,090000,59920,7490,7490,7490,7490,8