stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191500,174320470,9370,9370,9370,9370,639
20230821,191400,174320470,9370,9370,9370,9370,0
20230821,191300,174320470,9370,9370,9370,9370,0
20230821,191200,174320470,9370,9370,9370,9370,0
20230821,191100,174320470,9370,9370,9370,9370,0
20230821,191000,174320470,9370,9370,9370,9370,0
20230821,190900,174320470,9370,9370,9370,9370,0
20230821,190800,174320470,9370,9370,9370,9370,0
20230821,190700,174320470,9370,9370,9370,9370,0
20230821,190600,174320470,9370,9370,9370,9370,0
20230821,190500,174320470,9370,9370,9370,9370,0
20230821,190400,174320470,9370,9370,9370,9370,0
20230821,190300,174320470,9370,9370,9370,9370,0
20230821,190200,174320470,9370,9370,9370,9370,0
20230821,190100,174320470,9370,9370,9370,9370,0
20230821,190000,174320470,9370,9370,9370,9370,0
20230821,185900,174320470,9370,9370,9370,9370,0
20230821,185800,174320470,9370,9370,9370,9370,0
20230821,185700,174320470,9370,9370,9370,9370,0
20230821,185600,174320470,9370,9370,9370,9370,0
20230821,185500,174320470,9370,9370,9370,9370,0
20230821,185400,174320470,9370,9370,9370,9370,0
20230821,185300,174320470,9370,9370,9370,9370,0
20230821,185200,174320470,9370,9370,9370,9370,0
20230821,185100,174320470,9370,9370,9370,9370,0
20230821,185000,174320470,9370,9370,9370,9370,0
20230821,184900,174320470,9370,9370,9370,9370,0
20230821,184800,174320470,9370,9370,9370,9370,0
20230821,184700,174320470,9370,9370,9370,9370,0
20230821,184600,174320470,9370,9370,9370,9370,0
20230821,184500,174320470,9370,9370,9370,9370,639
20230821,184400,174320470,9370,9370,9370,9370,0
20230821,184300,174320470,9370,9370,9370,9370,0
20230821,184200,174320470,9370,9370,9370,9370,0
20230821,184100,174320470,9370,9370,9370,9370,0
20230821,184000,174320470,9370,9370,9370,9370,0
20230821,183900,174320470,9370,9370,9370,9370,0
20230821,183800,174320470,9370,9370,9370,9370,0
20230821,183700,174320470,9370,9370,9370,9370,0
20230821,183600,174320470,9370,9370,9370,9370,0
20230821,183500,174320470,9370,9370,9370,9370,0
20230821,183400,174320470,9370,9370,9370,9370,0
20230821,183300,174320470,9370,9370,9370,9370,0
20230821,183200,174320470,9370,9370,9370,9370,0
20230821,183100,174320470,9370,9370,9370,9370,0
20230821,183000,174320470,9370,9370,9370,9370,0
20230821,182900,174320470,9370,9370,9370,9370,0
20230821,182800,174320470,9370,9370,9370,9370,0
20230821,182700,174320470,9370,9370,9370,9370,0
20230821,182600,174320470,9370,9370,9370,9370,0
20230821,182500,174320470,9370,9370,9370,9370,0
20230821,182400,174320470,9370,9370,9370,9370,0
20230821,182300,174320470,9370,9370,9370,9370,0
20230821,182200,174320470,9370,9370,9370,9370,0
20230821,182100,174320470,9370,9370,9370,9370,0
20230821,182000,174320470,9370,9370,9370,9370,0
20230821,181900,174320470,9370,9370,9370,9370,0
20230821,181800,174320470,9370,9370,9370,9370,0
20230821,181700,174320470,9370,9370,9370,9370,0
20230821,181600,174320470,9370,9370,9370,9370,0
20230821,181500,174320470,9370,9370,9370,9370,639
20230821,181400,174320470,9370,9370,9370,9370,0
20230821,181300,174320470,9370,9370,9370,9370,0
20230821,181200,174320470,9370,9370,9370,9370,0
20230821,181100,174320470,9370,9370,9370,9370,0
20230821,181000,174320470,9370,9370,9370,9370,0
20230821,180900,174320470,9370,9370,9370,9370,0
20230821,180800,174320470,9370,9370,9370,9370,0
20230821,180700,174320470,9370,9370,9370,9370,0
20230821,180600,174320470,9370,9370,9370,9370,0
20230821,180500,174320470,9370,9370,9370,9370,0
20230821,180400,174320470,9370,9370,9370,9370,0
20230821,180300,174320470,9370,9370,9370,9370,0
20230821,180200,174320470,9370,9370,9370,9370,0
20230821,180100,174320470,9370,9370,9370,9370,0
20230821,180000,174320470,9370,9370,9370,9370,0
20230821,175900,174320470,9370,9370,9370,9370,0
20230821,175800,174320470,9370,9370,9370,9370,0
20230821,175700,174320470,9370,9370,9370,9370,0
20230821,175600,174320470,9370,9370,9370,9370,0
20230821,175500,174320470,9370,9370,9370,9370,0
20230821,175400,174320470,9370,9370,9370,9370,0
20230821,175300,174320470,9370,9370,9370,9370,0
20230821,175200,174320470,9370,9370,9370,9370,0
20230821,175100,174320470,9370,9370,9370,9370,0
20230821,175000,174320470,9370,9370,9370,9370,0
20230821,174900,174320470,9370,9370,9370,9370,0
20230821,174800,174320470,9370,9370,9370,9370,0
20230821,174700,174320470,9370,9370,9370,9370,0
20230821,174600,174320470,9370,9370,9370,9370,0
20230821,174500,174320470,9370,9370,9370,9370,639
20230821,174400,174320470,9370,9370,9370,9370,0
20230821,174300,174320470,9370,9370,9370,9370,0
20230821,174200,174320470,9370,9370,9370,9370,0
20230821,174100,174320470,9370,9370,9370,9370,0
20230821,174000,174320470,9370,9370,9370,9370,0
20230821,173900,174320470,9370,9370,9370,9370,0
20230821,173800,174320470,9370,9370,9370,9370,0
20230821,173700,174320470,9370,9370,9370,9370,0
20230821,173600,174320470,9370,9370,9370,9370,0
20230821,173500,174320470,9370,9370,9370,9370,0
20230821,173400,174320470,9370,9370,9370,9370,0
20230821,173300,174320470,9370,9370,9370,9370,0
20230821,173200,174320470,9370,9370,9370,9370,0
20230821,173100,174320470,9370,9370,9370,9370,0
20230821,173000,174320470,9370,9370,9370,9370,0
20230821,172900,174320470,9370,9370,9370,9370,0
20230821,172800,174320470,9370,9370,9370,9370,0
20230821,172700,174320470,9370,9370,9370,9370,0
20230821,172600,174320470,9370,9370,9370,9370,0
20230821,172500,174320470,9370,9370,9370,9370,0
20230821,172400,174320470,9370,9370,9370,9370,0
20230821,172300,174320470,9370,9370,9370,9370,0
20230821,172200,174320470,9370,9370,9370,9370,0
20230821,172100,174320470,9370,9370,9370,9370,0
20230821,172000,174320470,9370,9370,9370,9370,0
20230821,171900,174320470,9370,9370,9370,9370,0
20230821,171800,174320470,9370,9370,9370,9370,0
20230821,171700,174320470,9370,9370,9370,9370,0
20230821,171600,174320470,9370,9370,9370,9370,0
20230821,171500,174320470,9370,9370,9370,9370,639
20230821,171400,174320470,9370,9370,9370,9370,0
20230821,171300,174320470,9370,9370,9370,9370,0
20230821,171200,174320470,9370,9370,9370,9370,0
20230821,171100,174320470,9370,9370,9370,9370,0
20230821,171000,174320470,9370,9370,9370,9370,0
20230821,170900,174320470,9370,9370,9370,9370,0
20230821,170800,174320470,9370,9370,9370,9370,0
20230821,170700,174320470,9370,9370,9370,9370,0
20230821,170600,174320470,9370,9370,9370,9370,0
20230821,170500,174320470,9370,9370,9370,9370,0
20230821,170400,174320470,9370,9370,9370,9370,0
20230821,170300,174320470,9370,9370,9370,9370,0
20230821,170200,174320470,9370,9370,9370,9370,0
20230821,170100,174320470,9370,9370,9370,9370,0
20230821,170000,174320470,9370,9370,9370,9370,0
20230821,165900,174320470,9370,9370,9370,9370,0
20230821,165800,174320470,9370,9370,9370,9370,0
20230821,165700,174320470,9370,9370,9370,9370,0
20230821,165600,174320470,9370,9370,9370,9370,0
20230821,165500,174320470,9370,9370,9370,9370,0
20230821,165400,174320470,9370,9370,9370,9370,0
20230821,165300,174320470,9370,9370,9370,9370,0
20230821,165200,174320470,9370,9370,9370,9370,0
20230821,165100,174320470,9370,9370,9370,9370,0
20230821,165000,174320470,9370,9370,9370,9370,0
20230821,164900,174320470,9370,9370,9370,9370,0
20230821,164800,174320470,9370,9370,9370,9370,0
20230821,164700,174320470,9370,9370,9370,9370,0
20230821,164600,174320470,9370,9370,9370,9370,0
20230821,164500,174320470,9370,9370,9370,9370,639
20230821,164400,174320470,9370,9370,9370,9370,0
20230821,164300,174320470,9370,9370,9370,9370,0
20230821,164200,174320470,9370,9370,9370,9370,0
20230821,164100,174320470,9370,9370,9370,9370,0
20230821,164000,174320470,9370,9370,9370,9370,0
20230821,163900,174320470,9370,9370,9370,9370,0
20230821,163800,174320470,9370,9370,9370,9370,0
20230821,163700,174320470,9370,9370,9370,9370,0
20230821,163600,174320470,9370,9370,9370,9370,0
20230821,163500,174320470,9370,9370,9370,9370,0
20230821,163400,174320470,9370,9370,9370,9370,0
20230821,163300,174320470,9370,9370,9370,9370,0
20230821,163200,174320470,9370,9370,9370,9370,0
20230821,163100,174320470,9370,9370,9370,9370,0
20230821,163000,174320470,9370,9370,9370,9370,0
20230821,162900,174320470,9370,9370,9370,9370,0
20230821,162800,174320470,9370,9370,9370,9370,0
20230821,162700,174320470,9370,9370,9370,9370,0
20230821,162600,174320470,9370,9370,9370,9370,0
20230821,162500,174320470,9370,9370,9370,9370,0
20230821,162400,174320470,9370,9370,9370,9370,0
20230821,162300,174320470,9370,9370,9370,9370,0
20230821,162200,174320470,9370,9370,9370,9370,0
20230821,162100,174320470,9370,9370,9370,9370,0
20230821,162000,174320470,9370,9370,9370,9370,0
20230821,161900,174320470,9370,9370,9370,9370,0
20230821,161800,174320470,9370,9370,9370,9370,0
20230821,161700,174320470,9370,9370,9370,9370,0
20230821,161600,174320470,9370,9370,9370,9370,0
20230821,161500,174320470,9370,9370,9370,9370,639
20230821,161400,174320470,9370,9370,9370,9370,0
20230821,161300,174320470,9370,9370,9370,9370,0
20230821,161200,174320470,9370,9370,9370,9370,0
20230821,161100,174320470,9370,9370,9370,9370,0
20230821,161000,174320470,9370,9370,9370,9370,0
20230821,160900,174320470,9370,9370,9370,9370,0
20230821,160800,174320470,9370,9370,9370,9370,0
20230821,160700,174320470,9370,9370,9370,9370,0
20230821,160600,174320470,9370,9370,9370,9370,0
20230821,160500,174320470,9370,9370,9370,9370,0
20230821,160400,174320470,9370,9370,9370,9370,0
20230821,160300,174320470,9370,9370,9370,9370,0
20230821,160200,174320470,9370,9370,9370,9370,0
20230821,160100,174320470,9370,9370,9370,9370,0
20230821,160000,174320470,9370,9370,9370,9370,0
20230821,155900,174320470,9370,9370,9370,9370,0
20230821,155800,174320470,9370,9370,9370,9370,0
20230821,155700,174320470,9370,9370,9370,9370,0
20230821,155600,174320470,9370,9370,9370,9370,0
20230821,155500,174320470,9370,9370,9370,9370,0
20230821,155400,174320470,9370,9370,9370,9370,0
20230821,155300,174320470,9370,9370,9370,9370,0
20230821,155200,174320470,9370,9370,9370,9370,0
20230821,155100,174320470,9370,9370,9370,9370,0
20230821,155000,174320470,9370,9370,9370,9370,0
20230821,154900,174320470,9370,9370,9370,9370,0
20230821,154800,174320470,9370,9370,9370,9370,0
20230821,154700,174320470,9370,9370,9370,9370,0
20230821,154600,174320470,9370,9370,9370,9370,0
20230821,154500,174320470,9370,9370,9370,9370,639
20230821,154400,174320470,9370,9370,9370,9370,0
20230821,154300,174320470,9370,9370,9370,9370,0
20230821,154200,174320470,9370,9370,9370,9370,0
20230821,154100,174320470,9370,9370,9370,9370,0
20230821,154000,174320470,9370,9370,9370,9370,0
20230821,153900,174320470,9370,9370,9370,9370,0
20230821,153800,174320470,9370,9370,9370,9370,0
20230821,153700,174320470,9370,9370,9370,9370,0
20230821,153600,174320470,9370,9370,9370,9370,0
20230821,153500,174320470,9370,9370,9370,9370,0
20230821,153400,174320470,9370,9370,9370,9370,0
20230821,153300,174320470,9370,9370,9370,9370,0
20230821,153200,174320470,9370,9370,9370,9370,0
20230821,153100,174320470,9370,9370,9370,9370,0
20230821,153000,174320470,9370,9370,9370,9370,639
20230821,152900,168333040,9400,9400,9400,9400,0
20230821,152800,168333040,9400,9400,9400,9400,0
20230821,152700,168333040,9400,9400,9400,9400,0
20230821,152600,168333040,9400,9400,9400,9400,0
20230821,152500,168333040,9400,9400,9400,9400,0
20230821,152400,168333040,9400,9400,9400,9400,0
20230821,152300,168333040,9400,9400,9400,9400,0
20230821,152200,168333040,9400,9400,9400,9400,0
20230821,152100,168333040,9400,9400,9400,9400,0
20230821,152000,168333040,9400,9400,9400,9400,0
20230821,151900,168333040,9400,9400,9400,9400,11
20230821,151800,168229640,9400,9400,9400,9400,10
20230821,151700,168135640,9370,9370,9370,9370,20
20230821,151600,167948240,9370,9370,9370,9370,0
20230821,151500,167948240,9370,9370,9370,9370,0
20230821,151400,167948240,9370,9370,9370,9370,0
20230821,151300,167948240,9370,9370,9370,9370,0
20230821,151200,167948240,9370,9370,9370,9370,0
20230821,151100,167948240,9370,9380,9380,9370,10
20230821,151000,167854510,9410,9410,9410,9410,0
20230821,150900,167854510,9410,9410,9410,9410,21
20230821,150800,167656900,9380,9380,9380,9380,167
20230821,150700,166090440,9380,9380,9380,9380,0
20230821,150600,166090440,9380,9380,9380,9380,332
20230821,150500,162976280,9410,9410,9410,9410,0
20230821,150400,162976280,9410,9410,9410,9410,0
20230821,150300,162976280,9410,9410,9410,9410,0
20230821,150200,162976280,9410,9410,9410,9410,0
20230821,150100,162976280,9410,9410,9410,9410,0
20230821,150000,162976280,9410,9410,9410,9410,0
20230821,145900,162976280,9410,9410,9410,9410,0
20230821,145800,162976280,9410,9410,9410,9410,0
20230821,145700,162976280,9410,9410,9410,9410,1
20230821,145600,162966870,9430,9430,9430,9430,0
20230821,145500,162966870,9430,9430,9430,9430,0
20230821,145400,162966870,9430,9430,9430,9430,0
20230821,145300,162966870,9430,9430,9430,9430,0
20230821,145200,162966870,9430,9430,9430,9430,1
20230821,145100,162957440,9370,9370,9370,9370,0
20230821,145000,162957440,9370,9370,9370,9370,0
20230821,144900,162957440,9370,9370,9370,9370,0
20230821,144800,162957440,9370,9370,9370,9370,0
20230821,144700,162957440,9370,9370,9370,9370,200
20230821,144600,161083440,9370,9390,9390,9370,310
20230821,144500,158175510,9460,9460,9460,9460,0
20230821,144400,158175510,9460,9460,9460,9460,0
20230821,144300,158175510,9460,9460,9460,9460,0
20230821,144200,158175510,9460,9460,9460,9460,0
20230821,144100,158175510,9460,9440,9460,9440,82
20230821,144000,157399970,9440,9440,9440,9440,1
20230821,143900,157390530,9440,9440,9440,9440,1
20230821,143800,157381090,9390,9390,9390,9390,0
20230821,143700,157381090,9390,9390,9390,9390,10
20230821,143600,157287190,9380,9380,9380,9380,0
20230821,143500,157287190,9380,9380,9380,9380,100
20230821,143400,156349190,9380,9380,9380,9380,0
20230821,143300,156349190,9380,9380,9380,9380,0
20230821,143200,156349190,9380,9380,9380,9380,0
20230821,143100,156349190,9380,9380,9380,9380,0
20230821,143000,156349190,9380,9380,9380,9380,0
20230821,142900,156349190,9380,9380,9380,9380,300
20230821,142800,153535190,9380,9380,9380,9380,0
20230821,142700,153535190,9380,9380,9380,9380,0
20230821,142600,153535190,9380,9380,9380,9380,0
20230821,142500,153535190,9380,9380,9380,9380,0
20230821,142400,153535190,9380,9380,9380,9380,0
20230821,142300,153535190,9380,9380,9380,9380,0
20230821,142200,153535190,9380,9380,9380,9380,0
20230821,142100,153535190,9380,9380,9380,9380,0
20230821,142000,153535190,9380,9380,9380,9380,0
20230821,141900,153535190,9380,9380,9380,9380,0
20230821,141800,153535190,9380,9380,9380,9380,79
20230821,141700,152794170,9380,9390,9390,9380,650
20230821,141600,146696460,9380,9380,9380,9380,0
20230821,141500,146696460,9380,9380,9380,9380,0
20230821,141400,146696460,9380,9380,9380,9380,0
20230821,141300,146696460,9380,9380,9380,9380,0
20230821,141200,146696460,9380,9380,9380,9380,0
20230821,141100,146696460,9380,9430,9430,9380,200
20230821,141000,144816310,9440,9440,9440,9440,0
20230821,140900,144816310,9440,9440,9440,9440,0
20230821,140800,144816310,9440,9440,9440,9440,0
20230821,140700,144816310,9440,9440,9440,9440,0
20230821,140600,144816310,9440,9440,9440,9440,0
20230821,140500,144816310,9440,9440,9440,9440,40
20230821,140400,144438710,9380,9380,9380,9380,0
20230821,140300,144438710,9380,9380,9380,9380,0
20230821,140200,144438710,9380,9380,9380,9380,0
20230821,140100,144438710,9380,9430,9430,9380,630
20230821,140000,138513680,9420,9470,9470,9420,440
20230821,135900,134366190,9480,9480,9480,9480,0
20230821,135800,134366190,9480,9480,9480,9480,0
20230821,135700,134366190,9480,9480,9480,9480,0
20230821,135600,134366190,9480,9480,9480,9480,57
20230821,135500,133825830,9490,9490,9490,9490,0
20230821,135400,133825830,9490,9490,9490,9490,0
20230821,135300,133825830,9490,9490,9490,9490,0
20230821,135200,133825830,9490,9490,9490,9490,0
20230821,135100,133825830,9490,9490,9490,9490,0
20230821,135000,133825830,9490,9490,9490,9490,1
20230821,134900,133816340,9400,9400,9400,9400,700
20230821,134800,127236340,9400,9400,9400,9400,290
20230821,134700,124510340,9400,9400,9400,9400,0
20230821,134600,124510340,9400,9400,9400,9400,0
20230821,134500,124510340,9400,9400,9400,9400,0
20230821,134400,124510340,9400,9410,9410,9400,104
20230821,134300,123532540,9420,9470,9470,9420,358
20230821,134200,120150380,9470,9470,9470,9470,0
20230821,134100,120150380,9470,9470,9470,9470,0
20230821,134000,120150380,9470,9470,9470,9470,0
20230821,133900,120150380,9470,9470,9470,9470,0
20230821,133800,120150380,9470,9470,9470,9470,0
20230821,133700,120150380,9470,9470,9470,9470,0
20230821,133600,120150380,9470,9470,9470,9470,0
20230821,133500,120150380,9470,9470,9470,9470,166
20230821,133400,118578360,9470,9470,9470,9470,0
20230821,133300,118578360,9470,9480,9480,9470,5
20230821,133200,118531000,9470,9470,9470,9470,0
20230821,133100,118531000,9470,9470,9470,9470,0
20230821,133000,118531000,9470,9470,9470,9470,0
20230821,132900,118531000,9470,9470,9470,9470,0
20230821,132800,118531000,9470,9470,9470,9470,0
20230821,132700,118531000,9470,9470,9470,9470,0
20230821,132600,118531000,9470,9470,9470,9470,0
20230821,132500,118531000,9470,9470,9470,9470,0
20230821,132400,118531000,9470,9470,9470,9470,0
20230821,132300,118531000,9470,9470,9470,9470,0
20230821,132200,118531000,9470,9470,9470,9470,1
20230821,132100,118521530,9450,9450,9450,9450,9
20230821,132000,118436480,9450,9450,9450,9450,0
20230821,131900,118436480,9450,9450,9450,9450,1
20230821,131800,118427030,9440,9440,9440,9440,0
20230821,131700,118427030,9440,9440,9440,9440,0
20230821,131600,118427030,9440,9440,9440,9440,116
20230821,131500,117331990,9450,9450,9450,9450,0
20230821,131400,117331990,9450,9450,9450,9450,0
20230821,131300,117331990,9450,9450,9450,9450,0
20230821,131200,117331990,9450,9450,9450,9450,0
20230821,131100,117331990,9450,9450,9450,9450,13
20230821,131000,117209140,9450,9450,9450,9450,50
20230821,130900,116736640,9460,9460,9460,9460,0
20230821,130800,116736640,9460,9460,9460,9460,0
20230821,130700,116736640,9460,9460,9460,9460,0
20230821,130600,116736640,9460,9460,9460,9460,0
20230821,130500,116736640,9460,9460,9460,9460,0
20230821,130400,116736640,9460,9460,9460,9460,67
20230821,130300,116102820,9470,9470,9470,9470,96
20230821,130200,115193700,9500,9500,9500,9500,0
20230821,130100,115193700,9500,9500,9500,9500,0
20230821,130000,115193700,9500,9500,9500,9500,2
20230821,125900,115174700,9510,9510,9510,9510,0
20230821,125800,115174700,9510,9510,9510,9510,0
20230821,125700,115174700,9510,9510,9510,9510,0
20230821,125600,115174700,9510,9510,9510,9510,0
20230821,125500,115174700,9510,9510,9510,9510,4
20230821,125400,115136660,9450,9470,9470,9450,418
20230821,125300,111185270,9480,9480,9480,9480,85
20230821,125200,110379470,9490,9490,9490,9490,0
20230821,125100,110379470,9490,9490,9490,9490,0
20230821,125000,110379470,9490,9490,9490,9490,100
20230821,124900,109430470,9500,9500,9500,9500,28
20230821,124800,109164470,9500,9500,9500,9500,1
20230821,124700,109154970,9500,9500,9500,9500,0
20230821,124600,109154970,9500,9500,9500,9500,0
20230821,124500,109154970,9500,9500,9500,9500,2
20230821,124400,109135970,9500,9500,9500,9500,0
20230821,124300,109135970,9500,9500,9500,9500,0
20230821,124200,109135970,9500,9500,9500,9500,0
20230821,124100,109135970,9500,9500,9500,9500,0
20230821,124000,109135970,9500,9500,9500,9500,0
20230821,123900,109135970,9500,9500,9500,9500,0
20230821,123800,109135970,9500,9500,9500,9500,0
20230821,123700,109135970,9500,9500,9500,9500,10
20230821,123600,109040970,9500,9500,9500,9500,0
20230821,123500,109040970,9500,9500,9500,9500,0
20230821,123400,109040970,9500,9500,9500,9500,1
20230821,123300,109031470,9490,9490,9490,9490,0
20230821,123200,109031470,9490,9490,9490,9490,0
20230821,123100,109031470,9490,9530,9530,9490,46
20230821,123000,108594670,9530,9530,9530,9530,0
20230821,122900,108594670,9530,9530,9530,9530,0
20230821,122800,108594670,9530,9530,9530,9530,0
20230821,122700,108594670,9530,9530,9530,9530,0
20230821,122600,108594670,9530,9530,9530,9530,0
20230821,122500,108594670,9530,9530,9530,9530,0
20230821,122400,108594670,9530,9530,9530,9530,0
20230821,122300,108594670,9530,9530,9530,9530,0
20230821,122200,108594670,9530,9530,9530,9530,1
20230821,122100,108585140,9530,9530,9530,9530,0
20230821,122000,108585140,9530,9530,9530,9530,0
20230821,121900,108585140,9530,9530,9530,9530,0
20230821,121800,108585140,9530,9530,9530,9530,1
20230821,121700,108575610,9530,9530,9530,9530,1
20230821,121600,108566080,9530,9530,9530,9530,0
20230821,121500,108566080,9530,9530,9530,9530,1
20230821,121400,108556550,9490,9490,9490,9490,0
20230821,121300,108556550,9490,9490,9490,9490,0
20230821,121200,108556550,9490,9490,9490,9490,0
20230821,121100,108556550,9490,9490,9490,9490,0
20230821,121000,108556550,9490,9490,9490,9490,0
20230821,120900,108556550,9490,9490,9490,9490,0
20230821,120800,108556550,9490,9490,9490,9490,0
20230821,120700,108556550,9490,9490,9490,9490,0
20230821,120600,108556550,9490,9510,9510,9490,710
20230821,120500,101814300,9530,9530,9530,9530,0
20230821,120400,101814300,9530,9530,9530,9530,0
20230821,120300,101814300,9530,9530,9530,9530,10
20230821,120200,101719000,9530,9530,9530,9530,0
20230821,120100,101719000,9530,9530,9530,9530,1
20230821,120000,101709470,9530,9530,9530,9530,1
20230821,115900,101699940,9510,9510,9510,9510,0
20230821,115800,101699940,9510,9510,9510,9510,33
20230821,115700,101386110,9500,9500,9500,9500,0
20230821,115600,101386110,9500,9500,9500,9500,0
20230821,115500,101386110,9500,9500,9500,9500,0
20230821,115400,101386110,9500,9500,9500,9500,0
20230821,115300,101386110,9500,9500,9500,9500,0
20230821,115200,101386110,9500,9500,9500,9500,1
20230821,115100,101376610,9500,9500,9500,9500,0
20230821,115000,101376610,9500,9500,9500,9500,0
20230821,114900,101376610,9500,9500,9500,9500,200
20230821,114800,99476610,9520,9520,9520,9520,0
20230821,114700,99476610,9520,9520,9520,9520,78
20230821,114600,98734050,9520,9520,9520,9520,32
20230821,114500,98429410,9520,9520,9520,9520,4
20230821,114400,98391330,9520,9520,9520,9520,1
20230821,114300,98381810,9500,9500,9500,9500,0
20230821,114200,98381810,9500,9500,9500,9500,0
20230821,114100,98381810,9500,9500,9500,9500,0
20230821,114000,98381810,9500,9500,9500,9500,1
20230821,113900,98372310,9520,9520,9520,9520,0
20230821,113800,98372310,9520,9520,9520,9520,56
20230821,113700,97839190,9510,9510,9510,9510,0
20230821,113600,97839190,9510,9510,9510,9510,0
20230821,113500,97839190,9510,9510,9510,9510,0
20230821,113400,97839190,9510,9510,9510,9510,1
20230821,113300,97829680,9510,9510,9510,9510,0
20230821,113200,97829680,9510,9510,9510,9510,0
20230821,113100,97829680,9510,9510,9510,9510,0
20230821,113000,97829680,9510,9510,9510,9510,0
20230821,112900,97829680,9510,9510,9510,9510,0
20230821,112800,97829680,9510,9510,9510,9510,0
20230821,112700,97829680,9510,9510,9510,9510,0
20230821,112600,97829680,9510,9510,9510,9510,0
20230821,112500,97829680,9510,9510,9510,9510,0
20230821,112400,97829680,9510,9510,9510,9510,0
20230821,112300,97829680,9510,9520,9520,9510,83
20230821,112200,97040340,9520,9520,9520,9520,709
20230821,112100,90290660,9510,9510,9510,9510,1
20230821,112000,90281150,9510,9510,9510,9510,0
20230821,111900,90281150,9510,9510,9510,9510,10
20230821,111800,90186050,9510,9510,9510,9510,0
20230821,111700,90186050,9510,9510,9510,9510,0
20230821,111600,90186050,9510,9510,9510,9510,282
20230821,111500,87504230,9510,9510,9510,9510,0
20230821,111400,87504230,9510,9510,9510,9510,0
20230821,111300,87504230,9510,9510,9510,9510,0
20230821,111200,87504230,9510,9510,9510,9510,0
20230821,111100,87504230,9510,9510,9510,9510,1
20230821,111000,87494720,9510,9510,9510,9510,0
20230821,110900,87494720,9510,9510,9510,9510,24
20230821,110800,87266480,9510,9510,9510,9510,0
20230821,110700,87266480,9510,9510,9510,9510,100
20230821,110600,86315480,9510,9510,9510,9510,3
20230821,110500,86286950,9510,9510,9510,9510,0
20230821,110400,86286950,9510,9510,9510,9510,0
20230821,110300,86286950,9510,9510,9510,9510,0
20230821,110200,86286950,9510,9510,9510,9510,0
20230821,110100,86286950,9510,9510,9510,9510,130
20230821,110000,85050650,9500,9490,9500,9490,3
20230821,105900,85022160,9480,9480,9480,9480,0
20230821,105800,85022160,9480,9480,9480,9480,0
20230821,105700,85022160,9480,9480,9480,9480,0
20230821,105600,85022160,9480,9480,9480,9480,0
20230821,105500,85022160,9480,9480,9480,9480,1
20230821,105400,85012680,9510,9510,9510,9510,0
20230821,105300,85012680,9510,9510,9510,9510,0
20230821,105200,85012680,9510,9510,9510,9510,0
20230821,105100,85012680,9510,9510,9510,9510,0
20230821,105000,85012680,9510,9500,9510,9500,110
20230821,104900,83966630,9510,9510,9510,9510,0
20230821,104800,83966630,9510,9510,9510,9510,0
20230821,104700,83966630,9510,9510,9510,9510,0
20230821,104600,83966630,9510,9510,9510,9510,0
20230821,104500,83966630,9510,9510,9510,9510,0
20230821,104400,83966630,9510,9510,9510,9510,0
20230821,104300,83966630,9510,9510,9510,9510,0
20230821,104200,83966630,9510,9510,9510,9510,0
20230821,104100,83966630,9510,9510,9510,9510,0
20230821,104000,83966630,9510,9510,9510,9510,0
20230821,103900,83966630,9510,9510,9510,9510,0
20230821,103800,83966630,9510,9510,9510,9510,0
20230821,103700,83966630,9510,9510,9510,9510,0
20230821,103600,83966630,9510,9510,9510,9510,0
20230821,103500,83966630,9510,9510,9510,9510,0
20230821,103400,83966630,9510,9510,9510,9510,0
20230821,103300,83966630,9510,9510,9510,9510,0
20230821,103200,83966630,9510,9510,9510,9510,64
20230821,103100,83357990,9510,9510,9510,9510,0
20230821,103000,83357990,9510,9510,9510,9510,0
20230821,102900,83357990,9510,9510,9510,9510,0
20230821,102800,83357990,9510,9510,9510,9510,0
20230821,102700,83357990,9510,9510,9510,9510,0
20230821,102600,83357990,9510,9510,9510,9510,0
20230821,102500,83357990,9510,9510,9510,9510,0
20230821,102400,83357990,9510,9510,9510,9510,1
20230821,102300,83348480,9510,9510,9510,9510,13
20230821,102200,83224850,9510,9510,9510,9510,8
20230821,102100,83148770,9510,9510,9510,9510,0
20230821,102000,83148770,9510,9510,9510,9510,50
20230821,101900,82673270,9510,9510,9510,9510,0
20230821,101800,82673270,9510,9510,9510,9510,16
20230821,101700,82521110,9510,9510,9510,9510,0
20230821,101600,82521110,9510,9510,9510,9510,0
20230821,101500,82521110,9510,9510,9510,9510,5
20230821,101400,82473560,9500,9500,9500,9500,80
20230821,101300,81713560,9490,9490,9490,9490,0
20230821,101200,81713560,9490,9510,9510,9490,14
20230821,101100,81580520,9510,9510,9510,9510,224
20230821,101000,79450280,9510,9520,9520,9510,6
20230821,100900,79393190,9540,9520,9540,9520,190
20230821,100800,77583560,9520,9520,9530,9520,73
20230821,100700,76888580,9510,9510,9510,9510,19
20230821,100600,76707890,9510,9470,9510,9470,3762
20230821,100500,41048600,9470,9470,9470,9470,5
20230821,100400,41001250,9460,9460,9460,9460,1
20230821,100300,40991790,9460,9450,9460,9450,336
20230821,100200,37813240,9460,9460,9460,9460,0
20230821,100100,37813240,9460,9460,9460,9460,1
20230821,100000,37803780,9460,9460,9460,9460,0
20230821,095900,37803780,9460,9460,9460,9460,10
20230821,095800,37709180,9460,9460,9460,9460,0
20230821,095700,37709180,9460,9460,9460,9460,0
20230821,095600,37709180,9460,9450,9460,9450,10
20230821,095500,37614630,9450,9450,9450,9450,0
20230821,095400,37614630,9450,9450,9450,9450,0
20230821,095300,37614630,9450,9450,9450,9450,0
20230821,095200,37614630,9450,9450,9450,9450,6
20230821,095100,37557930,9450,9450,9450,9450,14
20230821,095000,37425630,9400,9400,9400,9400,0
20230821,094900,37425630,9400,9410,9410,9400,97
20230821,094800,36513820,9450,9450,9450,9450,0
20230821,094700,36513820,9450,9450,9450,9450,0
20230821,094600,36513820,9450,9450,9450,9450,1
20230821,094500,36504370,9400,9400,9400,9400,0
20230821,094400,36504370,9400,9400,9400,9400,0
20230821,094300,36504370,9400,9400,9400,9400,0
20230821,094200,36504370,9400,9400,9400,9400,0
20230821,094100,36504370,9400,9460,9460,9400,18
20230821,094000,36335050,9460,9460,9460,9460,0
20230821,093900,36335050,9460,9460,9460,9460,0
20230821,093800,36335050,9460,9460,9460,9460,3
20230821,093700,36306670,9460,9460,9460,9460,1
20230821,093600,36297210,9470,9470,9470,9470,0
20230821,093500,36297210,9470,9470,9470,9470,0
20230821,093400,36297210,9470,9430,9470,9430,101
20230821,093300,35342450,9360,9360,9360,9360,0
20230821,093200,35342450,9360,9420,9420,9360,470
20230821,093100,30940380,9430,9410,9430,9410,106
20230821,093000,29940870,9400,9400,9400,9400,100
20230821,092900,29000870,9400,9400,9400,9400,0
20230821,092800,29000870,9400,9400,9400,9400,0
20230821,092700,29000870,9400,9400,9400,9400,101
20230821,092600,28051470,9390,9390,9390,9390,118
20230821,092500,26943450,9360,9360,9360,9360,0
20230821,092400,26943450,9360,9360,9360,9360,0
20230821,092300,26943450,9360,9360,9360,9360,0
20230821,092200,26943450,9360,9360,9380,9360,12
20230821,092100,26831100,9360,9360,9360,9360,157
20230821,092000,25361580,9360,9360,9360,9360,77
20230821,091900,24640860,9360,9360,9360,9360,523
20230821,091800,19745580,9360,9360,9360,9360,336
20230821,091700,16600620,9350,9360,9360,9350,497
20230821,091600,11948800,9360,9360,9360,9360,177
20230821,091500,10292080,9360,9360,9360,9360,25
20230821,091400,10058080,9360,9360,9360,9360,21
20230821,091300,9861520,9360,9360,9360,9360,60
20230821,091200,9299920,9360,9360,9360,9350,106
20230821,091100,8307770,9360,9360,9360,9360,0
20230821,091000,8307770,9360,9360,9360,9360,3
20230821,090900,8279690,9360,9360,9360,9360,6
20230821,090800,8223530,9360,9390,9390,9360,12
20230821,090700,8111120,9400,9400,9400,9400,0
20230821,090600,8111120,9400,9450,9450,9400,201
20230821,090500,6221670,9460,9460,9460,9450,25
20230821,090400,5985310,9370,9420,9420,9370,113
20230821,090300,4926450,9400,9400,9400,9400,28
20230821,090200,4663250,9480,9480,9480,9480,2
20230821,090100,4644290,9500,9400,9500,9400,357
20230821,090000,1256920,9380,9380,9380,9380,134