stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191700,103791100,8750,8750,8750,8750,378
20230803,191600,103791100,8750,8750,8750,8750,0
20230803,191500,103791100,8750,8750,8750,8750,0
20230803,191400,103791100,8750,8750,8750,8750,0
20230803,191300,103791100,8750,8750,8750,8750,0
20230803,191200,103791100,8750,8750,8750,8750,0
20230803,191100,103791100,8750,8750,8750,8750,0
20230803,191000,103791100,8750,8750,8750,8750,0
20230803,190900,103791100,8750,8750,8750,8750,0
20230803,190800,103791100,8750,8750,8750,8750,0
20230803,190700,103791100,8750,8750,8750,8750,0
20230803,190600,103791100,8750,8750,8750,8750,0
20230803,190500,103791100,8750,8750,8750,8750,0
20230803,190400,103791100,8750,8750,8750,8750,0
20230803,190300,103791100,8750,8750,8750,8750,0
20230803,190200,103791100,8750,8750,8750,8750,0
20230803,190100,103791100,8750,8750,8750,8750,0
20230803,190000,103791100,8750,8750,8750,8750,0
20230803,185900,103791100,8750,8750,8750,8750,0
20230803,185800,103791100,8750,8750,8750,8750,0
20230803,185700,103791100,8750,8750,8750,8750,0
20230803,185600,103791100,8750,8750,8750,8750,0
20230803,185500,103791100,8750,8750,8750,8750,0
20230803,185400,103791100,8750,8750,8750,8750,0
20230803,185300,103791100,8750,8750,8750,8750,0
20230803,185200,103791100,8750,8750,8750,8750,0
20230803,185100,103791100,8750,8750,8750,8750,0
20230803,185000,103791100,8750,8750,8750,8750,0
20230803,184900,103791100,8750,8750,8750,8750,0
20230803,184800,103791100,8750,8750,8750,8750,0
20230803,184700,103791100,8750,8750,8750,8750,378
20230803,184600,103791100,8750,8750,8750,8750,0
20230803,184500,103791100,8750,8750,8750,8750,0
20230803,184400,103791100,8750,8750,8750,8750,0
20230803,184300,103791100,8750,8750,8750,8750,0
20230803,184200,103791100,8750,8750,8750,8750,0
20230803,184100,103791100,8750,8750,8750,8750,0
20230803,184000,103791100,8750,8750,8750,8750,0
20230803,183900,103791100,8750,8750,8750,8750,0
20230803,183800,103791100,8750,8750,8750,8750,0
20230803,183700,103791100,8750,8750,8750,8750,0
20230803,183600,103791100,8750,8750,8750,8750,0
20230803,183500,103791100,8750,8750,8750,8750,0
20230803,183400,103791100,8750,8750,8750,8750,0
20230803,183300,103791100,8750,8750,8750,8750,0
20230803,183200,103791100,8750,8750,8750,8750,0
20230803,183100,103791100,8750,8750,8750,8750,0
20230803,183000,103791100,8750,8750,8750,8750,0
20230803,182900,103791100,8750,8750,8750,8750,0
20230803,182800,103791100,8750,8750,8750,8750,0
20230803,182700,103791100,8750,8750,8750,8750,0
20230803,182600,103791100,8750,8750,8750,8750,0
20230803,182500,103791100,8750,8750,8750,8750,0
20230803,182400,103791100,8750,8750,8750,8750,0
20230803,182300,103791100,8750,8750,8750,8750,0
20230803,182200,103791100,8750,8750,8750,8750,0
20230803,182100,103791100,8750,8750,8750,8750,0
20230803,182000,103791100,8750,8750,8750,8750,0
20230803,181900,103791100,8750,8750,8750,8750,0
20230803,181800,103791100,8750,8750,8750,8750,0
20230803,181700,103791100,8750,8750,8750,8750,378
20230803,181600,103791100,8750,8750,8750,8750,0
20230803,181500,103791100,8750,8750,8750,8750,0
20230803,181400,103791100,8750,8750,8750,8750,0
20230803,181300,103791100,8750,8750,8750,8750,0
20230803,181200,103791100,8750,8750,8750,8750,0
20230803,181100,103791100,8750,8750,8750,8750,0
20230803,181000,103791100,8750,8750,8750,8750,0
20230803,180900,103791100,8750,8750,8750,8750,0
20230803,180800,103791100,8750,8750,8750,8750,0
20230803,180700,103791100,8750,8750,8750,8750,0
20230803,180600,103791100,8750,8750,8750,8750,0
20230803,180500,103791100,8750,8750,8750,8750,0
20230803,180400,103791100,8750,8750,8750,8750,0
20230803,180300,103791100,8750,8750,8750,8750,0
20230803,180200,103791100,8750,8750,8750,8750,0
20230803,180100,103791100,8750,8750,8750,8750,0
20230803,180000,103791100,8750,8750,8750,8750,0
20230803,175900,103791100,8750,8750,8750,8750,0
20230803,175800,103791100,8750,8750,8750,8750,0
20230803,175700,103791100,8750,8750,8750,8750,0
20230803,175600,103791100,8750,8750,8750,8750,0
20230803,175500,103791100,8750,8750,8750,8750,0
20230803,175400,103791100,8750,8750,8750,8750,0
20230803,175300,103791100,8750,8750,8750,8750,0
20230803,175200,103791100,8750,8750,8750,8750,0
20230803,175100,103791100,8750,8750,8750,8750,0
20230803,175000,103791100,8750,8750,8750,8750,0
20230803,174900,103791100,8750,8750,8750,8750,0
20230803,174800,103791100,8750,8750,8750,8750,0
20230803,174700,103791100,8750,8750,8750,8750,378
20230803,174600,103791100,8750,8750,8750,8750,0
20230803,174500,103791100,8750,8750,8750,8750,0
20230803,174400,103791100,8750,8750,8750,8750,0
20230803,174300,103791100,8750,8750,8750,8750,0
20230803,174200,103791100,8750,8750,8750,8750,0
20230803,174100,103791100,8750,8750,8750,8750,0
20230803,174000,103791100,8750,8750,8750,8750,0
20230803,173900,103791100,8750,8750,8750,8750,0
20230803,173800,103791100,8750,8750,8750,8750,0
20230803,173700,103791100,8750,8750,8750,8750,0
20230803,173600,103791100,8750,8750,8750,8750,0
20230803,173500,103791100,8750,8750,8750,8750,0
20230803,173400,103791100,8750,8750,8750,8750,0
20230803,173300,103791100,8750,8750,8750,8750,0
20230803,173200,103791100,8750,8750,8750,8750,0
20230803,173100,103791100,8750,8750,8750,8750,0
20230803,173000,103791100,8750,8750,8750,8750,0
20230803,172900,103791100,8750,8750,8750,8750,0
20230803,172800,103791100,8750,8750,8750,8750,0
20230803,172700,103791100,8750,8750,8750,8750,0
20230803,172600,103791100,8750,8750,8750,8750,0
20230803,172500,103791100,8750,8750,8750,8750,0
20230803,172400,103791100,8750,8750,8750,8750,0
20230803,172300,103791100,8750,8750,8750,8750,0
20230803,172200,103791100,8750,8750,8750,8750,0
20230803,172100,103791100,8750,8750,8750,8750,0
20230803,172000,103791100,8750,8750,8750,8750,0
20230803,171900,103791100,8750,8750,8750,8750,0
20230803,171800,103791100,8750,8750,8750,8750,0
20230803,171700,103791100,8750,8750,8750,8750,378
20230803,171600,103791100,8750,8750,8750,8750,0
20230803,171500,103791100,8750,8750,8750,8750,0
20230803,171400,103791100,8750,8750,8750,8750,0
20230803,171300,103791100,8750,8750,8750,8750,0
20230803,171200,103791100,8750,8750,8750,8750,0
20230803,171100,103791100,8750,8750,8750,8750,0
20230803,171000,103791100,8750,8750,8750,8750,0
20230803,170900,103791100,8750,8750,8750,8750,0
20230803,170800,103791100,8750,8750,8750,8750,0
20230803,170700,103791100,8750,8750,8750,8750,0
20230803,170600,103791100,8750,8750,8750,8750,0
20230803,170500,103791100,8750,8750,8750,8750,0
20230803,170400,103791100,8750,8750,8750,8750,0
20230803,170300,103791100,8750,8750,8750,8750,0
20230803,170200,103791100,8750,8750,8750,8750,0
20230803,170100,103791100,8750,8750,8750,8750,0
20230803,170000,103791100,8750,8750,8750,8750,0
20230803,165900,103791100,8750,8750,8750,8750,0
20230803,165800,103791100,8750,8750,8750,8750,0
20230803,165700,103791100,8750,8750,8750,8750,0
20230803,165600,103791100,8750,8750,8750,8750,0
20230803,165500,103791100,8750,8750,8750,8750,0
20230803,165400,103791100,8750,8750,8750,8750,0
20230803,165300,103791100,8750,8750,8750,8750,0
20230803,165200,103791100,8750,8750,8750,8750,0
20230803,165100,103791100,8750,8750,8750,8750,0
20230803,165000,103791100,8750,8750,8750,8750,0
20230803,164900,103791100,8750,8750,8750,8750,0
20230803,164800,103791100,8750,8750,8750,8750,0
20230803,164700,103791100,8750,8750,8750,8750,378
20230803,164600,103791100,8750,8750,8750,8750,0
20230803,164500,103791100,8750,8750,8750,8750,0
20230803,164400,103791100,8750,8750,8750,8750,0
20230803,164300,103791100,8750,8750,8750,8750,0
20230803,164200,103791100,8750,8750,8750,8750,0
20230803,164100,103791100,8750,8750,8750,8750,0
20230803,164000,103791100,8750,8750,8750,8750,0
20230803,163900,103791100,8750,8750,8750,8750,0
20230803,163800,103791100,8750,8750,8750,8750,0
20230803,163700,103791100,8750,8750,8750,8750,0
20230803,163600,103791100,8750,8750,8750,8750,0
20230803,163500,103791100,8750,8750,8750,8750,0
20230803,163400,103791100,8750,8750,8750,8750,0
20230803,163300,103791100,8750,8750,8750,8750,0
20230803,163200,103791100,8750,8750,8750,8750,0
20230803,163100,103791100,8750,8750,8750,8750,0
20230803,163000,103791100,8750,8750,8750,8750,0
20230803,162900,103791100,8750,8750,8750,8750,0
20230803,162800,103791100,8750,8750,8750,8750,0
20230803,162700,103791100,8750,8750,8750,8750,0
20230803,162600,103791100,8750,8750,8750,8750,0
20230803,162500,103791100,8750,8750,8750,8750,0
20230803,162400,103791100,8750,8750,8750,8750,0
20230803,162300,103791100,8750,8750,8750,8750,0
20230803,162200,103791100,8750,8750,8750,8750,0
20230803,162100,103791100,8750,8750,8750,8750,0
20230803,162000,103791100,8750,8750,8750,8750,0
20230803,161900,103791100,8750,8750,8750,8750,0
20230803,161800,103791100,8750,8750,8750,8750,0
20230803,161700,103791100,8750,8750,8750,8750,378
20230803,161600,103791100,8750,8750,8750,8750,0
20230803,161500,103791100,8750,8750,8750,8750,0
20230803,161400,103791100,8750,8750,8750,8750,0
20230803,161300,103791100,8750,8750,8750,8750,0
20230803,161200,103791100,8750,8750,8750,8750,0
20230803,161100,103791100,8750,8750,8750,8750,0
20230803,161000,103791100,8750,8750,8750,8750,0
20230803,160900,103791100,8750,8750,8750,8750,0
20230803,160800,103791100,8750,8750,8750,8750,0
20230803,160700,103791100,8750,8750,8750,8750,0
20230803,160600,103791100,8750,8750,8750,8750,0
20230803,160500,103791100,8750,8750,8750,8750,0
20230803,160400,103791100,8750,8750,8750,8750,0
20230803,160300,103791100,8750,8750,8750,8750,0
20230803,160200,103791100,8750,8750,8750,8750,0
20230803,160100,103791100,8750,8750,8750,8750,0
20230803,160000,103791100,8750,8750,8750,8750,0
20230803,155900,103791100,8750,8750,8750,8750,0
20230803,155800,103791100,8750,8750,8750,8750,0
20230803,155700,103791100,8750,8750,8750,8750,0
20230803,155600,103791100,8750,8750,8750,8750,0
20230803,155500,103791100,8750,8750,8750,8750,0
20230803,155400,103791100,8750,8750,8750,8750,0
20230803,155300,103791100,8750,8750,8750,8750,0
20230803,155200,103791100,8750,8750,8750,8750,0
20230803,155100,103791100,8750,8750,8750,8750,0
20230803,155000,103791100,8750,8750,8750,8750,0
20230803,154900,103791100,8750,8750,8750,8750,0
20230803,154800,103791100,8750,8750,8750,8750,0
20230803,154700,103791100,8750,8750,8750,8750,378
20230803,154600,103791100,8750,8750,8750,8750,0
20230803,154500,103791100,8750,8750,8750,8750,0
20230803,154400,103791100,8750,8750,8750,8750,0
20230803,154300,103791100,8750,8750,8750,8750,0
20230803,154200,103791100,8750,8750,8750,8750,0
20230803,154100,103791100,8750,8750,8750,8750,0
20230803,154000,103791100,8750,8750,8750,8750,0
20230803,153900,103791100,8750,8750,8750,8750,0
20230803,153800,103791100,8750,8750,8750,8750,0
20230803,153700,103791100,8750,8750,8750,8750,0
20230803,153600,103791100,8750,8750,8750,8750,0
20230803,153500,103791100,8750,8750,8750,8750,0
20230803,153400,103791100,8750,8750,8750,8750,0
20230803,153300,103791100,8750,8750,8750,8750,0
20230803,153200,103791100,8750,8750,8750,8750,0
20230803,153100,103791100,8750,8750,8750,8750,0
20230803,153000,103791100,8750,8750,8750,8750,378
20230803,152900,100483600,8750,8750,8750,8750,0
20230803,152800,100483600,8750,8750,8750,8750,0
20230803,152700,100483600,8750,8750,8750,8750,0
20230803,152600,100483600,8750,8750,8750,8750,0
20230803,152500,100483600,8750,8750,8750,8750,0
20230803,152400,100483600,8750,8750,8750,8750,0
20230803,152300,100483600,8750,8750,8750,8750,0
20230803,152200,100483600,8750,8750,8750,8750,0
20230803,152100,100483600,8750,8750,8750,8750,0
20230803,152000,100483600,8750,8750,8750,8750,0
20230803,151900,100483600,8750,8750,8750,8750,19
20230803,151800,100317350,8750,8750,8750,8750,11
20230803,151700,100221100,8750,8750,8750,8750,0
20230803,151600,100221100,8750,8750,8750,8750,0
20230803,151500,100221100,8750,8760,8760,8750,111
20230803,151400,99248980,8770,8770,8770,8770,0
20230803,151300,99248980,8770,8770,8770,8770,0
20230803,151200,99248980,8770,8770,8770,8770,0
20230803,151100,99248980,8770,8760,8770,8760,40
20230803,151000,98898200,8770,8770,8770,8770,0
20230803,150900,98898200,8770,8770,8770,8770,0
20230803,150800,98898200,8770,8770,8770,8770,0
20230803,150700,98898200,8770,8770,8770,8770,1
20230803,150600,98889430,8780,8780,8780,8780,1
20230803,150500,98880650,8780,8780,8780,8780,0
20230803,150400,98880650,8780,8780,8780,8780,0
20230803,150300,98880650,8780,8780,8780,8780,0
20230803,150200,98880650,8780,8780,8780,8780,97
20230803,150100,98028990,8770,8770,8770,8770,0
20230803,150000,98028990,8770,8780,8780,8770,2
20230803,145900,98011440,8780,8780,8780,8780,0
20230803,145800,98011440,8780,8780,8780,8780,0
20230803,145700,98011440,8780,8780,8780,8780,0
20230803,145600,98011440,8780,8780,8780,8780,40
20230803,145500,97660240,8770,8770,8770,8770,0
20230803,145400,97660240,8770,8770,8770,8770,0
20230803,145300,97660240,8770,8770,8770,8770,0
20230803,145200,97660240,8770,8770,8770,8770,0
20230803,145100,97660240,8770,8770,8770,8770,0
20230803,145000,97660240,8770,8770,8770,8770,0
20230803,144900,97660240,8770,8770,8770,8770,0
20230803,144800,97660240,8770,8770,8770,8770,0
20230803,144700,97660240,8770,8770,8770,8770,0
20230803,144600,97660240,8770,8770,8770,8770,0
20230803,144500,97660240,8770,8770,8770,8770,0
20230803,144400,97660240,8770,8770,8770,8770,2
20230803,144300,97642700,8760,8760,8760,8760,12
20230803,144200,97537580,8750,8750,8750,8750,0
20230803,144100,97537580,8750,8750,8750,8750,0
20230803,144000,97537580,8750,8750,8750,8750,0
20230803,143900,97537580,8750,8750,8750,8750,0
20230803,143800,97537580,8750,8750,8750,8750,0
20230803,143700,97537580,8750,8750,8750,8750,0
20230803,143600,97537580,8750,8750,8750,8750,0
20230803,143500,97537580,8750,8740,8750,8740,249
20230803,143400,95359540,8730,8730,8730,8730,8
20230803,143300,95289700,8730,8740,8740,8730,1200
20230803,143200,84808330,8740,8740,8740,8740,0
20230803,143100,84808330,8740,8740,8740,8740,1
20230803,143000,84799590,8740,8740,8740,8740,8
20230803,142900,84729670,8740,8740,8740,8740,0
20230803,142800,84729670,8740,8740,8740,8740,1
20230803,142700,84720930,8750,8750,8750,8750,0
20230803,142600,84720930,8750,8750,8750,8750,0
20230803,142500,84720930,8750,8750,8750,8750,0
20230803,142400,84720930,8750,8750,8750,8750,0
20230803,142300,84720930,8750,8750,8750,8750,1
20230803,142200,84712180,8750,8750,8750,8750,0
20230803,142100,84712180,8750,8750,8750,8750,0
20230803,142000,84712180,8750,8750,8750,8750,0
20230803,141900,84712180,8750,8750,8750,8750,4
20230803,141800,84677180,8750,8750,8750,8750,0
20230803,141700,84677180,8750,8750,8750,8750,0
20230803,141600,84677180,8750,8750,8750,8750,0
20230803,141500,84677180,8750,8750,8750,8750,0
20230803,141400,84677180,8750,8750,8750,8750,0
20230803,141300,84677180,8750,8750,8750,8750,0
20230803,141200,84677180,8750,8750,8750,8750,0
20230803,141100,84677180,8750,8750,8750,8750,0
20230803,141000,84677180,8750,8750,8750,8750,0
20230803,140900,84677180,8750,8750,8750,8750,0
20230803,140800,84677180,8750,8750,8750,8750,0
20230803,140700,84677180,8750,8750,8750,8750,0
20230803,140600,84677180,8750,8750,8750,8750,0
20230803,140500,84677180,8750,8750,8750,8750,0
20230803,140400,84677180,8750,8750,8750,8750,0
20230803,140300,84677180,8750,8750,8750,8750,0
20230803,140200,84677180,8750,8750,8750,8750,0
20230803,140100,84677180,8750,8750,8750,8750,0
20230803,140000,84677180,8750,8750,8750,8750,0
20230803,135900,84677180,8750,8750,8750,8750,0
20230803,135800,84677180,8750,8750,8750,8750,0
20230803,135700,84677180,8750,8750,8750,8750,0
20230803,135600,84677180,8750,8750,8750,8750,0
20230803,135500,84677180,8750,8750,8750,8750,2
20230803,135400,84659680,8730,8730,8730,8730,0
20230803,135300,84659680,8730,8730,8730,8730,0
20230803,135200,84659680,8730,8730,8730,8730,0
20230803,135100,84659680,8730,8730,8730,8730,0
20230803,135000,84659680,8730,8730,8730,8730,0
20230803,134900,84659680,8730,8730,8730,8730,0
20230803,134800,84659680,8730,8730,8730,8730,0
20230803,134700,84659680,8730,8730,8730,8730,0
20230803,134600,84659680,8730,8730,8730,8730,0
20230803,134500,84659680,8730,8730,8730,8730,0
20230803,134400,84659680,8730,8730,8730,8730,0
20230803,134300,84659680,8730,8740,8740,8730,139
20230803,134200,83445020,8730,8730,8730,8730,20
20230803,134100,83270420,8730,8730,8730,8730,0
20230803,134000,83270420,8730,8730,8730,8730,0
20230803,133900,83270420,8730,8730,8730,8730,0
20230803,133800,83270420,8730,8730,8730,8730,0
20230803,133700,83270420,8730,8730,8730,8730,0
20230803,133600,83270420,8730,8730,8730,8730,0
20230803,133500,83270420,8730,8730,8730,8730,0
20230803,133400,83270420,8730,8730,8730,8730,500
20230803,133300,78905420,8720,8720,8720,8720,0
20230803,133200,78905420,8720,8720,8720,8720,0
20230803,133100,78905420,8720,8720,8720,8720,0
20230803,133000,78905420,8720,8720,8720,8720,0
20230803,132900,78905420,8720,8720,8720,8720,0
20230803,132800,78905420,8720,8720,8720,8720,0
20230803,132700,78905420,8720,8720,8720,8720,0
20230803,132600,78905420,8720,8720,8720,8720,0
20230803,132500,78905420,8720,8720,8720,8720,0
20230803,132400,78905420,8720,8720,8720,8720,0
20230803,132300,78905420,8720,8720,8720,8720,0
20230803,132200,78905420,8720,8720,8720,8720,0
20230803,132100,78905420,8720,8720,8720,8720,0
20230803,132000,78905420,8720,8720,8720,8720,0
20230803,131900,78905420,8720,8720,8720,8720,0
20230803,131800,78905420,8720,8720,8720,8720,0
20230803,131700,78905420,8720,8720,8720,8720,0
20230803,131600,78905420,8720,8720,8720,8720,0
20230803,131500,78905420,8720,8720,8720,8720,0
20230803,131400,78905420,8720,8720,8720,8720,0
20230803,131300,78905420,8720,8720,8720,8720,0
20230803,131200,78905420,8720,8720,8720,8720,0
20230803,131100,78905420,8720,8740,8740,8720,75
20230803,131000,78251100,8730,8730,8730,8730,27
20230803,130900,78015390,8720,8720,8720,8720,0
20230803,130800,78015390,8720,8720,8720,8720,0
20230803,130700,78015390,8720,8720,8720,8720,0
20230803,130600,78015390,8720,8720,8720,8720,0
20230803,130500,78015390,8720,8720,8720,8720,0
20230803,130400,78015390,8720,8720,8720,8720,0
20230803,130300,78015390,8720,8720,8720,8720,0
20230803,130200,78015390,8720,8720,8720,8720,0
20230803,130100,78015390,8720,8720,8720,8720,0
20230803,130000,78015390,8720,8720,8720,8720,0
20230803,125900,78015390,8720,8720,8720,8720,0
20230803,125800,78015390,8720,8720,8720,8720,0
20230803,125700,78015390,8720,8720,8720,8720,12
20230803,125600,77910750,8710,8710,8710,8710,0
20230803,125500,77910750,8710,8710,8710,8710,703
20230803,125400,71787620,8710,8720,8720,8710,924
20230803,125300,63739530,8730,8730,8730,8730,0
20230803,125200,63739530,8730,8730,8730,8730,0
20230803,125100,63739530,8730,8730,8730,8730,15
20230803,125000,63608580,8730,8730,8730,8730,21
20230803,124900,63425250,8730,8730,8730,8730,3
20230803,124800,63399060,8720,8720,8720,8720,0
20230803,124700,63399060,8720,8720,8720,8720,0
20230803,124600,63399060,8720,8720,8720,8720,0
20230803,124500,63399060,8720,8720,8720,8720,0
20230803,124400,63399060,8720,8720,8720,8720,0
20230803,124300,63399060,8720,8720,8720,8720,0
20230803,124200,63399060,8720,8720,8720,8720,0
20230803,124100,63399060,8720,8720,8720,8720,0
20230803,124000,63399060,8720,8720,8720,8720,0
20230803,123900,63399060,8720,8720,8720,8720,0
20230803,123800,63399060,8720,8720,8720,8720,0
20230803,123700,63399060,8720,8720,8720,8720,0
20230803,123600,63399060,8720,8720,8720,8720,0
20230803,123500,63399060,8720,8720,8720,8720,0
20230803,123400,63399060,8720,8720,8720,8720,0
20230803,123300,63399060,8720,8720,8720,8720,0
20230803,123200,63399060,8720,8720,8720,8720,0
20230803,123100,63399060,8720,8720,8720,8720,37
20230803,123000,63076420,8700,8700,8700,8700,0
20230803,122900,63076420,8700,8700,8700,8700,0
20230803,122800,63076420,8700,8700,8700,8700,0
20230803,122700,63076420,8700,8700,8700,8700,0
20230803,122600,63076420,8700,8700,8700,8700,0
20230803,122500,63076420,8700,8700,8700,8700,0
20230803,122400,63076420,8700,8720,8720,8700,1000
20230803,122300,54375880,8730,8730,8730,8730,0
20230803,122200,54375880,8730,8730,8730,8730,0
20230803,122100,54375880,8730,8730,8730,8730,0
20230803,122000,54375880,8730,8730,8730,8730,0
20230803,121900,54375880,8730,8730,8730,8730,1
20230803,121800,54367150,8730,8730,8730,8730,0
20230803,121700,54367150,8730,8730,8730,8730,0
20230803,121600,54367150,8730,8730,8730,8730,0
20230803,121500,54367150,8730,8730,8730,8730,0
20230803,121400,54367150,8730,8730,8730,8730,0
20230803,121300,54367150,8730,8730,8730,8730,0
20230803,121200,54367150,8730,8730,8730,8730,0
20230803,121100,54367150,8730,8730,8730,8730,0
20230803,121000,54367150,8730,8730,8730,8730,0
20230803,120900,54367150,8730,8730,8730,8730,0
20230803,120800,54367150,8730,8730,8730,8730,0
20230803,120700,54367150,8730,8730,8730,8730,0
20230803,120600,54367150,8730,8730,8730,8730,0
20230803,120500,54367150,8730,8730,8730,8730,0
20230803,120400,54367150,8730,8730,8730,8730,34
20230803,120300,54070330,8710,8710,8710,8710,0
20230803,120200,54070330,8710,8710,8710,8710,0
20230803,120100,54070330,8710,8710,8710,8710,0
20230803,120000,54070330,8710,8710,8710,8710,0
20230803,115900,54070330,8710,8710,8710,8710,0
20230803,115800,54070330,8710,8710,8710,8710,0
20230803,115700,54070330,8710,8710,8710,8710,0
20230803,115600,54070330,8710,8710,8710,8710,0
20230803,115500,54070330,8710,8710,8710,8710,0
20230803,115400,54070330,8710,8710,8710,8710,0
20230803,115300,54070330,8710,8710,8710,8710,0
20230803,115200,54070330,8710,8710,8710,8710,0
20230803,115100,54070330,8710,8710,8710,8710,0
20230803,115000,54070330,8710,8710,8710,8710,0
20230803,114900,54070330,8710,8710,8710,8710,0
20230803,114800,54070330,8710,8710,8710,8710,200
20230803,114700,52328330,8750,8750,8750,8750,0
20230803,114600,52328330,8750,8750,8750,8750,0
20230803,114500,52328330,8750,8750,8750,8750,0
20230803,114400,52328330,8750,8750,8750,8750,0
20230803,114300,52328330,8750,8750,8750,8750,0
20230803,114200,52328330,8750,8750,8750,8750,0
20230803,114100,52328330,8750,8750,8750,8750,0
20230803,114000,52328330,8750,8750,8750,8750,0
20230803,113900,52328330,8750,8750,8750,8750,83
20230803,113800,51602080,8750,8750,8750,8750,0
20230803,113700,51602080,8750,8750,8750,8750,0
20230803,113600,51602080,8750,8720,8750,8720,121
20230803,113500,50543840,8720,8720,8720,8720,0
20230803,113400,50543840,8720,8720,8720,8720,0
20230803,113300,50543840,8720,8720,8720,8720,1
20230803,113200,50535120,8720,8720,8720,8720,0
20230803,113100,50535120,8720,8720,8720,8720,0
20230803,113000,50535120,8720,8720,8720,8720,500
20230803,112900,46175120,8710,8710,8710,8710,25
20230803,112800,45957370,8710,8710,8710,8710,72
20230803,112700,45330250,8720,8720,8720,8720,0
20230803,112600,45330250,8720,8720,8720,8720,0
20230803,112500,45330250,8720,8710,8720,8710,2
20230803,112400,45312820,8720,8710,8720,8710,5
20230803,112300,45269240,8710,8710,8710,8710,2
20230803,112200,45251820,8710,8710,8710,8710,3
20230803,112100,45225690,8710,8710,8710,8710,2
20230803,112000,45208270,8710,8710,8710,8710,0
20230803,111900,45208270,8710,8710,8710,8710,2
20230803,111800,45190850,8710,8710,8710,8710,3
20230803,111700,45164720,8710,8710,8710,8710,2
20230803,111600,45147300,8710,8710,8710,8710,2
20230803,111500,45129880,8710,8710,8710,8710,1
20230803,111400,45121170,8710,8710,8710,8710,3
20230803,111300,45095040,8710,8710,8710,8710,0
20230803,111200,45095040,8710,8710,8710,8710,3
20230803,111100,45068910,8710,8710,8710,8710,1
20230803,111000,45060200,8710,8710,8710,8710,3
20230803,110900,45034070,8710,8710,8710,8710,3
20230803,110800,45007940,8710,8710,8710,8710,4
20230803,110700,44973100,8710,8710,8710,8710,0
20230803,110600,44973100,8710,8710,8710,8710,3
20230803,110500,44946970,8710,8710,8710,8710,1
20230803,110400,44938260,8710,8710,8710,8710,3
20230803,110300,44912130,8710,8710,8710,8710,3
20230803,110200,44886000,8710,8710,8710,8710,0
20230803,110100,44886000,8710,8710,8710,8710,4
20230803,110000,44851160,8710,8720,8720,8710,500
20230803,105900,40495950,8720,8720,8720,8720,3
20230803,105800,40469790,8720,8720,8720,8720,0
20230803,105700,40469790,8720,8730,8730,8720,146
20230803,105600,39196540,8730,8730,8730,8730,0
20230803,105500,39196540,8730,8730,8730,8730,0
20230803,105400,39196540,8730,8730,8730,8730,0
20230803,105300,39196540,8730,8730,8730,8730,0
20230803,105200,39196540,8730,8730,8730,8730,3
20230803,105100,39170350,8730,8730,8730,8730,442
20230803,105000,35311690,8720,8720,8720,8720,1
20230803,104900,35302970,8730,8730,8730,8730,0
20230803,104800,35302970,8730,8730,8730,8730,50
20230803,104700,34866470,8720,8720,8720,8720,3
20230803,104600,34840310,8720,8720,8720,8720,2
20230803,104500,34822870,8720,8720,8720,8720,2
20230803,104400,34805430,8720,8720,8720,8720,1
20230803,104300,34796710,8730,8720,8730,8720,3
20230803,104200,34770540,8720,8720,8720,8720,8
20230803,104100,34700780,8720,8720,8720,8720,8
20230803,104000,34631020,8720,8720,8720,8720,2
20230803,103900,34613580,8720,8720,8720,8720,3
20230803,103800,34587420,8720,8720,8720,8720,2
20230803,103700,34569980,8720,8720,8720,8720,0
20230803,103600,34569980,8720,8720,8720,8720,2
20230803,103500,34552540,8730,8730,8730,8730,3
20230803,103400,34526350,8720,8720,8720,8720,2
20230803,103300,34508910,8730,8730,8730,8730,0
20230803,103200,34508910,8730,8730,8730,8730,0
20230803,103100,34508910,8730,8730,8730,8730,0
20230803,103000,34508910,8730,8730,8730,8730,0
20230803,102900,34508910,8730,8730,8730,8730,0
20230803,102800,34508910,8730,8730,8730,8730,0
20230803,102700,34508910,8730,8740,8740,8730,178
20230803,102600,32954710,8740,8740,8740,8740,35
20230803,102500,32648810,8740,8740,8740,8740,3
20230803,102400,32622590,8740,8740,8740,8740,2
20230803,102300,32605110,8740,8740,8740,8740,2
20230803,102200,32587630,8750,8750,8750,8750,49
20230803,102100,32158880,8750,8750,8750,8750,3
20230803,102000,32132630,8750,8750,8750,8750,2
20230803,101900,32115130,8750,8750,8750,8750,5
20230803,101800,32071380,8750,8750,8750,8750,2
20230803,101700,32053880,8750,8750,8750,8750,2
20230803,101600,32036380,8750,8750,8750,8750,2
20230803,101500,32018880,8760,8760,8760,8760,1
20230803,101400,32010120,8760,8760,8760,8760,0
20230803,101300,32010120,8760,8760,8760,8760,0
20230803,101200,32010120,8760,8760,8760,8760,0
20230803,101100,32010120,8760,8760,8760,8760,0
20230803,101000,32010120,8760,8760,8760,8760,6
20230803,100900,31957560,8760,8750,8760,8750,16
20230803,100800,31817420,8750,8750,8750,8750,3
20230803,100700,31791170,8750,8750,8750,8750,4
20230803,100600,31756170,8750,8750,8750,8750,2
20230803,100500,31738670,8750,8750,8750,8750,3
20230803,100400,31712420,8750,8750,8750,8750,2
20230803,100300,31694920,8750,8750,8750,8750,3
20230803,100200,31668670,8750,8750,8750,8750,2
20230803,100100,31651170,8750,8750,8750,8750,0
20230803,100000,31651170,8750,8750,8750,8750,0
20230803,095900,31651170,8750,8750,8750,8750,0
20230803,095800,31651170,8750,8750,8750,8750,0
20230803,095700,31651170,8750,8740,8750,8740,15
20230803,095600,31519940,8740,8740,8740,8740,2
20230803,095500,31502460,8740,8740,8740,8740,2
20230803,095400,31484980,8740,8750,8750,8740,3
20230803,095300,31458750,8740,8740,8740,8740,3
20230803,095200,31432530,8740,8740,8740,8740,2
20230803,095100,31415050,8740,8740,8740,8740,0
20230803,095000,31415050,8740,8740,8740,8740,0
20230803,094900,31415050,8740,8740,8740,8740,0
20230803,094800,31415050,8740,8730,8740,8730,14
20230803,094700,31292710,8730,8730,8740,8730,6
20230803,094600,31240310,8730,8730,8730,8730,0
20230803,094500,31240310,8730,8730,8730,8730,6
20230803,094400,31187930,8730,8730,8730,8730,4
20230803,094300,31153010,8730,8730,8730,8730,6
20230803,094200,31100630,8730,8730,8730,8730,1
20230803,094100,31091900,8730,8730,8730,8730,0
20230803,094000,31091900,8730,8730,8730,8730,7
20230803,093900,31030790,8730,8730,8730,8730,0
20230803,093800,31030790,8730,8730,8730,8730,0
20230803,093700,31030790,8730,8730,8730,8730,12
20230803,093600,30926030,8730,8730,8730,8730,1
20230803,093500,30917300,8730,8720,8730,8720,9
20230803,093400,30838810,8720,8730,8730,8720,12
20230803,093300,30734160,8740,8750,8750,8740,2
20230803,093200,30716670,8720,8720,8720,8720,0
20230803,093100,30716670,8720,8720,8720,8720,0
20230803,093000,30716670,8720,8760,8760,8720,8
20230803,092900,30646870,8760,8760,8760,8760,0
20230803,092800,30646870,8760,8760,8760,8760,1
20230803,092700,30638110,8760,8760,8760,8760,0
20230803,092600,30638110,8760,8770,8770,8760,16
20230803,092500,30497800,8800,8800,8800,8800,0
20230803,092400,30497800,8800,8800,8800,8800,0
20230803,092300,30497800,8800,8800,8800,8800,3
20230803,092200,30471400,8770,8770,8770,8770,0
20230803,092100,30471400,8770,8760,8770,8760,59
20230803,092000,29953980,8750,8710,8750,8710,29
20230803,091900,29700940,8710,8710,8710,8710,1
20230803,091800,29692230,8720,8720,8720,8720,1
20230803,091700,29683510,8730,8740,8740,8730,921
20230803,091600,21633980,8740,8740,8740,8740,9
20230803,091500,21555320,8740,8740,8740,8740,1
20230803,091400,21546580,8740,8740,8740,8740,8
20230803,091300,21476660,8750,8750,8750,8750,1
20230803,091200,21467910,8740,8740,8740,8740,9
20230803,091100,21389250,8740,8740,8740,8740,0
20230803,091000,21389250,8740,8740,8740,8740,0
20230803,090900,21389250,8740,8740,8740,8740,0
20230803,090800,21389250,8740,8740,8740,8740,6
20230803,090700,21336810,8740,8740,8740,8740,2
20230803,090600,21319330,8730,8730,8730,8730,54
20230803,090500,20847910,8730,8720,8730,8720,50
20230803,090400,20411580,8700,8710,8710,8700,2085
20230803,090300,2271280,8730,8720,8730,8720,115
20230803,090200,1267480,8730,8740,8740,8730,67
20230803,090100,682500,8750,8750,8750,8750,0
20230803,090000,682500,8750,8750,8750,8750,78