stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191900,200558600,8900,8900,8900,8900,528
20230804,191800,200558600,8900,8900,8900,8900,0
20230804,191700,200558600,8900,8900,8900,8900,0
20230804,191600,200558600,8900,8900,8900,8900,0
20230804,191500,200558600,8900,8900,8900,8900,0
20230804,191400,200558600,8900,8900,8900,8900,0
20230804,191300,200558600,8900,8900,8900,8900,0
20230804,191200,200558600,8900,8900,8900,8900,0
20230804,191100,200558600,8900,8900,8900,8900,0
20230804,191000,200558600,8900,8900,8900,8900,0
20230804,190900,200558600,8900,8900,8900,8900,0
20230804,190800,200558600,8900,8900,8900,8900,0
20230804,190700,200558600,8900,8900,8900,8900,0
20230804,190600,200558600,8900,8900,8900,8900,0
20230804,190500,200558600,8900,8900,8900,8900,0
20230804,190400,200558600,8900,8900,8900,8900,0
20230804,190300,200558600,8900,8900,8900,8900,0
20230804,190200,200558600,8900,8900,8900,8900,0
20230804,190100,200558600,8900,8900,8900,8900,0
20230804,190000,200558600,8900,8900,8900,8900,0
20230804,185900,200558600,8900,8900,8900,8900,0
20230804,185800,200558600,8900,8900,8900,8900,0
20230804,185700,200558600,8900,8900,8900,8900,0
20230804,185600,200558600,8900,8900,8900,8900,0
20230804,185500,200558600,8900,8900,8900,8900,0
20230804,185400,200558600,8900,8900,8900,8900,0
20230804,185300,200558600,8900,8900,8900,8900,0
20230804,185200,200558600,8900,8900,8900,8900,0
20230804,185100,200558600,8900,8900,8900,8900,0
20230804,185000,200558600,8900,8900,8900,8900,0
20230804,184900,200558600,8900,8900,8900,8900,528
20230804,184800,200558600,8900,8900,8900,8900,0
20230804,184700,200558600,8900,8900,8900,8900,0
20230804,184600,200558600,8900,8900,8900,8900,0
20230804,184500,200558600,8900,8900,8900,8900,0
20230804,184400,200558600,8900,8900,8900,8900,0
20230804,184300,200558600,8900,8900,8900,8900,0
20230804,184200,200558600,8900,8900,8900,8900,0
20230804,184100,200558600,8900,8900,8900,8900,0
20230804,184000,200558600,8900,8900,8900,8900,0
20230804,183900,200558600,8900,8900,8900,8900,0
20230804,183800,200558600,8900,8900,8900,8900,0
20230804,183700,200558600,8900,8900,8900,8900,0
20230804,183600,200558600,8900,8900,8900,8900,0
20230804,183500,200558600,8900,8900,8900,8900,0
20230804,183400,200558600,8900,8900,8900,8900,0
20230804,183300,200558600,8900,8900,8900,8900,0
20230804,183200,200558600,8900,8900,8900,8900,0
20230804,183100,200558600,8900,8900,8900,8900,0
20230804,183000,200558600,8900,8900,8900,8900,0
20230804,182900,200558600,8900,8900,8900,8900,0
20230804,182800,200558600,8900,8900,8900,8900,0
20230804,182700,200558600,8900,8900,8900,8900,0
20230804,182600,200558600,8900,8900,8900,8900,0
20230804,182500,200558600,8900,8900,8900,8900,0
20230804,182400,200558600,8900,8900,8900,8900,0
20230804,182300,200558600,8900,8900,8900,8900,0
20230804,182200,200558600,8900,8900,8900,8900,0
20230804,182100,200558600,8900,8900,8900,8900,0
20230804,182000,200558600,8900,8900,8900,8900,0
20230804,181900,200558600,8900,8900,8900,8900,528
20230804,181800,200558600,8900,8900,8900,8900,0
20230804,181700,200558600,8900,8900,8900,8900,0
20230804,181600,200558600,8900,8900,8900,8900,0
20230804,181500,200558600,8900,8900,8900,8900,0
20230804,181400,200558600,8900,8900,8900,8900,0
20230804,181300,200558600,8900,8900,8900,8900,0
20230804,181200,200558600,8900,8900,8900,8900,0
20230804,181100,200558600,8900,8900,8900,8900,0
20230804,181000,200558600,8900,8900,8900,8900,0
20230804,180900,200558600,8900,8900,8900,8900,0
20230804,180800,200558600,8900,8900,8900,8900,0
20230804,180700,200558600,8900,8900,8900,8900,0
20230804,180600,200558600,8900,8900,8900,8900,0
20230804,180500,200558600,8900,8900,8900,8900,0
20230804,180400,200558600,8900,8900,8900,8900,0
20230804,180300,200558600,8900,8900,8900,8900,0
20230804,180200,200558600,8900,8900,8900,8900,0
20230804,180100,200558600,8900,8900,8900,8900,0
20230804,180000,200558600,8900,8900,8900,8900,0
20230804,175900,200558600,8900,8900,8900,8900,0
20230804,175800,200558600,8900,8900,8900,8900,0
20230804,175700,200558600,8900,8900,8900,8900,0
20230804,175600,200558600,8900,8900,8900,8900,0
20230804,175500,200558600,8900,8900,8900,8900,0
20230804,175400,200558600,8900,8900,8900,8900,0
20230804,175300,200558600,8900,8900,8900,8900,0
20230804,175200,200558600,8900,8900,8900,8900,0
20230804,175100,200558600,8900,8900,8900,8900,0
20230804,175000,200558600,8900,8900,8900,8900,0
20230804,174900,200558600,8900,8900,8900,8900,528
20230804,174800,200558600,8900,8900,8900,8900,0
20230804,174700,200558600,8900,8900,8900,8900,0
20230804,174600,200558600,8900,8900,8900,8900,0
20230804,174500,200558600,8900,8900,8900,8900,0
20230804,174400,200558600,8900,8900,8900,8900,0
20230804,174300,200558600,8900,8900,8900,8900,0
20230804,174200,200558600,8900,8900,8900,8900,0
20230804,174100,200558600,8900,8900,8900,8900,0
20230804,174000,200558600,8900,8900,8900,8900,0
20230804,173900,200558600,8900,8900,8900,8900,0
20230804,173800,200558600,8900,8900,8900,8900,0
20230804,173700,200558600,8900,8900,8900,8900,0
20230804,173600,200558600,8900,8900,8900,8900,0
20230804,173500,200558600,8900,8900,8900,8900,0
20230804,173400,200558600,8900,8900,8900,8900,0
20230804,173300,200558600,8900,8900,8900,8900,0
20230804,173200,200558600,8900,8900,8900,8900,0
20230804,173100,200558600,8900,8900,8900,8900,0
20230804,173000,200558600,8900,8900,8900,8900,0
20230804,172900,200558600,8900,8900,8900,8900,0
20230804,172800,200558600,8900,8900,8900,8900,0
20230804,172700,200558600,8900,8900,8900,8900,0
20230804,172600,200558600,8900,8900,8900,8900,0
20230804,172500,200558600,8900,8900,8900,8900,0
20230804,172400,200558600,8900,8900,8900,8900,0
20230804,172300,200558600,8900,8900,8900,8900,0
20230804,172200,200558600,8900,8900,8900,8900,0
20230804,172100,200558600,8900,8900,8900,8900,0
20230804,172000,200558600,8900,8900,8900,8900,0
20230804,171900,200558600,8900,8900,8900,8900,528
20230804,171800,200558600,8900,8900,8900,8900,0
20230804,171700,200558600,8900,8900,8900,8900,0
20230804,171600,200558600,8900,8900,8900,8900,0
20230804,171500,200558600,8900,8900,8900,8900,0
20230804,171400,200558600,8900,8900,8900,8900,0
20230804,171300,200558600,8900,8900,8900,8900,0
20230804,171200,200558600,8900,8900,8900,8900,0
20230804,171100,200558600,8900,8900,8900,8900,0
20230804,171000,200558600,8900,8900,8900,8900,0
20230804,170900,200558600,8900,8900,8900,8900,0
20230804,170800,200558600,8900,8900,8900,8900,0
20230804,170700,200558600,8900,8900,8900,8900,0
20230804,170600,200558600,8900,8900,8900,8900,0
20230804,170500,200558600,8900,8900,8900,8900,0
20230804,170400,200558600,8900,8900,8900,8900,0
20230804,170300,200558600,8900,8900,8900,8900,0
20230804,170200,200558600,8900,8900,8900,8900,0
20230804,170100,200558600,8900,8900,8900,8900,0
20230804,170000,200558600,8900,8900,8900,8900,0
20230804,165900,200558600,8900,8900,8900,8900,0
20230804,165800,200558600,8900,8900,8900,8900,0
20230804,165700,200558600,8900,8900,8900,8900,0
20230804,165600,200558600,8900,8900,8900,8900,0
20230804,165500,200558600,8900,8900,8900,8900,0
20230804,165400,200558600,8900,8900,8900,8900,0
20230804,165300,200558600,8900,8900,8900,8900,0
20230804,165200,200558600,8900,8900,8900,8900,0
20230804,165100,200558600,8900,8900,8900,8900,0
20230804,165000,200558600,8900,8900,8900,8900,0
20230804,164900,200558600,8900,8900,8900,8900,528
20230804,164800,200558600,8900,8900,8900,8900,0
20230804,164700,200558600,8900,8900,8900,8900,0
20230804,164600,200558600,8900,8900,8900,8900,0
20230804,164500,200558600,8900,8900,8900,8900,0
20230804,164400,200558600,8900,8900,8900,8900,0
20230804,164300,200558600,8900,8900,8900,8900,0
20230804,164200,200558600,8900,8900,8900,8900,0
20230804,164100,200558600,8900,8900,8900,8900,0
20230804,164000,200558600,8900,8900,8900,8900,0
20230804,163900,200558600,8900,8900,8900,8900,0
20230804,163800,200558600,8900,8900,8900,8900,0
20230804,163700,200558600,8900,8900,8900,8900,0
20230804,163600,200558600,8900,8900,8900,8900,0
20230804,163500,200558600,8900,8900,8900,8900,0
20230804,163400,200558600,8900,8900,8900,8900,0
20230804,163300,200558600,8900,8900,8900,8900,0
20230804,163200,200558600,8900,8900,8900,8900,0
20230804,163100,200558600,8900,8900,8900,8900,0
20230804,163000,200558600,8900,8900,8900,8900,0
20230804,162900,200558600,8900,8900,8900,8900,0
20230804,162800,200558600,8900,8900,8900,8900,0
20230804,162700,200558600,8900,8900,8900,8900,0
20230804,162600,200558600,8900,8900,8900,8900,0
20230804,162500,200558600,8900,8900,8900,8900,0
20230804,162400,200558600,8900,8900,8900,8900,0
20230804,162300,200558600,8900,8900,8900,8900,0
20230804,162200,200558600,8900,8900,8900,8900,0
20230804,162100,200558600,8900,8900,8900,8900,0
20230804,162000,200558600,8900,8900,8900,8900,0
20230804,161900,200558600,8900,8900,8900,8900,528
20230804,161800,200558600,8900,8900,8900,8900,0
20230804,161700,200558600,8900,8900,8900,8900,0
20230804,161600,200558600,8900,8900,8900,8900,0
20230804,161500,200558600,8900,8900,8900,8900,0
20230804,161400,200558600,8900,8900,8900,8900,0
20230804,161300,200558600,8900,8900,8900,8900,0
20230804,161200,200558600,8900,8900,8900,8900,0
20230804,161100,200558600,8900,8900,8900,8900,0
20230804,161000,200558600,8900,8900,8900,8900,0
20230804,160900,200558600,8900,8900,8900,8900,0
20230804,160800,200558600,8900,8900,8900,8900,0
20230804,160700,200558600,8900,8900,8900,8900,0
20230804,160600,200558600,8900,8900,8900,8900,0
20230804,160500,200558600,8900,8900,8900,8900,0
20230804,160400,200558600,8900,8900,8900,8900,0
20230804,160300,200558600,8900,8900,8900,8900,0
20230804,160200,200558600,8900,8900,8900,8900,0
20230804,160100,200558600,8900,8900,8900,8900,0
20230804,160000,200558600,8900,8900,8900,8900,0
20230804,155900,200558600,8900,8900,8900,8900,0
20230804,155800,200558600,8900,8900,8900,8900,0
20230804,155700,200558600,8900,8900,8900,8900,0
20230804,155600,200558600,8900,8900,8900,8900,0
20230804,155500,200558600,8900,8900,8900,8900,0
20230804,155400,200558600,8900,8900,8900,8900,0
20230804,155300,200558600,8900,8900,8900,8900,0
20230804,155200,200558600,8900,8900,8900,8900,0
20230804,155100,200558600,8900,8900,8900,8900,0
20230804,155000,200558600,8900,8900,8900,8900,0
20230804,154900,200558600,8900,8900,8900,8900,528
20230804,154800,200558600,8900,8900,8900,8900,0
20230804,154700,200558600,8900,8900,8900,8900,0
20230804,154600,200558600,8900,8900,8900,8900,0
20230804,154500,200558600,8900,8900,8900,8900,0
20230804,154400,200558600,8900,8900,8900,8900,0
20230804,154300,200558600,8900,8900,8900,8900,0
20230804,154200,200558600,8900,8900,8900,8900,0
20230804,154100,200558600,8900,8900,8900,8900,0
20230804,154000,200558600,8900,8900,8900,8900,0
20230804,153900,200558600,8900,8900,8900,8900,0
20230804,153800,200558600,8900,8900,8900,8900,0
20230804,153700,200558600,8900,8900,8900,8900,0
20230804,153600,200558600,8900,8900,8900,8900,0
20230804,153500,200558600,8900,8900,8900,8900,0
20230804,153400,200558600,8900,8900,8900,8900,0
20230804,153300,200558600,8900,8900,8900,8900,0
20230804,153200,200558600,8900,8900,8900,8900,0
20230804,153100,200558600,8900,8900,8900,8900,0
20230804,153000,200558600,8900,8900,8900,8900,528
20230804,152900,195859400,8860,8860,8860,8860,0
20230804,152800,195859400,8860,8860,8860,8860,0
20230804,152700,195859400,8860,8860,8860,8860,0
20230804,152600,195859400,8860,8860,8860,8860,0
20230804,152500,195859400,8860,8860,8860,8860,0
20230804,152400,195859400,8860,8860,8860,8860,0
20230804,152300,195859400,8860,8860,8860,8860,0
20230804,152200,195859400,8860,8860,8860,8860,0
20230804,152100,195859400,8860,8860,8860,8860,0
20230804,152000,195859400,8860,8860,8860,8860,0
20230804,151900,195859400,8860,8860,8860,8860,21
20230804,151800,195673340,8870,8870,8870,8870,2
20230804,151700,195655600,8890,8890,8890,8890,0
20230804,151600,195655600,8890,8890,8890,8890,8
20230804,151500,195584480,8900,8900,8900,8900,19
20230804,151400,195415380,8890,8870,8890,8870,79
20230804,151300,194713280,8870,8870,8870,8870,9
20230804,151200,194633450,8880,8880,8880,8880,0
20230804,151100,194633450,8880,8880,8880,8880,0
20230804,151000,194633450,8880,8880,8880,8880,0
20230804,150900,194633450,8880,8880,8880,8880,45
20230804,150800,194233850,8890,8890,8890,8890,56
20230804,150700,193736010,8880,8880,8880,8880,0
20230804,150600,193736010,8880,8870,8880,8870,455
20230804,150500,189695690,8860,8860,8860,8860,898
20230804,150400,181739410,8870,8870,8870,8870,55
20230804,150300,181251560,8870,8870,8870,8870,0
20230804,150200,181251560,8870,8870,8870,8870,0
20230804,150100,181251560,8870,8870,8870,8870,0
20230804,150000,181251560,8870,8870,8870,8870,0
20230804,145900,181251560,8870,8870,8870,8870,0
20230804,145800,181251560,8870,8870,8870,8870,0
20230804,145700,181251560,8870,8870,8870,8870,0
20230804,145600,181251560,8870,8870,8870,8870,0
20230804,145500,181251560,8870,8870,8870,8870,0
20230804,145400,181251560,8870,8870,8870,8870,0
20230804,145300,181251560,8870,8860,8870,8860,252
20230804,145200,179018740,8860,8860,8860,8860,0
20230804,145100,179018740,8860,8860,8860,8860,1242
20230804,145000,168014620,8860,8860,8860,8860,0
20230804,144900,168014620,8860,8840,8860,8840,1005
20230804,144800,159127530,8840,8840,8840,8840,1
20230804,144700,159118690,8820,8820,8820,8820,0
20230804,144600,159118690,8820,8830,8840,8820,504
20230804,144500,154668360,8820,8810,8820,8810,792
20230804,144400,147690770,8810,8810,8810,8810,0
20230804,144300,147690770,8810,8810,8810,8810,0
20230804,144200,147690770,8810,8810,8810,8810,0
20230804,144100,147690770,8810,8810,8810,8810,263
20230804,144000,145373740,8810,8810,8810,8810,0
20230804,143900,145373740,8810,8810,8810,8810,0
20230804,143800,145373740,8810,8810,8810,8810,2
20230804,143700,145356120,8810,8810,8810,8810,136
20230804,143600,144157960,8810,8810,8810,8810,0
20230804,143500,144157960,8810,8810,8810,8810,100
20230804,143400,143276960,8820,8820,8820,8820,0
20230804,143300,143276960,8820,8820,8820,8820,0
20230804,143200,143276960,8820,8820,8820,8820,0
20230804,143100,143276960,8820,8820,8820,8820,0
20230804,143000,143276960,8820,8820,8820,8820,3
20230804,142900,143250500,8820,8820,8820,8820,1
20230804,142800,143241680,8830,8830,8830,8830,0
20230804,142700,143241680,8830,8830,8830,8830,0
20230804,142600,143241680,8830,8830,8830,8830,2
20230804,142500,143224020,8820,8820,8820,8820,0
20230804,142400,143224020,8820,8820,8820,8820,0
20230804,142300,143224020,8820,8820,8820,8820,73
20230804,142200,142580160,8810,8810,8810,8810,0
20230804,142100,142580160,8810,8810,8810,8810,0
20230804,142000,142580160,8810,8810,8810,8810,0
20230804,141900,142580160,8810,8810,8810,8810,0
20230804,141800,142580160,8810,8810,8810,8810,0
20230804,141700,142580160,8810,8810,8810,8810,0
20230804,141600,142580160,8810,8810,8810,8810,0
20230804,141500,142580160,8810,8810,8810,8810,34
20230804,141400,142280620,8800,8800,8800,8800,0
20230804,141300,142280620,8800,8800,8800,8800,529
20230804,141200,137625420,8780,8780,8780,8780,0
20230804,141100,137625420,8780,8780,8780,8780,0
20230804,141000,137625420,8780,8780,8780,8780,0
20230804,140900,137625420,8780,8780,8780,8780,0
20230804,140800,137625420,8780,8780,8780,8780,0
20230804,140700,137625420,8780,8780,8780,8780,780
20230804,140600,130777020,8790,8790,8790,8790,0
20230804,140500,130777020,8790,8790,8790,8790,40
20230804,140400,130425420,8780,8780,8780,8780,0
20230804,140300,130425420,8780,8780,8780,8780,0
20230804,140200,130425420,8780,8780,8780,8780,9
20230804,140100,130346400,8790,8790,8790,8790,0
20230804,140000,130346400,8790,8790,8790,8790,0
20230804,135900,130346400,8790,8790,8790,8790,0
20230804,135800,130346400,8790,8790,8790,8790,0
20230804,135700,130346400,8790,8790,8790,8790,0
20230804,135600,130346400,8790,8790,8790,8790,0
20230804,135500,130346400,8790,8790,8790,8790,0
20230804,135400,130346400,8790,8790,8790,8790,0
20230804,135300,130346400,8790,8790,8790,8790,0
20230804,135200,130346400,8790,8790,8790,8790,0
20230804,135100,130346400,8790,8790,8790,8790,10
20230804,135000,130258500,8790,8790,8790,8790,0
20230804,134900,130258500,8790,8790,8790,8790,700
20230804,134800,124105500,8790,8790,8790,8790,10
20230804,134700,124017600,8790,8790,8790,8790,0
20230804,134600,124017600,8790,8790,8790,8790,0
20230804,134500,124017600,8790,8790,8790,8790,0
20230804,134400,124017600,8790,8790,8790,8790,0
20230804,134300,124017600,8790,8790,8790,8790,2
20230804,134200,124000020,8790,8790,8790,8790,0
20230804,134100,124000020,8790,8790,8790,8790,24
20230804,134000,123789060,8780,8780,8780,8780,0
20230804,133900,123789060,8780,8780,8780,8780,187
20230804,133800,122147200,8780,8780,8780,8780,0
20230804,133700,122147200,8780,8780,8780,8780,0
20230804,133600,122147200,8780,8780,8780,8780,0
20230804,133500,122147200,8780,8780,8780,8780,0
20230804,133400,122147200,8780,8780,8780,8780,0
20230804,133300,122147200,8780,8780,8780,8780,0
20230804,133200,122147200,8780,8780,8780,8780,2
20230804,133100,122129640,8800,8800,8800,8800,0
20230804,133000,122129640,8800,8800,8800,8800,0
20230804,132900,122129640,8800,8800,8800,8800,0
20230804,132800,122129640,8800,8800,8800,8800,0
20230804,132700,122129640,8800,8800,8800,8800,0
20230804,132600,122129640,8800,8800,8800,8800,0
20230804,132500,122129640,8800,8800,8800,8800,0
20230804,132400,122129640,8800,8800,8800,8800,0
20230804,132300,122129640,8800,8800,8800,8800,0
20230804,132200,122129640,8800,8800,8800,8800,0
20230804,132100,122129640,8800,8800,8800,8800,0
20230804,132000,122129640,8800,8800,8800,8800,0
20230804,131900,122129640,8800,8800,8800,8800,0
20230804,131800,122129640,8800,8770,8800,8770,1000
20230804,131700,113330400,8760,8760,8760,8760,0
20230804,131600,113330400,8760,8760,8760,8760,0
20230804,131500,113330400,8760,8760,8760,8760,0
20230804,131400,113330400,8760,8760,8760,8760,0
20230804,131300,113330400,8760,8760,8760,8760,1
20230804,131200,113321640,8760,8760,8760,8760,0
20230804,131100,113321640,8760,8750,8760,8750,398
20230804,131000,109839050,8750,8750,8750,8750,0
20230804,130900,109839050,8750,8750,8750,8750,0
20230804,130800,109839050,8750,8750,8750,8750,0
20230804,130700,109839050,8750,8750,8750,8750,0
20230804,130600,109839050,8750,8740,8750,8740,134
20230804,130500,108667860,8750,8750,8750,8750,12
20230804,130400,108562860,8750,8750,8750,8750,3
20230804,130300,108536610,8750,8750,8750,8750,0
20230804,130200,108536610,8750,8750,8750,8750,0
20230804,130100,108536610,8750,8750,8750,8750,3
20230804,130000,108510360,8740,8740,8740,8740,0
20230804,125900,108510360,8740,8740,8740,8740,0
20230804,125800,108510360,8740,8740,8740,8740,0
20230804,125700,108510360,8740,8740,8740,8740,0
20230804,125600,108510360,8740,8740,8740,8740,1
20230804,125500,108501620,8740,8740,8740,8740,6
20230804,125400,108449180,8740,8740,8740,8740,0
20230804,125300,108449180,8740,8740,8740,8740,19
20230804,125200,108283120,8740,8740,8740,8740,0
20230804,125100,108283120,8740,8740,8740,8740,0
20230804,125000,108283120,8740,8740,8740,8740,0
20230804,124900,108283120,8740,8740,8740,8740,0
20230804,124800,108283120,8740,8740,8740,8740,0
20230804,124700,108283120,8740,8740,8740,8740,0
20230804,124600,108283120,8740,8740,8740,8740,0
20230804,124500,108283120,8740,8740,8740,8740,0
20230804,124400,108283120,8740,8740,8740,8740,12
20230804,124300,108178240,8730,8730,8730,8730,0
20230804,124200,108178240,8730,8730,8730,8730,0
20230804,124100,108178240,8730,8730,8730,8730,0
20230804,124000,108178240,8730,8730,8730,8730,1
20230804,123900,108169510,8710,8720,8720,8710,150
20230804,123800,106862170,8730,8730,8730,8730,0
20230804,123700,106862170,8730,8730,8730,8730,13
20230804,123600,106748680,8720,8720,8720,8720,15
20230804,123500,106617880,8710,8710,8710,8710,0
20230804,123400,106617880,8710,8710,8710,8710,0
20230804,123300,106617880,8710,8710,8710,8710,459
20230804,123200,102619990,8710,8710,8710,8710,0
20230804,123100,102619990,8710,8720,8720,8710,921
20230804,123000,94598070,8730,8730,8730,8730,0
20230804,122900,94598070,8730,8730,8730,8730,0
20230804,122800,94598070,8730,8730,8730,8730,0
20230804,122700,94598070,8730,8730,8730,8730,0
20230804,122600,94598070,8730,8730,8730,8730,0
20230804,122500,94598070,8730,8730,8730,8730,0
20230804,122400,94598070,8730,8730,8730,8730,0
20230804,122300,94598070,8730,8730,8730,8730,23
20230804,122200,94397280,8730,8750,8750,8730,1986
20230804,122100,77058810,8770,8770,8770,8770,0
20230804,122000,77058810,8770,8770,8770,8770,0
20230804,121900,77058810,8770,8770,8770,8770,0
20230804,121800,77058810,8770,8770,8770,8770,0
20230804,121700,77058810,8770,8770,8770,8770,0
20230804,121600,77058810,8770,8770,8770,8770,0
20230804,121500,77058810,8770,8770,8770,8770,6
20230804,121400,77006190,8770,8770,8770,8770,0
20230804,121300,77006190,8770,8770,8770,8770,0
20230804,121200,77006190,8770,8770,8770,8770,0
20230804,121100,77006190,8770,8760,8770,8760,7
20230804,121000,76944850,8750,8750,8750,8750,0
20230804,120900,76944850,8750,8750,8750,8750,4
20230804,120800,76909850,8750,8750,8750,8750,1
20230804,120700,76901100,8750,8750,8750,8750,7
20230804,120600,76839850,8750,8750,8750,8750,5
20230804,120500,76796100,8750,8750,8750,8750,5
20230804,120400,76752350,8750,8750,8750,8750,6
20230804,120300,76699850,8740,8740,8740,8740,1
20230804,120200,76691110,8740,8740,8740,8740,18
20230804,120100,76533790,8730,8730,8730,8730,10
20230804,120000,76446490,8720,8730,8740,8720,58
20230804,115900,75939750,8720,8720,8720,8720,0
20230804,115800,75939750,8720,8720,8720,8720,3
20230804,115700,75913590,8730,8730,8730,8730,0
20230804,115600,75913590,8730,8730,8730,8730,0
20230804,115500,75913590,8730,8730,8730,8730,0
20230804,115400,75913590,8730,8730,8730,8730,0
20230804,115300,75913590,8730,8730,8730,8730,0
20230804,115200,75913590,8730,8730,8730,8730,1
20230804,115100,75904860,8730,8730,8730,8730,0
20230804,115000,75904860,8730,8730,8730,8730,0
20230804,114900,75904860,8730,8720,8730,8720,11
20230804,114800,75808890,8720,8710,8720,8710,10
20230804,114700,75721740,8750,8710,8750,8710,154
20230804,114600,74378480,8710,8710,8710,8710,0
20230804,114500,74378480,8710,8700,8710,8700,442
20230804,114400,70532920,8690,8690,8690,8690,0
20230804,114300,70532920,8690,8690,8690,8690,13
20230804,114200,70419950,8680,8680,8680,8680,0
20230804,114100,70419950,8680,8680,8680,8680,0
20230804,114000,70419950,8680,8680,8680,8680,0
20230804,113900,70419950,8680,8680,8680,8680,0
20230804,113800,70419950,8680,8680,8680,8680,12
20230804,113700,70315790,8680,8680,8680,8680,2
20230804,113600,70298430,8680,8680,8680,8680,0
20230804,113500,70298430,8680,8680,8680,8680,0
20230804,113400,70298430,8680,8680,8680,8680,0
20230804,113300,70298430,8680,8680,8680,8680,0
20230804,113200,70298430,8680,8680,8680,8680,0
20230804,113100,70298430,8680,8680,8680,8680,0
20230804,113000,70298430,8680,8680,8680,8680,10
20230804,112900,70211630,8690,8700,8700,8670,1002
20230804,112800,61520360,8690,8690,8690,8690,0
20230804,112700,61520360,8690,8690,8690,8690,0
20230804,112600,61520360,8690,8690,8690,8690,0
20230804,112500,61520360,8690,8690,8690,8690,38
20230804,112400,61190140,8710,8710,8710,8690,2613
20230804,112300,38480450,8710,8710,8730,8700,1053
20230804,112200,29316940,8710,8710,8710,8710,0
20230804,112100,29316940,8710,8710,8710,8710,4
20230804,112000,29282100,8710,8710,8710,8710,4
20230804,111900,29247260,8720,8720,8720,8720,2
20230804,111800,29229820,8710,8710,8710,8710,5
20230804,111700,29186270,8710,8710,8710,8710,0
20230804,111600,29186270,8710,8710,8710,8710,10
20230804,111500,29099170,8710,8710,8710,8710,5
20230804,111400,29055620,8710,8710,8710,8710,6
20230804,111300,29003360,8710,8710,8710,8710,0
20230804,111200,29003360,8710,8710,8710,8710,11
20230804,111100,28907550,8710,8710,8710,8710,6
20230804,111000,28855290,8710,8710,8710,8710,0
20230804,110900,28855290,8710,8730,8730,8710,1609
20230804,110800,14826840,8730,8730,8730,8730,0
20230804,110700,14826840,8730,8740,8740,8730,159
20230804,110600,13437270,8750,8770,8770,8750,600
20230804,110500,8185570,8780,8780,8780,8780,0
20230804,110400,8185570,8780,8780,8780,8780,0
20230804,110300,8185570,8780,8780,8780,8780,0
20230804,110200,8185570,8780,8780,8780,8780,0
20230804,110100,8185570,8780,8780,8780,8780,0
20230804,110000,8185570,8780,8780,8780,8780,0
20230804,105900,8185570,8780,8780,8780,8780,1
20230804,105800,8176790,8780,8780,8780,8780,0
20230804,105700,8176790,8780,8780,8780,8780,0
20230804,105600,8176790,8780,8790,8790,8780,4
20230804,105500,8141660,8810,8810,8810,8810,0
20230804,105400,8141660,8810,8810,8810,8810,0
20230804,105300,8141660,8810,8810,8810,8810,0
20230804,105200,8141660,8810,8810,8810,8810,0
20230804,105100,8141660,8810,8810,8810,8810,0
20230804,105000,8141660,8810,8810,8810,8810,0
20230804,104900,8141660,8810,8810,8810,8810,0
20230804,104800,8141660,8810,8810,8810,8810,0
20230804,104700,8141660,8810,8800,8810,8800,10
20230804,104600,8053610,8790,8790,8790,8790,1
20230804,104500,8044820,8790,8790,8790,8790,0
20230804,104400,8044820,8790,8790,8790,8790,1
20230804,104300,8036030,8800,8800,8800,8800,0
20230804,104200,8036030,8800,8800,8800,8800,1
20230804,104100,8027230,8790,8790,8790,8790,1
20230804,104000,8018440,8790,8790,8790,8790,0
20230804,103900,8018440,8790,8790,8790,8790,1
20230804,103800,8009650,8800,8800,8800,8800,2
20230804,103700,7992050,8800,8790,8800,8790,4
20230804,103600,7956860,8790,8790,8790,8790,0
20230804,103500,7956860,8790,8790,8790,8790,1
20230804,103400,7948070,8790,8790,8790,8790,0
20230804,103300,7948070,8790,8790,8790,8790,0
20230804,103200,7948070,8790,8790,8790,8790,0
20230804,103100,7948070,8790,8790,8790,8790,0
20230804,103000,7948070,8790,8790,8790,8790,0
20230804,102900,7948070,8790,8790,8790,8790,0
20230804,102800,7948070,8790,8790,8790,8790,0
20230804,102700,7948070,8790,8770,8790,8770,9
20230804,102600,7869030,8770,8770,8770,8770,4
20230804,102500,7833950,8770,8770,8770,8770,1
20230804,102400,7825180,8770,8770,8770,8770,4
20230804,102300,7790100,8770,8770,8770,8770,5
20230804,102200,7746250,8770,8770,8770,8770,9
20230804,102100,7667320,8760,8760,8760,8760,0
20230804,102000,7667320,8760,8760,8760,8760,2
20230804,101900,7649800,8810,8810,8810,8810,0
20230804,101800,7649800,8810,8810,8810,8810,0
20230804,101700,7649800,8810,8810,8810,8810,0
20230804,101600,7649800,8810,8780,8810,8780,500
20230804,101500,3250590,8780,8780,8780,8780,0
20230804,101400,3250590,8780,8780,8780,8780,0
20230804,101300,3250590,8780,8780,8780,8780,2
20230804,101200,3233030,8800,8800,8800,8800,0
20230804,101100,3233030,8800,8800,8800,8800,0
20230804,101000,3233030,8800,8800,8800,8800,0
20230804,100900,3233030,8800,8800,8800,8800,0
20230804,100800,3233030,8800,8800,8800,8800,0
20230804,100700,3233030,8800,8800,8800,8800,0
20230804,100600,3233030,8800,8800,8800,8800,0
20230804,100500,3233030,8800,8800,8800,8800,0
20230804,100400,3233030,8800,8800,8800,8800,0
20230804,100300,3233030,8800,8800,8800,8800,0
20230804,100200,3233030,8800,8800,8800,8800,0
20230804,100100,3233030,8800,8800,8800,8800,0
20230804,100000,3233030,8800,8800,8800,8800,0
20230804,095900,3233030,8800,8800,8800,8800,0
20230804,095800,3233030,8800,8800,8800,8800,0
20230804,095700,3233030,8800,8800,8800,8800,0
20230804,095600,3233030,8800,8800,8800,8800,0
20230804,095500,3233030,8800,8800,8800,8800,0
20230804,095400,3233030,8800,8800,8800,8800,0
20230804,095300,3233030,8800,8800,8800,8800,0
20230804,095200,3233030,8800,8800,8800,8800,0
20230804,095100,3233030,8800,8800,8800,8800,6
20230804,095000,3180230,8790,8790,8790,8790,0
20230804,094900,3180230,8790,8790,8790,8790,1
20230804,094800,3171440,8820,8820,8820,8820,0
20230804,094700,3171440,8820,8820,8820,8820,0
20230804,094600,3171440,8820,8820,8820,8820,0
20230804,094500,3171440,8820,8820,8820,8820,20
20230804,094400,2995040,8820,8820,8820,8820,0
20230804,094300,2995040,8820,8820,8820,8820,0
20230804,094200,2995040,8820,8820,8820,8820,0
20230804,094100,2995040,8820,8820,8820,8820,0
20230804,094000,2995040,8820,8820,8820,8820,0
20230804,093900,2995040,8820,8820,8820,8820,0
20230804,093800,2995040,8820,8820,8820,8820,0
20230804,093700,2995040,8820,8820,8820,8820,0
20230804,093600,2995040,8820,8820,8820,8820,0
20230804,093500,2995040,8820,8820,8820,8820,0
20230804,093400,2995040,8820,8820,8820,8820,0
20230804,093300,2995040,8820,8820,8820,8820,1
20230804,093200,2986220,8820,8820,8820,8820,0
20230804,093100,2986220,8820,8820,8820,8820,0
20230804,093000,2986220,8820,8820,8820,8820,3
20230804,092900,2959760,8790,8790,8790,8790,0
20230804,092800,2959760,8790,8790,8790,8790,0
20230804,092700,2959760,8790,8790,8790,8790,1
20230804,092600,2950970,8820,8820,8820,8820,0
20230804,092500,2950970,8820,8820,8820,8820,0
20230804,092400,2950970,8820,8820,8820,8820,1
20230804,092300,2942150,8760,8760,8760,8760,0
20230804,092200,2942150,8760,8760,8760,8760,0
20230804,092100,2942150,8760,8760,8760,8760,0
20230804,092000,2942150,8760,8760,8760,8760,0
20230804,091900,2942150,8760,8760,8760,8760,0
20230804,091800,2942150,8760,8760,8760,8760,1
20230804,091700,2933390,8840,8760,8840,8760,18
20230804,091600,2775130,8750,8750,8750,8750,0
20230804,091500,2775130,8750,8750,8750,8750,0
20230804,091400,2775130,8750,8750,8750,8750,0
20230804,091300,2775130,8750,8750,8750,8750,169
20230804,091200,1296380,8740,8740,8740,8740,1
20230804,091100,1287640,8700,8700,8700,8700,0
20230804,091000,1287640,8700,8700,8700,8700,0
20230804,090900,1287640,8700,8700,8700,8700,0
20230804,090800,1287640,8700,8700,8700,8700,0
20230804,090700,1287640,8700,8700,8700,8700,0
20230804,090600,1287640,8700,8700,8700,8700,0
20230804,090500,1287640,8700,8700,8700,8700,0
20230804,090400,1287640,8700,8700,8700,8700,0
20230804,090300,1287640,8700,8700,8700,8700,14
20230804,090200,1165840,8700,8710,8710,8700,8
20230804,090100,1096200,8700,8700,8700,8700,0
20230804,090000,1096200,8700,8700,8700,8700,126