stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191700,91404580,8370,8370,8370,8370,135
20230823,191600,91404580,8370,8370,8370,8370,0
20230823,191500,91404580,8370,8370,8370,8370,0
20230823,191400,91404580,8370,8370,8370,8370,0
20230823,191300,91404580,8370,8370,8370,8370,0
20230823,191200,91404580,8370,8370,8370,8370,0
20230823,191100,91404580,8370,8370,8370,8370,0
20230823,191000,91404580,8370,8370,8370,8370,0
20230823,190900,91404580,8370,8370,8370,8370,0
20230823,190800,91404580,8370,8370,8370,8370,0
20230823,190700,91404580,8370,8370,8370,8370,0
20230823,190600,91404580,8370,8370,8370,8370,0
20230823,190500,91404580,8370,8370,8370,8370,0
20230823,190400,91404580,8370,8370,8370,8370,0
20230823,190300,91404580,8370,8370,8370,8370,0
20230823,190200,91404580,8370,8370,8370,8370,0
20230823,190100,91404580,8370,8370,8370,8370,0
20230823,190000,91404580,8370,8370,8370,8370,0
20230823,185900,91404580,8370,8370,8370,8370,0
20230823,185800,91404580,8370,8370,8370,8370,0
20230823,185700,91404580,8370,8370,8370,8370,0
20230823,185600,91404580,8370,8370,8370,8370,0
20230823,185500,91404580,8370,8370,8370,8370,0
20230823,185400,91404580,8370,8370,8370,8370,0
20230823,185300,91404580,8370,8370,8370,8370,0
20230823,185200,91404580,8370,8370,8370,8370,0
20230823,185100,91404580,8370,8370,8370,8370,0
20230823,185000,91404580,8370,8370,8370,8370,0
20230823,184900,91404580,8370,8370,8370,8370,0
20230823,184800,91404580,8370,8370,8370,8370,0
20230823,184700,91404580,8370,8370,8370,8370,135
20230823,184600,91404580,8370,8370,8370,8370,0
20230823,184500,91404580,8370,8370,8370,8370,0
20230823,184400,91404580,8370,8370,8370,8370,0
20230823,184300,91404580,8370,8370,8370,8370,0
20230823,184200,91404580,8370,8370,8370,8370,0
20230823,184100,91404580,8370,8370,8370,8370,0
20230823,184000,91404580,8370,8370,8370,8370,0
20230823,183900,91404580,8370,8370,8370,8370,0
20230823,183800,91404580,8370,8370,8370,8370,0
20230823,183700,91404580,8370,8370,8370,8370,0
20230823,183600,91404580,8370,8370,8370,8370,0
20230823,183500,91404580,8370,8370,8370,8370,0
20230823,183400,91404580,8370,8370,8370,8370,0
20230823,183300,91404580,8370,8370,8370,8370,0
20230823,183200,91404580,8370,8370,8370,8370,0
20230823,183100,91404580,8370,8370,8370,8370,0
20230823,183000,91404580,8370,8370,8370,8370,0
20230823,182900,91404580,8370,8370,8370,8370,0
20230823,182800,91404580,8370,8370,8370,8370,0
20230823,182700,91404580,8370,8370,8370,8370,0
20230823,182600,91404580,8370,8370,8370,8370,0
20230823,182500,91404580,8370,8370,8370,8370,0
20230823,182400,91404580,8370,8370,8370,8370,0
20230823,182300,91404580,8370,8370,8370,8370,0
20230823,182200,91404580,8370,8370,8370,8370,0
20230823,182100,91404580,8370,8370,8370,8370,0
20230823,182000,91404580,8370,8370,8370,8370,0
20230823,181900,91404580,8370,8370,8370,8370,0
20230823,181800,91404580,8370,8370,8370,8370,0
20230823,181700,91404580,8370,8370,8370,8370,135
20230823,181600,91404580,8370,8370,8370,8370,0
20230823,181500,91404580,8370,8370,8370,8370,0
20230823,181400,91404580,8370,8370,8370,8370,0
20230823,181300,91404580,8370,8370,8370,8370,0
20230823,181200,91404580,8370,8370,8370,8370,0
20230823,181100,91404580,8370,8370,8370,8370,0
20230823,181000,91404580,8370,8370,8370,8370,0
20230823,180900,91404580,8370,8370,8370,8370,0
20230823,180800,91404580,8370,8370,8370,8370,0
20230823,180700,91404580,8370,8370,8370,8370,0
20230823,180600,91404580,8370,8370,8370,8370,0
20230823,180500,91404580,8370,8370,8370,8370,0
20230823,180400,91404580,8370,8370,8370,8370,0
20230823,180300,91404580,8370,8370,8370,8370,0
20230823,180200,91404580,8370,8370,8370,8370,0
20230823,180100,91404580,8370,8370,8370,8370,0
20230823,180000,91404580,8370,8370,8370,8370,0
20230823,175900,91404580,8370,8370,8370,8370,0
20230823,175800,91404580,8370,8370,8370,8370,0
20230823,175700,91404580,8370,8370,8370,8370,0
20230823,175600,91404580,8370,8370,8370,8370,0
20230823,175500,91404580,8370,8370,8370,8370,0
20230823,175400,91404580,8370,8370,8370,8370,0
20230823,175300,91404580,8370,8370,8370,8370,0
20230823,175200,91404580,8370,8370,8370,8370,0
20230823,175100,91404580,8370,8370,8370,8370,0
20230823,175000,91404580,8370,8370,8370,8370,0
20230823,174900,91404580,8370,8370,8370,8370,0
20230823,174800,91404580,8370,8370,8370,8370,0
20230823,174700,91404580,8370,8370,8370,8370,135
20230823,174600,91404580,8370,8370,8370,8370,0
20230823,174500,91404580,8370,8370,8370,8370,0
20230823,174400,91404580,8370,8370,8370,8370,0
20230823,174300,91404580,8370,8370,8370,8370,0
20230823,174200,91404580,8370,8370,8370,8370,0
20230823,174100,91404580,8370,8370,8370,8370,0
20230823,174000,91404580,8370,8370,8370,8370,0
20230823,173900,91404580,8370,8370,8370,8370,0
20230823,173800,91404580,8370,8370,8370,8370,0
20230823,173700,91404580,8370,8370,8370,8370,0
20230823,173600,91404580,8370,8370,8370,8370,0
20230823,173500,91404580,8370,8370,8370,8370,0
20230823,173400,91404580,8370,8370,8370,8370,0
20230823,173300,91404580,8370,8370,8370,8370,0
20230823,173200,91404580,8370,8370,8370,8370,0
20230823,173100,91404580,8370,8370,8370,8370,0
20230823,173000,91404580,8370,8370,8370,8370,0
20230823,172900,91404580,8370,8370,8370,8370,0
20230823,172800,91404580,8370,8370,8370,8370,0
20230823,172700,91404580,8370,8370,8370,8370,0
20230823,172600,91404580,8370,8370,8370,8370,0
20230823,172500,91404580,8370,8370,8370,8370,0
20230823,172400,91404580,8370,8370,8370,8370,0
20230823,172300,91404580,8370,8370,8370,8370,0
20230823,172200,91404580,8370,8370,8370,8370,0
20230823,172100,91404580,8370,8370,8370,8370,0
20230823,172000,91404580,8370,8370,8370,8370,0
20230823,171900,91404580,8370,8370,8370,8370,0
20230823,171800,91404580,8370,8370,8370,8370,0
20230823,171700,91404580,8370,8370,8370,8370,135
20230823,171600,91404580,8370,8370,8370,8370,0
20230823,171500,91404580,8370,8370,8370,8370,0
20230823,171400,91404580,8370,8370,8370,8370,0
20230823,171300,91404580,8370,8370,8370,8370,0
20230823,171200,91404580,8370,8370,8370,8370,0
20230823,171100,91404580,8370,8370,8370,8370,0
20230823,171000,91404580,8370,8370,8370,8370,0
20230823,170900,91404580,8370,8370,8370,8370,0
20230823,170800,91404580,8370,8370,8370,8370,0
20230823,170700,91404580,8370,8370,8370,8370,0
20230823,170600,91404580,8370,8370,8370,8370,0
20230823,170500,91404580,8370,8370,8370,8370,0
20230823,170400,91404580,8370,8370,8370,8370,0
20230823,170300,91404580,8370,8370,8370,8370,0
20230823,170200,91404580,8370,8370,8370,8370,0
20230823,170100,91404580,8370,8370,8370,8370,0
20230823,170000,91404580,8370,8370,8370,8370,0
20230823,165900,91404580,8370,8370,8370,8370,0
20230823,165800,91404580,8370,8370,8370,8370,0
20230823,165700,91404580,8370,8370,8370,8370,0
20230823,165600,91404580,8370,8370,8370,8370,0
20230823,165500,91404580,8370,8370,8370,8370,0
20230823,165400,91404580,8370,8370,8370,8370,0
20230823,165300,91404580,8370,8370,8370,8370,0
20230823,165200,91404580,8370,8370,8370,8370,0
20230823,165100,91404580,8370,8370,8370,8370,0
20230823,165000,91404580,8370,8370,8370,8370,0
20230823,164900,91404580,8370,8370,8370,8370,0
20230823,164800,91404580,8370,8370,8370,8370,0
20230823,164700,91404580,8370,8370,8370,8370,135
20230823,164600,91404580,8370,8370,8370,8370,0
20230823,164500,91404580,8370,8370,8370,8370,0
20230823,164400,91404580,8370,8370,8370,8370,0
20230823,164300,91404580,8370,8370,8370,8370,0
20230823,164200,91404580,8370,8370,8370,8370,0
20230823,164100,91404580,8370,8370,8370,8370,0
20230823,164000,91404580,8370,8370,8370,8370,0
20230823,163900,91404580,8370,8370,8370,8370,0
20230823,163800,91404580,8370,8370,8370,8370,0
20230823,163700,91404580,8370,8370,8370,8370,0
20230823,163600,91404580,8370,8370,8370,8370,0
20230823,163500,91404580,8370,8370,8370,8370,0
20230823,163400,91404580,8370,8370,8370,8370,0
20230823,163300,91404580,8370,8370,8370,8370,0
20230823,163200,91404580,8370,8370,8370,8370,0
20230823,163100,91404580,8370,8370,8370,8370,0
20230823,163000,91404580,8370,8370,8370,8370,0
20230823,162900,91404580,8370,8370,8370,8370,0
20230823,162800,91404580,8370,8370,8370,8370,0
20230823,162700,91404580,8370,8370,8370,8370,0
20230823,162600,91404580,8370,8370,8370,8370,0
20230823,162500,91404580,8370,8370,8370,8370,0
20230823,162400,91404580,8370,8370,8370,8370,0
20230823,162300,91404580,8370,8370,8370,8370,0
20230823,162200,91404580,8370,8370,8370,8370,0
20230823,162100,91404580,8370,8370,8370,8370,0
20230823,162000,91404580,8370,8370,8370,8370,0
20230823,161900,91404580,8370,8370,8370,8370,0
20230823,161800,91404580,8370,8370,8370,8370,0
20230823,161700,91404580,8370,8370,8370,8370,135
20230823,161600,91404580,8370,8370,8370,8370,0
20230823,161500,91404580,8370,8370,8370,8370,0
20230823,161400,91404580,8370,8370,8370,8370,0
20230823,161300,91404580,8370,8370,8370,8370,0
20230823,161200,91404580,8370,8370,8370,8370,0
20230823,161100,91404580,8370,8370,8370,8370,0
20230823,161000,91404580,8370,8370,8370,8370,0
20230823,160900,91404580,8370,8370,8370,8370,0
20230823,160800,91404580,8370,8370,8370,8370,0
20230823,160700,91404580,8370,8370,8370,8370,0
20230823,160600,91404580,8370,8370,8370,8370,0
20230823,160500,91404580,8370,8370,8370,8370,0
20230823,160400,91404580,8370,8370,8370,8370,0
20230823,160300,91404580,8370,8370,8370,8370,0
20230823,160200,91404580,8370,8370,8370,8370,0
20230823,160100,91404580,8370,8370,8370,8370,0
20230823,160000,91404580,8370,8370,8370,8370,0
20230823,155900,91404580,8370,8370,8370,8370,0
20230823,155800,91404580,8370,8370,8370,8370,0
20230823,155700,91404580,8370,8370,8370,8370,0
20230823,155600,91404580,8370,8370,8370,8370,0
20230823,155500,91404580,8370,8370,8370,8370,0
20230823,155400,91404580,8370,8370,8370,8370,0
20230823,155300,91404580,8370,8370,8370,8370,0
20230823,155200,91404580,8370,8370,8370,8370,0
20230823,155100,91404580,8370,8370,8370,8370,0
20230823,155000,91404580,8370,8370,8370,8370,0
20230823,154900,91404580,8370,8370,8370,8370,0
20230823,154800,91404580,8370,8370,8370,8370,0
20230823,154700,91404580,8370,8370,8370,8370,135
20230823,154600,91404580,8370,8370,8370,8370,0
20230823,154500,91404580,8370,8370,8370,8370,0
20230823,154400,91404580,8370,8370,8370,8370,0
20230823,154300,91404580,8370,8370,8370,8370,0
20230823,154200,91404580,8370,8370,8370,8370,0
20230823,154100,91404580,8370,8370,8370,8370,0
20230823,154000,91404580,8370,8370,8370,8370,0
20230823,153900,91404580,8370,8370,8370,8370,0
20230823,153800,91404580,8370,8370,8370,8370,0
20230823,153700,91404580,8370,8370,8370,8370,0
20230823,153600,91404580,8370,8370,8370,8370,0
20230823,153500,91404580,8370,8370,8370,8370,0
20230823,153400,91404580,8370,8370,8370,8370,0
20230823,153300,91404580,8370,8370,8370,8370,0
20230823,153200,91404580,8370,8370,8370,8370,0
20230823,153100,91404580,8370,8370,8370,8370,0
20230823,153000,91404580,8370,8370,8370,8370,135
20230823,152900,90274630,8370,8370,8370,8370,0
20230823,152800,90274630,8370,8370,8370,8370,0
20230823,152700,90274630,8370,8370,8370,8370,0
20230823,152600,90274630,8370,8370,8370,8370,0
20230823,152500,90274630,8370,8370,8370,8370,0
20230823,152400,90274630,8370,8370,8370,8370,0
20230823,152300,90274630,8370,8370,8370,8370,0
20230823,152200,90274630,8370,8370,8370,8370,0
20230823,152100,90274630,8370,8370,8370,8370,0
20230823,152000,90274630,8370,8370,8370,8370,0
20230823,151900,90274630,8370,8370,8370,8370,13
20230823,151800,90165820,8370,8370,8380,8370,71
20230823,151700,89571410,8370,8370,8370,8370,0
20230823,151600,89571410,8370,8370,8370,8360,139
20230823,151500,88407990,8370,8320,8370,8320,540
20230823,151400,83907580,8310,8310,8310,8310,166
20230823,151300,82528120,8300,8300,8300,8300,0
20230823,151200,82528120,8300,8300,8300,8300,8
20230823,151100,82461720,8310,8310,8310,8310,0
20230823,151000,82461720,8310,8310,8310,8310,0
20230823,150900,82461720,8310,8310,8310,8310,1
20230823,150800,82453410,8310,8310,8310,8310,0
20230823,150700,82453410,8310,8310,8310,8310,0
20230823,150600,82453410,8310,8310,8310,8310,0
20230823,150500,82453410,8310,8310,8310,8310,0
20230823,150400,82453410,8310,8310,8310,8310,0
20230823,150300,82453410,8310,8310,8310,8310,0
20230823,150200,82453410,8310,8310,8310,8310,0
20230823,150100,82453410,8310,8310,8310,8310,3
20230823,150000,82428480,8310,8310,8310,8310,0
20230823,145900,82428480,8310,8290,8320,8290,299
20230823,145800,79944800,8290,8290,8290,8290,0
20230823,145700,79944800,8290,8290,8290,8290,8
20230823,145600,79878480,8290,8290,8290,8290,1
20230823,145500,79870190,8290,8290,8290,8290,0
20230823,145400,79870190,8290,8290,8300,8290,19
20230823,145300,79712580,8290,8290,8290,8290,0
20230823,145200,79712580,8290,8290,8290,8290,1
20230823,145100,79704290,8290,8290,8290,8290,52
20230823,145000,79273210,8290,8290,8290,8290,0
20230823,144900,79273210,8290,8290,8290,8290,1
20230823,144800,79264920,8300,8300,8300,8300,0
20230823,144700,79264920,8300,8300,8300,8300,20
20230823,144600,79098920,8290,8290,8290,8290,1
20230823,144500,79090630,8290,8290,8290,8290,0
20230823,144400,79090630,8290,8290,8290,8290,9
20230823,144300,79016020,8320,8320,8320,8320,0
20230823,144200,79016020,8320,8320,8320,8320,0
20230823,144100,79016020,8320,8320,8320,8320,0
20230823,144000,79016020,8320,8320,8320,8320,0
20230823,143900,79016020,8320,8320,8320,8320,0
20230823,143800,79016020,8320,8320,8320,8320,0
20230823,143700,79016020,8320,8320,8320,8320,0
20230823,143600,79016020,8320,8320,8320,8320,100
20230823,143500,78184020,8320,8320,8320,8320,3
20230823,143400,78159060,8320,8320,8320,8320,8
20230823,143300,78092500,8330,8330,8330,8330,0
20230823,143200,78092500,8330,8330,8330,8330,0
20230823,143100,78092500,8330,8330,8330,8330,0
20230823,143000,78092500,8330,8330,8330,8330,1
20230823,142900,78084170,8330,8330,8330,8330,0
20230823,142800,78084170,8330,8330,8330,8330,0
20230823,142700,78084170,8330,8330,8330,8330,0
20230823,142600,78084170,8330,8330,8330,8330,0
20230823,142500,78084170,8330,8330,8330,8330,0
20230823,142400,78084170,8330,8330,8330,8330,0
20230823,142300,78084170,8330,8330,8330,8330,0
20230823,142200,78084170,8330,8330,8330,8330,4
20230823,142100,78050850,8320,8320,8320,8320,0
20230823,142000,78050850,8320,8320,8320,8320,0
20230823,141900,78050850,8320,8320,8320,8320,0
20230823,141800,78050850,8320,8320,8320,8320,0
20230823,141700,78050850,8320,8320,8320,8320,0
20230823,141600,78050850,8320,8320,8320,8320,0
20230823,141500,78050850,8320,8320,8320,8320,0
20230823,141400,78050850,8320,8320,8320,8320,0
20230823,141300,78050850,8320,8320,8320,8320,20
20230823,141200,77884450,8320,8320,8320,8320,0
20230823,141100,77884450,8320,8320,8320,8320,0
20230823,141000,77884450,8320,8320,8320,8320,0
20230823,140900,77884450,8320,8320,8320,8320,0
20230823,140800,77884450,8320,8320,8320,8320,0
20230823,140700,77884450,8320,8320,8320,8320,26
20230823,140600,77668130,8340,8340,8340,8340,0
20230823,140500,77668130,8340,8340,8340,8340,0
20230823,140400,77668130,8340,8340,8340,8340,0
20230823,140300,77668130,8340,8340,8340,8340,2
20230823,140200,77651450,8340,8340,8340,8340,0
20230823,140100,77651450,8340,8340,8340,8340,0
20230823,140000,77651450,8340,8340,8340,8340,0
20230823,135900,77651450,8340,8340,8340,8340,17
20230823,135800,77509670,8340,8340,8340,8340,59
20230823,135700,77017610,8310,8280,8310,8280,28
20230823,135600,76785350,8280,8280,8280,8280,18
20230823,135500,76636310,8280,8280,8280,8280,1
20230823,135400,76628030,8280,8280,8280,8280,50
20230823,135300,76214030,8280,8280,8280,8280,0
20230823,135200,76214030,8280,8280,8280,8280,1
20230823,135100,76205750,8280,8280,8280,8280,2
20230823,135000,76189190,8280,8280,8280,8280,2
20230823,134900,76172630,8280,8280,8280,8280,3
20230823,134800,76147790,8270,8270,8270,8270,200
20230823,134700,74493790,8280,8280,8280,8280,0
20230823,134600,74493790,8280,8280,8280,8280,0
20230823,134500,74493790,8280,8280,8280,8280,0
20230823,134400,74493790,8280,8280,8280,8280,0
20230823,134300,74493790,8280,8280,8280,8280,0
20230823,134200,74493790,8280,8280,8280,8280,0
20230823,134100,74493790,8280,8290,8290,8280,177
20230823,134000,73027730,8280,8280,8280,8280,0
20230823,133900,73027730,8280,8280,8280,8280,0
20230823,133800,73027730,8280,8280,8280,8280,0
20230823,133700,73027730,8280,8300,8300,8280,25
20230823,133600,72820610,8300,8300,8300,8300,100
20230823,133500,71990610,8280,8280,8280,8280,0
20230823,133400,71990610,8280,8280,8280,8280,19
20230823,133300,71833290,8280,8280,8280,8280,0
20230823,133200,71833290,8280,8280,8280,8280,0
20230823,133100,71833290,8280,8280,8280,8280,19
20230823,133000,71675970,8280,8280,8280,8280,0
20230823,132900,71675970,8280,8280,8280,8280,0
20230823,132800,71675970,8280,8290,8290,8280,19
20230823,132700,71518560,8280,8280,8280,8280,0
20230823,132600,71518560,8280,8280,8280,8280,0
20230823,132500,71518560,8280,8300,8300,8280,519
20230823,132400,67218180,8300,8300,8300,8300,0
20230823,132300,67218180,8300,8300,8300,8300,0
20230823,132200,67218180,8300,8300,8300,8300,19
20230823,132100,67060480,8300,8300,8300,8300,0
20230823,132000,67060480,8300,8300,8300,8300,0
20230823,131900,67060480,8300,8300,8300,8300,20
20230823,131800,66894480,8340,8340,8340,8340,0
20230823,131700,66894480,8340,8320,8340,8320,94
20230823,131600,66110820,8310,8310,8310,8310,206
20230823,131500,64398960,8300,8300,8300,8300,1
20230823,131400,64390660,8300,8300,8300,8300,8
20230823,131300,64324260,8300,8300,8300,8300,20
20230823,131200,64158260,8300,8300,8300,8300,0
20230823,131100,64158260,8300,8300,8300,8300,0
20230823,131000,64158260,8300,8300,8300,8300,20
20230823,130900,63992260,8300,8300,8300,8300,8
20230823,130800,63925860,8300,8300,8300,8300,0
20230823,130700,63925860,8300,8300,8300,8300,20
20230823,130600,63759860,8300,8300,8300,8300,0
20230823,130500,63759860,8300,8300,8300,8300,0
20230823,130400,63759860,8300,8300,8300,8300,20
20230823,130300,63593860,8300,8300,8300,8300,0
20230823,130200,63593860,8300,8300,8300,8300,0
20230823,130100,63593860,8300,8300,8300,8300,20
20230823,130000,63427860,8300,8300,8300,8300,0
20230823,125900,63427860,8300,8300,8300,8300,0
20230823,125800,63427860,8300,8300,8300,8300,20
20230823,125700,63261860,8290,8290,8290,8290,0
20230823,125600,63261860,8290,8290,8290,8290,0
20230823,125500,63261860,8290,8290,8290,8290,20
20230823,125400,63096060,8290,8290,8290,8290,0
20230823,125300,63096060,8290,8290,8290,8290,0
20230823,125200,63096060,8290,8290,8290,8290,20
20230823,125100,62930260,8290,8290,8290,8290,0
20230823,125000,62930260,8290,8290,8290,8290,0
20230823,124900,62930260,8290,8300,8300,8290,20
20230823,124800,62764410,8310,8310,8310,8310,2
20230823,124700,62747790,8290,8290,8290,8290,0
20230823,124600,62747790,8290,8290,8290,8290,20
20230823,124500,62581990,8300,8300,8300,8300,0
20230823,124400,62581990,8300,8300,8300,8300,209
20230823,124300,60847290,8300,8300,8300,8300,20
20230823,124200,60681290,8300,8300,8300,8300,0
20230823,124100,60681290,8300,8300,8300,8300,0
20230823,124000,60681290,8300,8300,8300,8300,20
20230823,123900,60515290,8290,8290,8290,8290,0
20230823,123800,60515290,8290,8290,8290,8290,0
20230823,123700,60515290,8290,8320,8320,8290,20
20230823,123600,60349400,8310,8310,8310,8310,0
20230823,123500,60349400,8310,8310,8310,8310,0
20230823,123400,60349400,8310,8310,8310,8310,20
20230823,123300,60183200,8330,8320,8330,8320,24
20230823,123200,59983400,8310,8290,8310,8290,216
20230823,123100,58190550,8290,8290,8290,8290,20
20230823,123000,58024750,8290,8290,8290,8290,0
20230823,122900,58024750,8290,8290,8290,8290,0
20230823,122800,58024750,8290,8320,8320,8290,1020
20230823,122700,49555760,8330,8330,8330,8330,0
20230823,122600,49555760,8330,8330,8330,8330,0
20230823,122500,49555760,8330,8330,8330,8330,20
20230823,122400,49389160,8330,8330,8330,8330,88
20230823,122300,48656120,8330,8330,8330,8330,0
20230823,122200,48656120,8330,8330,8330,8330,20
20230823,122100,48489520,8330,8330,8330,8330,0
20230823,122000,48489520,8330,8330,8330,8330,0
20230823,121900,48489520,8330,8330,8330,8330,20
20230823,121800,48322920,8330,8330,8330,8330,0
20230823,121700,48322920,8330,8330,8330,8330,0
20230823,121600,48322920,8330,8330,8330,8330,20
20230823,121500,48156320,8340,8340,8340,8340,0
20230823,121400,48156320,8340,8340,8340,8340,1
20230823,121300,48147980,8330,8330,8330,8330,20
20230823,121200,47981380,8330,8330,8330,8330,316
20230823,121100,45349100,8330,8330,8330,8330,0
20230823,121000,45349100,8330,8330,8330,8330,20
20230823,120900,45182500,8340,8340,8340,8340,310
20230823,120800,42597100,8340,8350,8350,8340,650
20230823,120700,37174010,8350,8350,8350,8350,0
20230823,120600,37174010,8350,8350,8350,8350,0
20230823,120500,37174010,8350,8350,8350,8350,0
20230823,120400,37174010,8350,8350,8350,8350,0
20230823,120300,37174010,8350,8350,8350,8350,0
20230823,120200,37174010,8350,8360,8360,8350,33
20230823,120100,36898340,8360,8360,8360,8360,0
20230823,120000,36898340,8360,8360,8360,8360,16
20230823,115900,36764580,8340,8340,8340,8340,0
20230823,115800,36764580,8340,8340,8340,8340,0
20230823,115700,36764580,8340,8360,8360,8340,33
20230823,115600,36489120,8380,8370,8380,8370,16
20230823,115500,36355090,8360,8360,8360,8360,0
20230823,115400,36355090,8360,8360,8360,8360,0
20230823,115300,36355090,8360,8360,8360,8360,0
20230823,115200,36355090,8360,8350,8360,8340,50
20230823,115100,35937810,8350,8350,8350,8350,5
20230823,115000,35896060,8350,8350,8350,8350,0
20230823,114900,35896060,8350,8350,8350,8350,147
20230823,114800,34668610,8350,8350,8350,8350,1
20230823,114700,34660260,8340,8340,8340,8340,34
20230823,114600,34376700,8340,8340,8340,8340,0
20230823,114500,34376700,8340,8340,8340,8340,20
20230823,114400,34209900,8340,8340,8340,8340,0
20230823,114300,34209900,8340,8340,8340,8340,0
20230823,114200,34209900,8340,8350,8350,8340,34
20230823,114100,33926290,8340,8340,8340,8340,0
20230823,114000,33926290,8340,8340,8340,8340,0
20230823,113900,33926290,8340,8340,8340,8340,1
20230823,113800,33917950,8380,8380,8380,8380,0
20230823,113700,33917950,8380,8340,8380,8340,384
20230823,113600,30701870,8340,8340,8340,8340,0
20230823,113500,30701870,8340,8340,8340,8340,0
20230823,113400,30701870,8340,8340,8340,8340,0
20230823,113300,30701870,8340,8340,8340,8340,0
20230823,113200,30701870,8340,8340,8340,8340,34
20230823,113100,30418310,8340,8340,8340,8340,127
20230823,113000,29359130,8330,8330,8330,8330,0
20230823,112900,29359130,8330,8330,8330,8330,0
20230823,112800,29359130,8330,8330,8330,8330,0
20230823,112700,29359130,8330,8330,8330,8330,34
20230823,112600,29075910,8340,8340,8340,8340,1
20230823,112500,29067570,8330,8330,8330,8330,3
20230823,112400,29042580,8320,8320,8320,8320,9
20230823,112300,28967700,8320,8310,8320,8310,136
20230823,112200,27837520,8300,8310,8310,8300,628
20230823,112100,22619520,8300,8300,8300,8300,0
20230823,112000,22619520,8300,8300,8300,8300,1
20230823,111900,22611220,8300,8300,8300,8300,0
20230823,111800,22611220,8300,8320,8320,8300,611
20230823,111700,17534040,8320,8340,8340,8320,48
20230823,111600,17134380,8350,8350,8350,8350,27
20230823,111500,16908930,8350,8350,8350,8350,0
20230823,111400,16908930,8350,8350,8350,8350,11
20230823,111300,16817080,8350,8350,8350,8350,0
20230823,111200,16817080,8350,8350,8350,8350,34
20230823,111100,16533180,8350,8350,8350,8350,1
20230823,111000,16524830,8350,8370,8370,8350,50
20230823,110900,16106890,8370,8370,8370,8370,0
20230823,110800,16106890,8370,8370,8370,8370,1
20230823,110700,16098520,8370,8370,8370,8370,34
20230823,110600,15813940,8380,8380,8380,8380,1
20230823,110500,15805560,8370,8370,8370,8370,1
20230823,110400,15797190,8370,8370,8370,8370,0
20230823,110300,15797190,8370,8370,8370,8370,1
20230823,110200,15788820,8370,8370,8370,8370,0
20230823,110100,15788820,8370,8370,8370,8370,7
20230823,110000,15730230,8370,8370,8370,8370,2
20230823,105900,15713490,8380,8380,8380,8380,190
20230823,105800,14121290,8370,8370,8370,8370,1
20230823,105700,14112920,8370,8380,8380,8370,55
20230823,105600,13652070,8370,8370,8370,8370,0
20230823,105500,13652070,8370,8370,8370,8370,6
20230823,105400,13601850,8370,8370,8370,8370,5
20230823,105300,13560000,8370,8370,8370,8370,1
20230823,105200,13551630,8380,8380,8380,8380,0
20230823,105100,13551630,8380,8380,8380,8380,0
20230823,105000,13551630,8380,8380,8380,8380,0
20230823,104900,13551630,8380,8380,8380,8380,0
20230823,104800,13551630,8380,8380,8380,8380,0
20230823,104700,13551630,8380,8380,8380,8380,0
20230823,104600,13551630,8380,8380,8380,8380,0
20230823,104500,13551630,8380,8380,8380,8380,0
20230823,104400,13551630,8380,8380,8380,8380,10
20230823,104300,13467830,8370,8370,8370,8370,0
20230823,104200,13467830,8370,8340,8370,8340,127
20230823,104100,12408440,8340,8340,8340,8340,0
20230823,104000,12408440,8340,8340,8340,8340,0
20230823,103900,12408440,8340,8340,8340,8340,0
20230823,103800,12408440,8340,8340,8340,8340,0
20230823,103700,12408440,8340,8340,8340,8340,0
20230823,103600,12408440,8340,8340,8340,8340,0
20230823,103500,12408440,8340,8340,8340,8340,0
20230823,103400,12408440,8340,8340,8340,8340,2
20230823,103300,12391760,8340,8340,8340,8340,0
20230823,103200,12391760,8340,8340,8340,8340,20
20230823,103100,12224960,8340,8340,8340,8340,0
20230823,103000,12224960,8340,8340,8340,8340,0
20230823,102900,12224960,8340,8340,8340,8340,2
20230823,102800,12208280,8330,8330,8330,8330,1
20230823,102700,12199950,8330,8330,8330,8330,0
20230823,102600,12199950,8330,8330,8330,8330,1
20230823,102500,12191620,8330,8330,8330,8330,0
20230823,102400,12191620,8330,8330,8330,8330,1
20230823,102300,12183290,8340,8340,8340,8340,0
20230823,102200,12183290,8340,8340,8340,8340,10
20230823,102100,12099890,8340,8340,8340,8340,1
20230823,102000,12091550,8340,8340,8340,8340,0
20230823,101900,12091550,8340,8340,8340,8340,0
20230823,101800,12091550,8340,8350,8350,8340,41
20230823,101700,11749250,8350,8350,8350,8350,0
20230823,101600,11749250,8350,8350,8350,8350,0
20230823,101500,11749250,8350,8350,8350,8350,0
20230823,101400,11749250,8350,8350,8350,8350,2
20230823,101300,11732550,8340,8340,8340,8340,0
20230823,101200,11732550,8340,8340,8340,8340,1
20230823,101100,11724210,8330,8330,8330,8330,4
20230823,101000,11690890,8330,8330,8330,8330,2
20230823,100900,11674230,8360,8360,8360,8360,0
20230823,100800,11674230,8360,8360,8360,8360,0
20230823,100700,11674230,8360,8360,8360,8360,0
20230823,100600,11674230,8360,8360,8360,8360,0
20230823,100500,11674230,8360,8340,8360,8340,25
20230823,100400,11465550,8360,8360,8360,8360,0
20230823,100300,11465550,8360,8360,8360,8360,0
20230823,100200,11465550,8360,8360,8360,8360,14
20230823,100100,11348510,8330,8330,8330,8330,0
20230823,100000,11348510,8330,8350,8380,8330,624
20230823,095900,6122480,8330,8330,8330,8330,0
20230823,095800,6122480,8330,8330,8330,8330,0
20230823,095700,6122480,8330,8330,8330,8330,0
20230823,095600,6122480,8330,8330,8330,8330,9
20230823,095500,6047510,8330,8330,8330,8330,0
20230823,095400,6047510,8330,8330,8330,8330,0
20230823,095300,6047510,8330,8320,8340,8320,368
20230823,095200,2980090,8320,8320,8320,8320,0
20230823,095100,2980090,8320,8320,8320,8320,0
20230823,095000,2980090,8320,8320,8320,8320,0
20230823,094900,2980090,8320,8320,8320,8320,0
20230823,094800,2980090,8320,8310,8320,8310,30
20230823,094700,2730620,8300,8300,8300,8300,2
20230823,094600,2714020,8280,8280,8280,8280,1
20230823,094500,2705740,8290,8290,8290,8290,0
20230823,094400,2705740,8290,8290,8290,8290,13
20230823,094300,2597970,8320,8320,8320,8320,0
20230823,094200,2597970,8320,8320,8320,8320,2
20230823,094100,2581330,8320,8320,8320,8320,1
20230823,094000,2573010,8330,8330,8330,8330,0
20230823,093900,2573010,8330,8330,8330,8330,13
20230823,093800,2464720,8330,8330,8330,8330,1
20230823,093700,2456390,8350,8350,8350,8350,1
20230823,093600,2448040,8330,8330,8330,8330,0
20230823,093500,2448040,8330,8330,8330,8330,1
20230823,093400,2439710,8380,8380,8380,8380,0
20230823,093300,2439710,8380,8380,8380,8380,0
20230823,093200,2439710,8380,8380,8380,8380,0
20230823,093100,2439710,8380,8380,8380,8380,0
20230823,093000,2439710,8380,8350,8380,8350,100
20230823,092900,1602200,8350,8350,8350,8350,0
20230823,092800,1602200,8350,8350,8350,8350,0
20230823,092700,1602200,8350,8350,8350,8350,0
20230823,092600,1602200,8350,8350,8350,8350,4
20230823,092500,1568800,8340,8340,8340,8340,0
20230823,092400,1568800,8340,8340,8340,8340,0
20230823,092300,1568800,8340,8340,8340,8340,0
20230823,092200,1568800,8340,8340,8340,8340,4
20230823,092100,1535440,8350,8350,8350,8350,0
20230823,092000,1535440,8350,8350,8350,8350,0
20230823,091900,1535440,8350,8350,8350,8350,0
20230823,091800,1535440,8350,8350,8350,8350,0
20230823,091700,1535440,8350,8350,8350,8350,0
20230823,091600,1535440,8350,8350,8350,8350,0
20230823,091500,1535440,8350,8350,8350,8350,0
20230823,091400,1535440,8350,8350,8350,8350,0
20230823,091300,1535440,8350,8350,8350,8350,0
20230823,091200,1535440,8350,8350,8350,8350,1
20230823,091100,1527090,8350,8350,8350,8350,0
20230823,091000,1527090,8350,8350,8350,8350,1
20230823,090900,1518740,8380,8380,8380,8380,0
20230823,090800,1518740,8380,8360,8380,8360,30
20230823,090700,1267440,8270,8270,8270,8270,0
20230823,090600,1267440,8270,8370,8370,8270,148
20230823,090500,41890,8370,8370,8370,8370,0
20230823,090400,41890,8370,8370,8370,8370,0
20230823,090300,41890,8370,8370,8370,8370,0
20230823,090200,41890,8370,8370,8370,8370,0
20230823,090100,41890,8370,8370,8370,8370,0
20230823,090000,41890,8370,8380,8380,8370,5