stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191900,72221320,8830,8830,8830,8830,501
20230908,191800,72221320,8830,8830,8830,8830,0
20230908,191700,72221320,8830,8830,8830,8830,0
20230908,191600,72221320,8830,8830,8830,8830,0
20230908,191500,72221320,8830,8830,8830,8830,0
20230908,191400,72221320,8830,8830,8830,8830,0
20230908,191300,72221320,8830,8830,8830,8830,0
20230908,191200,72221320,8830,8830,8830,8830,0
20230908,191100,72221320,8830,8830,8830,8830,0
20230908,191000,72221320,8830,8830,8830,8830,0
20230908,190900,72221320,8830,8830,8830,8830,0
20230908,190800,72221320,8830,8830,8830,8830,0
20230908,190700,72221320,8830,8830,8830,8830,0
20230908,190600,72221320,8830,8830,8830,8830,0
20230908,190500,72221320,8830,8830,8830,8830,0
20230908,190400,72221320,8830,8830,8830,8830,0
20230908,190300,72221320,8830,8830,8830,8830,0
20230908,190200,72221320,8830,8830,8830,8830,0
20230908,190100,72221320,8830,8830,8830,8830,0
20230908,190000,72221320,8830,8830,8830,8830,0
20230908,185900,72221320,8830,8830,8830,8830,0
20230908,185800,72221320,8830,8830,8830,8830,0
20230908,185700,72221320,8830,8830,8830,8830,0
20230908,185600,72221320,8830,8830,8830,8830,0
20230908,185500,72221320,8830,8830,8830,8830,0
20230908,185400,72221320,8830,8830,8830,8830,0
20230908,185300,72221320,8830,8830,8830,8830,0
20230908,185200,72221320,8830,8830,8830,8830,0
20230908,185100,72221320,8830,8830,8830,8830,0
20230908,185000,72221320,8830,8830,8830,8830,0
20230908,184900,72221320,8830,8830,8830,8830,501
20230908,184800,72221320,8830,8830,8830,8830,0
20230908,184700,72221320,8830,8830,8830,8830,0
20230908,184600,72221320,8830,8830,8830,8830,0
20230908,184500,72221320,8830,8830,8830,8830,0
20230908,184400,72221320,8830,8830,8830,8830,0
20230908,184300,72221320,8830,8830,8830,8830,0
20230908,184200,72221320,8830,8830,8830,8830,0
20230908,184100,72221320,8830,8830,8830,8830,0
20230908,184000,72221320,8830,8830,8830,8830,0
20230908,183900,72221320,8830,8830,8830,8830,0
20230908,183800,72221320,8830,8830,8830,8830,0
20230908,183700,72221320,8830,8830,8830,8830,0
20230908,183600,72221320,8830,8830,8830,8830,0
20230908,183500,72221320,8830,8830,8830,8830,0
20230908,183400,72221320,8830,8830,8830,8830,0
20230908,183300,72221320,8830,8830,8830,8830,0
20230908,183200,72221320,8830,8830,8830,8830,0
20230908,183100,72221320,8830,8830,8830,8830,0
20230908,183000,72221320,8830,8830,8830,8830,0
20230908,182900,72221320,8830,8830,8830,8830,0
20230908,182800,72221320,8830,8830,8830,8830,0
20230908,182700,72221320,8830,8830,8830,8830,0
20230908,182600,72221320,8830,8830,8830,8830,0
20230908,182500,72221320,8830,8830,8830,8830,0
20230908,182400,72221320,8830,8830,8830,8830,0
20230908,182300,72221320,8830,8830,8830,8830,0
20230908,182200,72221320,8830,8830,8830,8830,0
20230908,182100,72221320,8830,8830,8830,8830,0
20230908,182000,72221320,8830,8830,8830,8830,0
20230908,181900,72221320,8830,8830,8830,8830,501
20230908,181800,72221320,8830,8830,8830,8830,0
20230908,181700,72221320,8830,8830,8830,8830,0
20230908,181600,72221320,8830,8830,8830,8830,0
20230908,181500,72221320,8830,8830,8830,8830,0
20230908,181400,72221320,8830,8830,8830,8830,0
20230908,181300,72221320,8830,8830,8830,8830,0
20230908,181200,72221320,8830,8830,8830,8830,0
20230908,181100,72221320,8830,8830,8830,8830,0
20230908,181000,72221320,8830,8830,8830,8830,0
20230908,180900,72221320,8830,8830,8830,8830,0
20230908,180800,72221320,8830,8830,8830,8830,0
20230908,180700,72221320,8830,8830,8830,8830,0
20230908,180600,72221320,8830,8830,8830,8830,0
20230908,180500,72221320,8830,8830,8830,8830,0
20230908,180400,72221320,8830,8830,8830,8830,0
20230908,180300,72221320,8830,8830,8830,8830,0
20230908,180200,72221320,8830,8830,8830,8830,0
20230908,180100,72221320,8830,8830,8830,8830,0
20230908,180000,72221320,8830,8830,8830,8830,0
20230908,175900,72221320,8830,8830,8830,8830,0
20230908,175800,72221320,8830,8830,8830,8830,0
20230908,175700,72221320,8830,8830,8830,8830,0
20230908,175600,72221320,8830,8830,8830,8830,0
20230908,175500,72221320,8830,8830,8830,8830,0
20230908,175400,72221320,8830,8830,8830,8830,0
20230908,175300,72221320,8830,8830,8830,8830,0
20230908,175200,72221320,8830,8830,8830,8830,0
20230908,175100,72221320,8830,8830,8830,8830,0
20230908,175000,72221320,8830,8830,8830,8830,0
20230908,174900,72221320,8830,8830,8830,8830,501
20230908,174800,72221320,8830,8830,8830,8830,0
20230908,174700,72221320,8830,8830,8830,8830,0
20230908,174600,72221320,8830,8830,8830,8830,0
20230908,174500,72221320,8830,8830,8830,8830,0
20230908,174400,72221320,8830,8830,8830,8830,0
20230908,174300,72221320,8830,8830,8830,8830,0
20230908,174200,72221320,8830,8830,8830,8830,0
20230908,174100,72221320,8830,8830,8830,8830,0
20230908,174000,72221320,8830,8830,8830,8830,0
20230908,173900,72221320,8830,8830,8830,8830,0
20230908,173800,72221320,8830,8830,8830,8830,0
20230908,173700,72221320,8830,8830,8830,8830,0
20230908,173600,72221320,8830,8830,8830,8830,0
20230908,173500,72221320,8830,8830,8830,8830,0
20230908,173400,72221320,8830,8830,8830,8830,0
20230908,173300,72221320,8830,8830,8830,8830,0
20230908,173200,72221320,8830,8830,8830,8830,0
20230908,173100,72221320,8830,8830,8830,8830,0
20230908,173000,72221320,8830,8830,8830,8830,0
20230908,172900,72221320,8830,8830,8830,8830,0
20230908,172800,72221320,8830,8830,8830,8830,0
20230908,172700,72221320,8830,8830,8830,8830,0
20230908,172600,72221320,8830,8830,8830,8830,0
20230908,172500,72221320,8830,8830,8830,8830,0
20230908,172400,72221320,8830,8830,8830,8830,0
20230908,172300,72221320,8830,8830,8830,8830,0
20230908,172200,72221320,8830,8830,8830,8830,0
20230908,172100,72221320,8830,8830,8830,8830,0
20230908,172000,72221320,8830,8830,8830,8830,0
20230908,171900,72221320,8830,8830,8830,8830,501
20230908,171800,72221320,8830,8830,8830,8830,0
20230908,171700,72221320,8830,8830,8830,8830,0
20230908,171600,72221320,8830,8830,8830,8830,0
20230908,171500,72221320,8830,8830,8830,8830,0
20230908,171400,72221320,8830,8830,8830,8830,0
20230908,171300,72221320,8830,8830,8830,8830,0
20230908,171200,72221320,8830,8830,8830,8830,0
20230908,171100,72221320,8830,8830,8830,8830,0
20230908,171000,72221320,8830,8830,8830,8830,0
20230908,170900,72221320,8830,8830,8830,8830,0
20230908,170800,72221320,8830,8830,8830,8830,0
20230908,170700,72221320,8830,8830,8830,8830,0
20230908,170600,72221320,8830,8830,8830,8830,0
20230908,170500,72221320,8830,8830,8830,8830,0
20230908,170400,72221320,8830,8830,8830,8830,0
20230908,170300,72221320,8830,8830,8830,8830,0
20230908,170200,72221320,8830,8830,8830,8830,0
20230908,170100,72221320,8830,8830,8830,8830,0
20230908,170000,72221320,8830,8830,8830,8830,0
20230908,165900,72221320,8830,8830,8830,8830,0
20230908,165800,72221320,8830,8830,8830,8830,0
20230908,165700,72221320,8830,8830,8830,8830,0
20230908,165600,72221320,8830,8830,8830,8830,0
20230908,165500,72221320,8830,8830,8830,8830,0
20230908,165400,72221320,8830,8830,8830,8830,0
20230908,165300,72221320,8830,8830,8830,8830,0
20230908,165200,72221320,8830,8830,8830,8830,0
20230908,165100,72221320,8830,8830,8830,8830,0
20230908,165000,72221320,8830,8830,8830,8830,0
20230908,164900,72221320,8830,8830,8830,8830,501
20230908,164800,72221320,8830,8830,8830,8830,0
20230908,164700,72221320,8830,8830,8830,8830,0
20230908,164600,72221320,8830,8830,8830,8830,0
20230908,164500,72221320,8830,8830,8830,8830,0
20230908,164400,72221320,8830,8830,8830,8830,0
20230908,164300,72221320,8830,8830,8830,8830,0
20230908,164200,72221320,8830,8830,8830,8830,0
20230908,164100,72221320,8830,8830,8830,8830,0
20230908,164000,72221320,8830,8830,8830,8830,0
20230908,163900,72221320,8830,8830,8830,8830,0
20230908,163800,72221320,8830,8830,8830,8830,0
20230908,163700,72221320,8830,8830,8830,8830,0
20230908,163600,72221320,8830,8830,8830,8830,0
20230908,163500,72221320,8830,8830,8830,8830,0
20230908,163400,72221320,8830,8830,8830,8830,0
20230908,163300,72221320,8830,8830,8830,8830,0
20230908,163200,72221320,8830,8830,8830,8830,0
20230908,163100,72221320,8830,8830,8830,8830,0
20230908,163000,72221320,8830,8830,8830,8830,0
20230908,162900,72221320,8830,8830,8830,8830,0
20230908,162800,72221320,8830,8830,8830,8830,0
20230908,162700,72221320,8830,8830,8830,8830,0
20230908,162600,72221320,8830,8830,8830,8830,0
20230908,162500,72221320,8830,8830,8830,8830,0
20230908,162400,72221320,8830,8830,8830,8830,0
20230908,162300,72221320,8830,8830,8830,8830,0
20230908,162200,72221320,8830,8830,8830,8830,0
20230908,162100,72221320,8830,8830,8830,8830,0
20230908,162000,72221320,8830,8830,8830,8830,0
20230908,161900,72221320,8830,8830,8830,8830,501
20230908,161800,72221320,8830,8830,8830,8830,0
20230908,161700,72221320,8830,8830,8830,8830,0
20230908,161600,72221320,8830,8830,8830,8830,0
20230908,161500,72221320,8830,8830,8830,8830,0
20230908,161400,72221320,8830,8830,8830,8830,0
20230908,161300,72221320,8830,8830,8830,8830,0
20230908,161200,72221320,8830,8830,8830,8830,0
20230908,161100,72221320,8830,8830,8830,8830,0
20230908,161000,72221320,8830,8830,8830,8830,0
20230908,160900,72221320,8830,8830,8830,8830,0
20230908,160800,72221320,8830,8830,8830,8830,0
20230908,160700,72221320,8830,8830,8830,8830,0
20230908,160600,72221320,8830,8830,8830,8830,0
20230908,160500,72221320,8830,8830,8830,8830,0
20230908,160400,72221320,8830,8830,8830,8830,0
20230908,160300,72221320,8830,8830,8830,8830,0
20230908,160200,72221320,8830,8830,8830,8830,0
20230908,160100,72221320,8830,8830,8830,8830,0
20230908,160000,72221320,8830,8830,8830,8830,0
20230908,155900,72221320,8830,8830,8830,8830,0
20230908,155800,72221320,8830,8830,8830,8830,0
20230908,155700,72221320,8830,8830,8830,8830,0
20230908,155600,72221320,8830,8830,8830,8830,0
20230908,155500,72221320,8830,8830,8830,8830,0
20230908,155400,72221320,8830,8830,8830,8830,0
20230908,155300,72221320,8830,8830,8830,8830,0
20230908,155200,72221320,8830,8830,8830,8830,0
20230908,155100,72221320,8830,8830,8830,8830,0
20230908,155000,72221320,8830,8830,8830,8830,0
20230908,154900,72221320,8830,8830,8830,8830,501
20230908,154800,72221320,8830,8830,8830,8830,0
20230908,154700,72221320,8830,8830,8830,8830,0
20230908,154600,72221320,8830,8830,8830,8830,0
20230908,154500,72221320,8830,8830,8830,8830,0
20230908,154400,72221320,8830,8830,8830,8830,0
20230908,154300,72221320,8830,8830,8830,8830,0
20230908,154200,72221320,8830,8830,8830,8830,0
20230908,154100,72221320,8830,8830,8830,8830,0
20230908,154000,72221320,8830,8830,8830,8830,0
20230908,153900,72221320,8830,8830,8830,8830,0
20230908,153800,72221320,8830,8830,8830,8830,0
20230908,153700,72221320,8830,8830,8830,8830,0
20230908,153600,72221320,8830,8830,8830,8830,0
20230908,153500,72221320,8830,8830,8830,8830,0
20230908,153400,72221320,8830,8830,8830,8830,0
20230908,153300,72221320,8830,8830,8830,8830,0
20230908,153200,72221320,8830,8830,8830,8830,0
20230908,153100,72221320,8830,8830,8830,8830,0
20230908,153000,72221320,8830,8830,8830,8830,501
20230908,152900,67797490,8790,8790,8790,8790,0
20230908,152800,67797490,8790,8790,8790,8790,0
20230908,152700,67797490,8790,8790,8790,8790,0
20230908,152600,67797490,8790,8790,8790,8790,0
20230908,152500,67797490,8790,8790,8790,8790,0
20230908,152400,67797490,8790,8790,8790,8790,0
20230908,152300,67797490,8790,8790,8790,8790,0
20230908,152200,67797490,8790,8790,8790,8790,0
20230908,152100,67797490,8790,8790,8790,8790,0
20230908,152000,67797490,8790,8790,8790,8790,0
20230908,151900,67797490,8790,8790,8790,8790,0
20230908,151800,67797490,8790,8790,8790,8790,0
20230908,151700,67797490,8790,8790,8790,8790,0
20230908,151600,67797490,8790,8790,8790,8790,6
20230908,151500,67744750,8800,8790,8800,8790,65
20230908,151400,67172760,8800,8800,8800,8800,0
20230908,151300,67172760,8800,8800,8800,8800,0
20230908,151200,67172760,8800,8800,8800,8800,0
20230908,151100,67172760,8800,8800,8800,8800,0
20230908,151000,67172760,8800,8800,8800,8800,0
20230908,150900,67172760,8800,8800,8800,8800,1
20230908,150800,67163960,8800,8800,8800,8800,0
20230908,150700,67163960,8800,8790,8800,8790,50
20230908,150600,66723980,8770,8770,8770,8770,0
20230908,150500,66723980,8770,8770,8770,8770,0
20230908,150400,66723980,8770,8770,8770,8770,0
20230908,150300,66723980,8770,8770,8770,8770,2
20230908,150200,66706440,8770,8770,8770,8770,74
20230908,150100,66057460,8750,8750,8750,8750,250
20230908,150000,63869960,8750,8750,8750,8750,0
20230908,145900,63869960,8750,8750,8750,8750,371
20230908,145800,60623710,8770,8770,8770,8770,0
20230908,145700,60623710,8770,8770,8770,8770,0
20230908,145600,60623710,8770,8770,8770,8770,0
20230908,145500,60623710,8770,8770,8770,8770,6
20230908,145400,60571090,8770,8770,8770,8770,0
20230908,145300,60571090,8770,8770,8770,8770,0
20230908,145200,60571090,8770,8770,8770,8770,0
20230908,145100,60571090,8770,8770,8770,8770,0
20230908,145000,60571090,8770,8770,8770,8770,0
20230908,144900,60571090,8770,8770,8770,8770,0
20230908,144800,60571090,8770,8770,8770,8770,0
20230908,144700,60571090,8770,8770,8770,8770,0
20230908,144600,60571090,8770,8770,8770,8770,0
20230908,144500,60571090,8770,8770,8770,8770,0
20230908,144400,60571090,8770,8770,8770,8770,0
20230908,144300,60571090,8770,8770,8770,8770,0
20230908,144200,60571090,8770,8770,8770,8770,0
20230908,144100,60571090,8770,8770,8770,8770,0
20230908,144000,60571090,8770,8770,8770,8770,0
20230908,143900,60571090,8770,8770,8770,8770,0
20230908,143800,60571090,8770,8770,8770,8770,0
20230908,143700,60571090,8770,8770,8770,8770,0
20230908,143600,60571090,8770,8790,8790,8770,104
20230908,143500,59658450,8770,8770,8770,8770,0
20230908,143400,59658450,8770,8770,8770,8770,0
20230908,143300,59658450,8770,8770,8770,8770,0
20230908,143200,59658450,8770,8770,8770,8770,0
20230908,143100,59658450,8770,8770,8770,8770,97
20230908,143000,58807760,8750,8750,8750,8750,0
20230908,142900,58807760,8750,8750,8750,8750,0
20230908,142800,58807760,8750,8740,8750,8740,145
20230908,142700,57540430,8730,8730,8730,8730,30
20230908,142600,57278530,8740,8740,8740,8740,0
20230908,142500,57278530,8740,8740,8740,8740,0
20230908,142400,57278530,8740,8740,8740,8740,0
20230908,142300,57278530,8740,8740,8740,8740,0
20230908,142200,57278530,8740,8740,8740,8740,0
20230908,142100,57278530,8740,8740,8740,8740,0
20230908,142000,57278530,8740,8740,8740,8740,0
20230908,141900,57278530,8740,8740,8740,8740,0
20230908,141800,57278530,8740,8740,8740,8740,0
20230908,141700,57278530,8740,8740,8740,8740,11
20230908,141600,57182390,8740,8740,8740,8740,0
20230908,141500,57182390,8740,8740,8740,8740,0
20230908,141400,57182390,8740,8740,8740,8740,10
20230908,141300,57094990,8740,8740,8740,8740,0
20230908,141200,57094990,8740,8740,8740,8740,0
20230908,141100,57094990,8740,8740,8740,8740,0
20230908,141000,57094990,8740,8740,8740,8740,5
20230908,140900,57051290,8740,8740,8740,8740,0
20230908,140800,57051290,8740,8740,8740,8740,0
20230908,140700,57051290,8740,8740,8740,8740,0
20230908,140600,57051290,8740,8740,8740,8740,0
20230908,140500,57051290,8740,8740,8740,8740,0
20230908,140400,57051290,8740,8740,8740,8740,0
20230908,140300,57051290,8740,8740,8740,8740,0
20230908,140200,57051290,8740,8740,8740,8740,0
20230908,140100,57051290,8740,8740,8740,8740,0
20230908,140000,57051290,8740,8740,8740,8740,0
20230908,135900,57051290,8740,8740,8740,8740,0
20230908,135800,57051290,8740,8740,8740,8740,0
20230908,135700,57051290,8740,8740,8740,8740,0
20230908,135600,57051290,8740,8710,8740,8710,463
20230908,135500,53018480,8720,8720,8730,8720,31
20230908,135400,52748150,8710,8700,8710,8700,8
20230908,135300,52678530,8680,8680,8680,8680,0
20230908,135200,52678530,8680,8680,8680,8680,300
20230908,135100,50074530,8680,8690,8690,8680,30
20230908,135000,49813940,8690,8690,8690,8690,0
20230908,134900,49813940,8690,8690,8690,8690,0
20230908,134800,49813940,8690,8690,8690,8690,0
20230908,134700,49813940,8690,8700,8700,8690,710
20230908,134600,43643410,8710,8710,8710,8710,0
20230908,134500,43643410,8710,8740,8740,8710,749
20230908,134400,37118010,8750,8740,8750,8740,2
20230908,134300,37100520,8750,8750,8750,8750,0
20230908,134200,37100520,8750,8750,8750,8750,0
20230908,134100,37100520,8750,8750,8750,8750,0
20230908,134000,37100520,8750,8750,8750,8750,0
20230908,133900,37100520,8750,8750,8750,8750,0
20230908,133800,37100520,8750,8750,8750,8750,0
20230908,133700,37100520,8750,8750,8750,8750,0
20230908,133600,37100520,8750,8750,8750,8750,0
20230908,133500,37100520,8750,8750,8750,8750,0
20230908,133400,37100520,8750,8750,8750,8750,0
20230908,133300,37100520,8750,8750,8750,8750,0
20230908,133200,37100520,8750,8750,8750,8750,0
20230908,133100,37100520,8750,8750,8750,8750,0
20230908,133000,37100520,8750,8750,8750,8750,0
20230908,132900,37100520,8750,8750,8750,8750,0
20230908,132800,37100520,8750,8750,8750,8750,0
20230908,132700,37100520,8750,8750,8750,8750,0
20230908,132600,37100520,8750,8750,8750,8750,0
20230908,132500,37100520,8750,8750,8750,8750,0
20230908,132400,37100520,8750,8750,8750,8750,0
20230908,132300,37100520,8750,8750,8750,8750,0
20230908,132200,37100520,8750,8750,8750,8750,0
20230908,132100,37100520,8750,8750,8750,8750,0
20230908,132000,37100520,8750,8750,8750,8750,0
20230908,131900,37100520,8750,8750,8750,8750,0
20230908,131800,37100520,8750,8750,8750,8750,0
20230908,131700,37100520,8750,8750,8750,8750,0
20230908,131600,37100520,8750,8750,8750,8750,0
20230908,131500,37100520,8750,8750,8750,8750,0
20230908,131400,37100520,8750,8750,8750,8750,0
20230908,131300,37100520,8750,8750,8750,8750,0
20230908,131200,37100520,8750,8750,8750,8750,0
20230908,131100,37100520,8750,8750,8750,8750,0
20230908,131000,37100520,8750,8750,8750,8750,0
20230908,130900,37100520,8750,8750,8750,8750,0
20230908,130800,37100520,8750,8750,8750,8750,1
20230908,130700,37091770,8730,8710,8730,8690,105
20230908,130600,36178320,8710,8710,8710,8710,0
20230908,130500,36178320,8710,8710,8710,8710,0
20230908,130400,36178320,8710,8710,8710,8710,0
20230908,130300,36178320,8710,8710,8710,8710,0
20230908,130200,36178320,8710,8710,8710,8710,0
20230908,130100,36178320,8710,8710,8710,8710,0
20230908,130000,36178320,8710,8710,8710,8710,0
20230908,125900,36178320,8710,8710,8710,8710,0
20230908,125800,36178320,8710,8710,8710,8710,0
20230908,125700,36178320,8710,8710,8710,8710,0
20230908,125600,36178320,8710,8710,8710,8710,1
20230908,125500,36169610,8700,8700,8700,8700,6
20230908,125400,36117410,8710,8710,8710,8710,0
20230908,125300,36117410,8710,8710,8710,8710,0
20230908,125200,36117410,8710,8710,8710,8710,481
20230908,125100,31927900,8690,8690,8690,8690,0
20230908,125000,31927900,8690,8690,8690,8690,0
20230908,124900,31927900,8690,8690,8690,8690,0
20230908,124800,31927900,8690,8690,8690,8690,0
20230908,124700,31927900,8690,8700,8700,8690,1575
20230908,124600,18229550,8700,8700,8700,8700,0
20230908,124500,18229550,8700,8710,8710,8700,19
20230908,124400,18064070,8730,8730,8730,8730,0
20230908,124300,18064070,8730,8730,8730,8730,0
20230908,124200,18064070,8730,8730,8730,8730,0
20230908,124100,18064070,8730,8730,8730,8730,0
20230908,124000,18064070,8730,8730,8730,8730,0
20230908,123900,18064070,8730,8730,8730,8730,3
20230908,123800,18037880,8730,8730,8730,8730,0
20230908,123700,18037880,8730,8730,8730,8730,0
20230908,123600,18037880,8730,8730,8730,8730,0
20230908,123500,18037880,8730,8730,8730,8730,0
20230908,123400,18037880,8730,8730,8730,8730,0
20230908,123300,18037880,8730,8730,8730,8730,0
20230908,123200,18037880,8730,8730,8730,8730,0
20230908,123100,18037880,8730,8730,8730,8730,0
20230908,123000,18037880,8730,8730,8730,8730,0
20230908,122900,18037880,8730,8730,8730,8730,72
20230908,122800,17409320,8710,8710,8710,8710,0
20230908,122700,17409320,8710,8710,8710,8710,0
20230908,122600,17409320,8710,8710,8710,8710,0
20230908,122500,17409320,8710,8710,8710,8710,0
20230908,122400,17409320,8710,8700,8710,8700,3
20230908,122300,17383200,8690,8690,8690,8690,0
20230908,122200,17383200,8690,8690,8690,8690,0
20230908,122100,17383200,8690,8690,8690,8690,0
20230908,122000,17383200,8690,8690,8690,8690,0
20230908,121900,17383200,8690,8690,8690,8690,0
20230908,121800,17383200,8690,8690,8690,8690,0
20230908,121700,17383200,8690,8690,8690,8690,0
20230908,121600,17383200,8690,8690,8690,8690,0
20230908,121500,17383200,8690,8700,8700,8690,215
20230908,121400,15514730,8720,8720,8720,8720,0
20230908,121300,15514730,8720,8720,8720,8720,0
20230908,121200,15514730,8720,8720,8720,8720,0
20230908,121100,15514730,8720,8720,8720,8720,0
20230908,121000,15514730,8720,8720,8720,8720,0
20230908,120900,15514730,8720,8720,8720,8720,2
20230908,120800,15497290,8700,8700,8700,8700,0
20230908,120700,15497290,8700,8700,8700,8700,0
20230908,120600,15497290,8700,8700,8700,8700,0
20230908,120500,15497290,8700,8700,8700,8700,0
20230908,120400,15497290,8700,8700,8700,8700,0
20230908,120300,15497290,8700,8700,8700,8700,0
20230908,120200,15497290,8700,8700,8700,8700,0
20230908,120100,15497290,8700,8700,8700,8700,0
20230908,120000,15497290,8700,8700,8700,8700,0
20230908,115900,15497290,8700,8700,8700,8700,0
20230908,115800,15497290,8700,8710,8710,8700,148
20230908,115700,14209480,8730,8730,8730,8730,0
20230908,115600,14209480,8730,8730,8730,8730,0
20230908,115500,14209480,8730,8730,8730,8730,0
20230908,115400,14209480,8730,8730,8730,8730,0
20230908,115300,14209480,8730,8730,8730,8730,0
20230908,115200,14209480,8730,8730,8730,8730,0
20230908,115100,14209480,8730,8730,8730,8730,0
20230908,115000,14209480,8730,8730,8730,8730,0
20230908,114900,14209480,8730,8730,8730,8730,0
20230908,114800,14209480,8730,8730,8730,8730,0
20230908,114700,14209480,8730,8730,8730,8730,14
20230908,114600,14087260,8730,8730,8730,8730,0
20230908,114500,14087260,8730,8730,8730,8730,0
20230908,114400,14087260,8730,8730,8730,8730,0
20230908,114300,14087260,8730,8730,8730,8730,0
20230908,114200,14087260,8730,8730,8730,8730,0
20230908,114100,14087260,8730,8730,8730,8730,0
20230908,114000,14087260,8730,8730,8730,8730,0
20230908,113900,14087260,8730,8730,8730,8730,0
20230908,113800,14087260,8730,8730,8730,8730,0
20230908,113700,14087260,8730,8730,8730,8730,0
20230908,113600,14087260,8730,8730,8730,8730,0
20230908,113500,14087260,8730,8730,8730,8730,0
20230908,113400,14087260,8730,8730,8730,8730,1
20230908,113300,14078530,8750,8730,8750,8730,8
20230908,113200,14008550,8710,8710,8710,8710,0
20230908,113100,14008550,8710,8710,8710,8710,0
20230908,113000,14008550,8710,8710,8710,8710,0
20230908,112900,14008550,8710,8710,8710,8710,0
20230908,112800,14008550,8710,8710,8710,8710,0
20230908,112700,14008550,8710,8710,8710,8710,0
20230908,112600,14008550,8710,8710,8710,8710,0
20230908,112500,14008550,8710,8710,8710,8710,0
20230908,112400,14008550,8710,8710,8710,8710,0
20230908,112300,14008550,8710,8710,8710,8710,0
20230908,112200,14008550,8710,8710,8710,8710,0
20230908,112100,14008550,8710,8710,8710,8710,4
20230908,112000,13973710,8710,8710,8710,8710,3
20230908,111900,13947580,8710,8710,8710,8710,0
20230908,111800,13947580,8710,8710,8710,8710,0
20230908,111700,13947580,8710,8710,8710,8710,0
20230908,111600,13947580,8710,8710,8710,8710,0
20230908,111500,13947580,8710,8710,8710,8710,0
20230908,111400,13947580,8710,8710,8710,8710,0
20230908,111300,13947580,8710,8710,8710,8710,0
20230908,111200,13947580,8710,8710,8710,8710,0
20230908,111100,13947580,8710,8710,8710,8710,0
20230908,111000,13947580,8710,8710,8710,8710,0
20230908,110900,13947580,8710,8710,8710,8710,1
20230908,110800,13938870,8760,8760,8760,8760,0
20230908,110700,13938870,8760,8760,8760,8760,0
20230908,110600,13938870,8760,8760,8760,8760,0
20230908,110500,13938870,8760,8760,8760,8760,0
20230908,110400,13938870,8760,8760,8760,8760,0
20230908,110300,13938870,8760,8760,8760,8760,0
20230908,110200,13938870,8760,8760,8760,8760,0
20230908,110100,13938870,8760,8760,8760,8760,0
20230908,110000,13938870,8760,8760,8760,8760,0
20230908,105900,13938870,8760,8760,8760,8760,0
20230908,105800,13938870,8760,8760,8760,8760,0
20230908,105700,13938870,8760,8760,8760,8760,0
20230908,105600,13938870,8760,8700,8760,8700,4
20230908,105500,13904010,8700,8700,8700,8700,10
20230908,105400,13817010,8700,8700,8700,8700,2
20230908,105300,13799610,8700,8700,8710,8700,7
20230908,105200,13738700,8710,8710,8710,8710,2
20230908,105100,13721280,8690,8690,8690,8690,108
20230908,105000,12782760,8680,8680,8680,8680,0
20230908,104900,12782760,8680,8690,8690,8680,47
20230908,104800,12374360,8690,8690,8690,8690,0
20230908,104700,12374360,8690,8690,8690,8690,0
20230908,104600,12374360,8690,8690,8690,8690,0
20230908,104500,12374360,8690,8690,8690,8690,0
20230908,104400,12374360,8690,8690,8690,8690,0
20230908,104300,12374360,8690,8690,8690,8690,0
20230908,104200,12374360,8690,8730,8730,8690,397
20230908,104100,8919800,8730,8730,8730,8730,0
20230908,104000,8919800,8730,8730,8730,8730,0
20230908,103900,8919800,8730,8730,8730,8730,0
20230908,103800,8919800,8730,8730,8730,8730,0
20230908,103700,8919800,8730,8730,8730,8730,0
20230908,103600,8919800,8730,8730,8730,8730,0
20230908,103500,8919800,8730,8730,8730,8730,0
20230908,103400,8919800,8730,8730,8730,8730,0
20230908,103300,8919800,8730,8730,8730,8730,0
20230908,103200,8919800,8730,8730,8730,8730,0
20230908,103100,8919800,8730,8730,8730,8730,0
20230908,103000,8919800,8730,8730,8730,8730,0
20230908,102900,8919800,8730,8730,8730,8730,0
20230908,102800,8919800,8730,8730,8730,8730,0
20230908,102700,8919800,8730,8730,8730,8730,0
20230908,102600,8919800,8730,8730,8730,8730,0
20230908,102500,8919800,8730,8730,8730,8730,0
20230908,102400,8919800,8730,8730,8730,8730,0
20230908,102300,8919800,8730,8730,8730,8730,1
20230908,102200,8911070,8730,8730,8730,8730,0
20230908,102100,8911070,8730,8730,8730,8730,0
20230908,102000,8911070,8730,8730,8730,8730,0
20230908,101900,8911070,8730,8730,8730,8730,0
20230908,101800,8911070,8730,8730,8730,8730,1
20230908,101700,8902340,8780,8780,8780,8780,0
20230908,101600,8902340,8780,8780,8780,8780,0
20230908,101500,8902340,8780,8780,8780,8780,0
20230908,101400,8902340,8780,8780,8780,8780,0
20230908,101300,8902340,8780,8780,8780,8780,0
20230908,101200,8902340,8780,8780,8780,8780,0
20230908,101100,8902340,8780,8780,8780,8780,0
20230908,101000,8902340,8780,8780,8780,8780,0
20230908,100900,8902340,8780,8780,8780,8780,0
20230908,100800,8902340,8780,8780,8780,8780,0
20230908,100700,8902340,8780,8780,8780,8780,0
20230908,100600,8902340,8780,8780,8780,8780,0
20230908,100500,8902340,8780,8780,8780,8780,0
20230908,100400,8902340,8780,8780,8780,8780,0
20230908,100300,8902340,8780,8780,8780,8780,0
20230908,100200,8902340,8780,8780,8780,8780,0
20230908,100100,8902340,8780,8780,8780,8780,0
20230908,100000,8902340,8780,8780,8780,8780,0
20230908,095900,8902340,8780,8780,8780,8780,0
20230908,095800,8902340,8780,8780,8780,8780,0
20230908,095700,8902340,8780,8730,8780,8730,500
20230908,095600,4513330,8720,8720,8720,8720,23
20230908,095500,4312770,8720,8720,8720,8720,0
20230908,095400,4312770,8720,8720,8720,8720,0
20230908,095300,4312770,8720,8720,8720,8720,0
20230908,095200,4312770,8720,8720,8720,8720,0
20230908,095100,4312770,8720,8720,8720,8720,0
20230908,095000,4312770,8720,8720,8720,8720,0
20230908,094900,4312770,8720,8720,8720,8720,0
20230908,094800,4312770,8720,8720,8720,8720,0
20230908,094700,4312770,8720,8720,8720,8720,0
20230908,094600,4312770,8720,8720,8720,8720,0
20230908,094500,4312770,8720,8720,8720,8720,0
20230908,094400,4312770,8720,8720,8720,8720,0
20230908,094300,4312770,8720,8730,8730,8720,247
20230908,094200,2156500,8740,8740,8740,8740,0
20230908,094100,2156500,8740,8740,8740,8740,0
20230908,094000,2156500,8740,8740,8740,8740,0
20230908,093900,2156500,8740,8740,8740,8740,0
20230908,093800,2156500,8740,8740,8740,8740,0
20230908,093700,2156500,8740,8740,8740,8740,0
20230908,093600,2156500,8740,8740,8740,8740,17
20230908,093500,2007920,8740,8740,8740,8740,2
20230908,093400,1990440,8730,8770,8770,8730,27
20230908,093300,1754650,8770,8770,8770,8770,0
20230908,093200,1754650,8770,8770,8770,8770,11
20230908,093100,1658180,8750,8770,8770,8750,5
20230908,093000,1614380,8770,8770,8770,8770,4
20230908,092900,1579300,8770,8770,8770,8770,0
20230908,092800,1579300,8770,8770,8770,8770,0
20230908,092700,1579300,8770,8770,8770,8770,0
20230908,092600,1579300,8770,8770,8770,8770,0
20230908,092500,1579300,8770,8770,8770,8770,0
20230908,092400,1579300,8770,8770,8770,8770,0
20230908,092300,1579300,8770,8770,8770,8770,1
20230908,092200,1570530,8730,8730,8730,8730,0
20230908,092100,1570530,8730,8730,8730,8730,0
20230908,092000,1570530,8730,8730,8730,8730,0
20230908,091900,1570530,8730,8730,8730,8730,0
20230908,091800,1570530,8730,8730,8730,8730,71
20230908,091700,950700,8730,8730,8730,8730,0
20230908,091600,950700,8730,8730,8730,8730,0
20230908,091500,950700,8730,8730,8730,8730,0
20230908,091400,950700,8730,8730,8730,8730,0
20230908,091300,950700,8730,8730,8730,8730,0
20230908,091200,950700,8730,8730,8730,8730,0
20230908,091100,950700,8730,8730,8730,8730,0
20230908,091000,950700,8730,8730,8730,8730,1
20230908,090900,941970,8720,8720,8720,8720,0
20230908,090800,941970,8720,8720,8720,8720,0
20230908,090700,941970,8720,8720,8720,8720,0
20230908,090600,941970,8720,8720,8720,8720,0
20230908,090500,941970,8720,8720,8720,8720,0
20230908,090400,941970,8720,8720,8720,8720,0
20230908,090300,941970,8720,8720,8720,8720,0
20230908,090200,941970,8720,8720,8720,8720,0
20230908,090100,941970,8720,8720,8720,8720,0
20230908,090000,941970,8720,8780,8780,8720,108