stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193000,421982010,10030,10030,10030,10030,187
20230908,192900,421982010,10030,10030,10030,10030,0
20230908,192800,421982010,10030,10030,10030,10030,0
20230908,192700,421982010,10030,10030,10030,10030,0
20230908,192600,421982010,10030,10030,10030,10030,0
20230908,192500,421982010,10030,10030,10030,10030,0
20230908,192400,421982010,10030,10030,10030,10030,0
20230908,192300,421982010,10030,10030,10030,10030,0
20230908,192200,421982010,10030,10030,10030,10030,0
20230908,192100,421982010,10030,10030,10030,10030,0
20230908,192000,421982010,10030,10030,10030,10030,0
20230908,191900,421982010,10030,10030,10030,10030,0
20230908,191800,421982010,10030,10030,10030,10030,0
20230908,191700,421982010,10030,10030,10030,10030,0
20230908,191600,421982010,10030,10030,10030,10030,0
20230908,191500,421982010,10030,10030,10030,10030,0
20230908,191400,421982010,10030,10030,10030,10030,0
20230908,191300,421982010,10030,10030,10030,10030,0
20230908,191200,421982010,10030,10030,10030,10030,0
20230908,191100,421982010,10030,10030,10030,10030,0
20230908,191000,421982010,10030,10030,10030,10030,0
20230908,190900,421982010,10030,10030,10030,10030,0
20230908,190800,421982010,10030,10030,10030,10030,0
20230908,190700,421982010,10030,10030,10030,10030,0
20230908,190600,421982010,10030,10030,10030,10030,0
20230908,190500,421982010,10030,10030,10030,10030,0
20230908,190400,421982010,10030,10030,10030,10030,0
20230908,190300,421982010,10030,10030,10030,10030,0
20230908,190200,421982010,10030,10030,10030,10030,0
20230908,190100,421982010,10030,10030,10030,10030,0
20230908,190000,421982010,10030,10030,10030,10030,187
20230908,185900,421982010,10030,10030,10030,10030,0
20230908,185800,421982010,10030,10030,10030,10030,0
20230908,185700,421982010,10030,10030,10030,10030,0
20230908,185600,421982010,10030,10030,10030,10030,0
20230908,185500,421982010,10030,10030,10030,10030,0
20230908,185400,421982010,10030,10030,10030,10030,0
20230908,185300,421982010,10030,10030,10030,10030,0
20230908,185200,421982010,10030,10030,10030,10030,0
20230908,185100,421982010,10030,10030,10030,10030,0
20230908,185000,421982010,10030,10030,10030,10030,0
20230908,184900,421982010,10030,10030,10030,10030,0
20230908,184800,421982010,10030,10030,10030,10030,0
20230908,184700,421982010,10030,10030,10030,10030,0
20230908,184600,421982010,10030,10030,10030,10030,0
20230908,184500,421982010,10030,10030,10030,10030,0
20230908,184400,421982010,10030,10030,10030,10030,0
20230908,184300,421982010,10030,10030,10030,10030,0
20230908,184200,421982010,10030,10030,10030,10030,0
20230908,184100,421982010,10030,10030,10030,10030,0
20230908,184000,421982010,10030,10030,10030,10030,0
20230908,183900,421982010,10030,10030,10030,10030,0
20230908,183800,421982010,10030,10030,10030,10030,0
20230908,183700,421982010,10030,10030,10030,10030,0
20230908,183600,421982010,10030,10030,10030,10030,0
20230908,183500,421982010,10030,10030,10030,10030,0
20230908,183400,421982010,10030,10030,10030,10030,0
20230908,183300,421982010,10030,10030,10030,10030,0
20230908,183200,421982010,10030,10030,10030,10030,0
20230908,183100,421982010,10030,10030,10030,10030,0
20230908,183000,421982010,10030,10030,10030,10030,187
20230908,182900,421982010,10030,10030,10030,10030,0
20230908,182800,421982010,10030,10030,10030,10030,0
20230908,182700,421982010,10030,10030,10030,10030,0
20230908,182600,421982010,10030,10030,10030,10030,0
20230908,182500,421982010,10030,10030,10030,10030,0
20230908,182400,421982010,10030,10030,10030,10030,0
20230908,182300,421982010,10030,10030,10030,10030,0
20230908,182200,421982010,10030,10030,10030,10030,0
20230908,182100,421982010,10030,10030,10030,10030,0
20230908,182000,421982010,10030,10030,10030,10030,0
20230908,181900,421982010,10030,10030,10030,10030,0
20230908,181800,421982010,10030,10030,10030,10030,0
20230908,181700,421982010,10030,10030,10030,10030,0
20230908,181600,421982010,10030,10030,10030,10030,0
20230908,181500,421982010,10030,10030,10030,10030,0
20230908,181400,421982010,10030,10030,10030,10030,0
20230908,181300,421982010,10030,10030,10030,10030,0
20230908,181200,421982010,10030,10030,10030,10030,0
20230908,181100,421982010,10030,10030,10030,10030,0
20230908,181000,421982010,10030,10030,10030,10030,0
20230908,180900,421982010,10030,10030,10030,10030,0
20230908,180800,421982010,10030,10030,10030,10030,0
20230908,180700,421982010,10030,10030,10030,10030,0
20230908,180600,421982010,10030,10030,10030,10030,0
20230908,180500,421982010,10030,10030,10030,10030,0
20230908,180400,421982010,10030,10030,10030,10030,0
20230908,180300,421982010,10030,10030,10030,10030,0
20230908,180200,421982010,10030,10030,10030,10030,0
20230908,180100,421982010,10030,10030,10030,10030,0
20230908,180000,421982010,10030,10030,10030,10030,187
20230908,175900,421982010,10030,10030,10030,10030,0
20230908,175800,421982010,10030,10030,10030,10030,0
20230908,175700,421982010,10030,10030,10030,10030,0
20230908,175600,421982010,10030,10030,10030,10030,0
20230908,175500,421982010,10030,10030,10030,10030,0
20230908,175400,421982010,10030,10030,10030,10030,0
20230908,175300,421982010,10030,10030,10030,10030,0
20230908,175200,421982010,10030,10030,10030,10030,0
20230908,175100,421982010,10030,10030,10030,10030,0
20230908,175000,421982010,10030,10030,10030,10030,0
20230908,174900,421982010,10030,10030,10030,10030,0
20230908,174800,421982010,10030,10030,10030,10030,0
20230908,174700,421982010,10030,10030,10030,10030,0
20230908,174600,421982010,10030,10030,10030,10030,0
20230908,174500,421982010,10030,10030,10030,10030,0
20230908,174400,421982010,10030,10030,10030,10030,0
20230908,174300,421982010,10030,10030,10030,10030,0
20230908,174200,421982010,10030,10030,10030,10030,0
20230908,174100,421982010,10030,10030,10030,10030,0
20230908,174000,421982010,10030,10030,10030,10030,0
20230908,173900,421982010,10030,10030,10030,10030,0
20230908,173800,421982010,10030,10030,10030,10030,0
20230908,173700,421982010,10030,10030,10030,10030,0
20230908,173600,421982010,10030,10030,10030,10030,0
20230908,173500,421982010,10030,10030,10030,10030,0
20230908,173400,421982010,10030,10030,10030,10030,0
20230908,173300,421982010,10030,10030,10030,10030,0
20230908,173200,421982010,10030,10030,10030,10030,0
20230908,173100,421982010,10030,10030,10030,10030,0
20230908,173000,421982010,10030,10030,10030,10030,187
20230908,172900,421982010,10030,10030,10030,10030,0
20230908,172800,421982010,10030,10030,10030,10030,0
20230908,172700,421982010,10030,10030,10030,10030,0
20230908,172600,421982010,10030,10030,10030,10030,0
20230908,172500,421982010,10030,10030,10030,10030,0
20230908,172400,421982010,10030,10030,10030,10030,0
20230908,172300,421982010,10030,10030,10030,10030,0
20230908,172200,421982010,10030,10030,10030,10030,0
20230908,172100,421982010,10030,10030,10030,10030,0
20230908,172000,421982010,10030,10030,10030,10030,0
20230908,171900,421982010,10030,10030,10030,10030,0
20230908,171800,421982010,10030,10030,10030,10030,0
20230908,171700,421982010,10030,10030,10030,10030,0
20230908,171600,421982010,10030,10030,10030,10030,0
20230908,171500,421982010,10030,10030,10030,10030,0
20230908,171400,421982010,10030,10030,10030,10030,0
20230908,171300,421982010,10030,10030,10030,10030,0
20230908,171200,421982010,10030,10030,10030,10030,0
20230908,171100,421982010,10030,10030,10030,10030,0
20230908,171000,421982010,10030,10030,10030,10030,0
20230908,170900,421982010,10030,10030,10030,10030,0
20230908,170800,421982010,10030,10030,10030,10030,0
20230908,170700,421982010,10030,10030,10030,10030,0
20230908,170600,421982010,10030,10030,10030,10030,0
20230908,170500,421982010,10030,10030,10030,10030,0
20230908,170400,421982010,10030,10030,10030,10030,0
20230908,170300,421982010,10030,10030,10030,10030,0
20230908,170200,421982010,10030,10030,10030,10030,0
20230908,170100,421982010,10030,10030,10030,10030,0
20230908,170000,421982010,10030,10030,10030,10030,187
20230908,165900,421982010,10030,10030,10030,10030,0
20230908,165800,421982010,10030,10030,10030,10030,0
20230908,165700,421982010,10030,10030,10030,10030,0
20230908,165600,421982010,10030,10030,10030,10030,0
20230908,165500,421982010,10030,10030,10030,10030,0
20230908,165400,421982010,10030,10030,10030,10030,0
20230908,165300,421982010,10030,10030,10030,10030,0
20230908,165200,421982010,10030,10030,10030,10030,0
20230908,165100,421982010,10030,10030,10030,10030,0
20230908,165000,421982010,10030,10030,10030,10030,0
20230908,164900,421982010,10030,10030,10030,10030,0
20230908,164800,421982010,10030,10030,10030,10030,0
20230908,164700,421982010,10030,10030,10030,10030,0
20230908,164600,421982010,10030,10030,10030,10030,0
20230908,164500,421982010,10030,10030,10030,10030,0
20230908,164400,421982010,10030,10030,10030,10030,0
20230908,164300,421982010,10030,10030,10030,10030,0
20230908,164200,421982010,10030,10030,10030,10030,0
20230908,164100,421982010,10030,10030,10030,10030,0
20230908,164000,421982010,10030,10030,10030,10030,0
20230908,163900,421982010,10030,10030,10030,10030,0
20230908,163800,421982010,10030,10030,10030,10030,0
20230908,163700,421982010,10030,10030,10030,10030,0
20230908,163600,421982010,10030,10030,10030,10030,0
20230908,163500,421982010,10030,10030,10030,10030,0
20230908,163400,421982010,10030,10030,10030,10030,0
20230908,163300,421982010,10030,10030,10030,10030,0
20230908,163200,421982010,10030,10030,10030,10030,0
20230908,163100,421982010,10030,10030,10030,10030,0
20230908,163000,421982010,10030,10030,10030,10030,187
20230908,162900,421982010,10030,10030,10030,10030,0
20230908,162800,421982010,10030,10030,10030,10030,0
20230908,162700,421982010,10030,10030,10030,10030,0
20230908,162600,421982010,10030,10030,10030,10030,0
20230908,162500,421982010,10030,10030,10030,10030,0
20230908,162400,421982010,10030,10030,10030,10030,0
20230908,162300,421982010,10030,10030,10030,10030,0
20230908,162200,421982010,10030,10030,10030,10030,0
20230908,162100,421982010,10030,10030,10030,10030,0
20230908,162000,421982010,10030,10030,10030,10030,0
20230908,161900,421982010,10030,10030,10030,10030,0
20230908,161800,421982010,10030,10030,10030,10030,0
20230908,161700,421982010,10030,10030,10030,10030,0
20230908,161600,421982010,10030,10030,10030,10030,0
20230908,161500,421982010,10030,10030,10030,10030,0
20230908,161400,421982010,10030,10030,10030,10030,0
20230908,161300,421982010,10030,10030,10030,10030,0
20230908,161200,421982010,10030,10030,10030,10030,0
20230908,161100,421982010,10030,10030,10030,10030,0
20230908,161000,421982010,10030,10030,10030,10030,0
20230908,160900,421982010,10030,10030,10030,10030,0
20230908,160800,421982010,10030,10030,10030,10030,0
20230908,160700,421982010,10030,10030,10030,10030,0
20230908,160600,421982010,10030,10030,10030,10030,0
20230908,160500,421982010,10030,10030,10030,10030,0
20230908,160400,421982010,10030,10030,10030,10030,0
20230908,160300,421982010,10030,10030,10030,10030,0
20230908,160200,421982010,10030,10030,10030,10030,0
20230908,160100,421982010,10030,10030,10030,10030,0
20230908,160000,421982010,10030,10030,10030,10030,187
20230908,155900,421982010,10030,10030,10030,10030,0
20230908,155800,421982010,10030,10030,10030,10030,0
20230908,155700,421982010,10030,10030,10030,10030,0
20230908,155600,421982010,10030,10030,10030,10030,0
20230908,155500,421982010,10030,10030,10030,10030,0
20230908,155400,421982010,10030,10030,10030,10030,0
20230908,155300,421982010,10030,10030,10030,10030,0
20230908,155200,421982010,10030,10030,10030,10030,0
20230908,155100,421982010,10030,10030,10030,10030,0
20230908,155000,421982010,10030,10030,10030,10030,0
20230908,154900,421982010,10030,10030,10030,10030,0
20230908,154800,421982010,10030,10030,10030,10030,0
20230908,154700,421982010,10030,10030,10030,10030,0
20230908,154600,421982010,10030,10030,10030,10030,0
20230908,154500,421982010,10030,10030,10030,10030,0
20230908,154400,421982010,10030,10030,10030,10030,0
20230908,154300,421982010,10030,10030,10030,10030,0
20230908,154200,421982010,10030,10030,10030,10030,0
20230908,154100,421982010,10030,10030,10030,10030,0
20230908,154000,421982010,10030,10030,10030,10030,0
20230908,153900,421982010,10030,10030,10030,10030,0
20230908,153800,421982010,10030,10030,10030,10030,0
20230908,153700,421982010,10030,10030,10030,10030,0
20230908,153600,421982010,10030,10030,10030,10030,0
20230908,153500,421982010,10030,10030,10030,10030,0
20230908,153400,421982010,10030,10030,10030,10030,0
20230908,153300,421982010,10030,10030,10030,10030,0
20230908,153200,421982010,10030,10030,10030,10030,0
20230908,153100,421982010,10030,10030,10030,10030,0
20230908,153000,421982010,10030,10030,10030,10030,374
20230908,152900,420106400,10050,10050,10050,10050,0
20230908,152800,420106400,10050,10050,10050,10050,0
20230908,152700,420106400,10050,10050,10050,10050,0
20230908,152600,420106400,10050,10050,10050,10050,0
20230908,152500,420106400,10050,10050,10050,10050,0
20230908,152400,420106400,10050,10050,10050,10050,0
20230908,152300,420106400,10050,10050,10050,10050,0
20230908,152200,420106400,10050,10050,10050,10050,0
20230908,152100,420106400,10050,10050,10050,10050,0
20230908,152000,420106400,10050,10050,10050,10050,0
20230908,151900,420106400,10050,10000,10050,10000,23
20230908,151800,419876250,10050,10000,10050,10000,2
20230908,151700,419856200,10000,10000,10000,10000,2
20230908,151600,419836200,10000,10020,10020,10000,2
20230908,151500,419816180,10020,10020,10020,10020,1
20230908,151400,419806160,10020,10020,10020,10020,358
20230908,151300,416219000,10030,10020,10030,10020,188
20230908,151200,414333730,10020,10020,10020,10020,0
20230908,151100,414333730,10020,10020,10020,10020,50
20230908,151000,413832730,10000,10000,10000,10000,0
20230908,150900,413832730,10000,10000,10000,10000,0
20230908,150800,413832730,10000,10000,10000,10000,0
20230908,150700,413832730,10000,10000,10000,10000,0
20230908,150600,413832730,10000,10000,10000,10000,229
20230908,150500,411542730,10000,10000,10000,10000,0
20230908,150400,411542730,10000,10000,10000,10000,0
20230908,150300,411542730,10000,10000,10000,10000,4
20230908,150200,411502730,10020,10020,10020,10020,0
20230908,150100,411502730,10020,10020,10020,10020,0
20230908,150000,411502730,10020,10020,10020,10020,0
20230908,145900,411502730,10020,10020,10020,10020,0
20230908,145800,411502730,10020,10020,10020,10020,76
20230908,145700,410741210,10010,10010,10010,10010,1
20230908,145600,410731200,10030,10030,10030,10030,0
20230908,145500,410731200,10030,10030,10030,10030,0
20230908,145400,410731200,10030,10030,10030,10030,120
20230908,145300,409527600,10000,10000,10000,10000,0
20230908,145200,409527600,10000,10010,10010,10000,195
20230908,145100,407575690,10000,10000,10000,10000,2
20230908,145000,407555690,10030,10030,10030,10030,0
20230908,144900,407555690,10030,10030,10030,10030,0
20230908,144800,407555690,10030,10030,10030,10030,0
20230908,144700,407555690,10030,10030,10030,10030,0
20230908,144600,407555690,10030,10030,10030,10030,0
20230908,144500,407555690,10030,10020,10030,10020,300
20230908,144400,404547740,10020,10020,10020,10020,0
20230908,144300,404547740,10020,10020,10020,10020,0
20230908,144200,404547740,10020,10020,10020,10020,0
20230908,144100,404547740,10020,10020,10020,10020,0
20230908,144000,404547740,10020,10020,10020,10020,0
20230908,143900,404547740,10020,10020,10020,10020,10
20230908,143800,404447540,10000,10000,10000,10000,2
20230908,143700,404427540,10000,10000,10000,10000,5
20230908,143600,404377540,10000,10000,10000,10000,0
20230908,143500,404377540,10000,10000,10000,10000,147
20230908,143400,402907540,10000,10000,10000,10000,50
20230908,143300,402407540,10000,10000,10000,10000,500
20230908,143200,397407540,9950,9960,9960,9950,270
20230908,143100,394720940,9950,9960,9960,9950,228
20230908,143000,392450370,9950,9950,9950,9950,0
20230908,142900,392450370,9950,9950,9950,9950,0
20230908,142800,392450370,9950,9950,9950,9950,20
20230908,142700,392251370,9940,9940,9940,9940,0
20230908,142600,392251370,9940,9940,9940,9940,0
20230908,142500,392251370,9940,9940,9940,9940,0
20230908,142400,392251370,9940,9940,9940,9940,0
20230908,142300,392251370,9940,9940,9940,9940,0
20230908,142200,392251370,9940,9940,9940,9940,0
20230908,142100,392251370,9940,9940,9940,9940,12
20230908,142000,392132090,9940,9960,9960,9940,1000
20230908,141900,382189070,9990,9990,9990,9990,0
20230908,141800,382189070,9990,9990,9990,9990,0
20230908,141700,382189070,9990,9950,9990,9950,237
20230908,141600,379823840,9980,9980,9980,9980,0
20230908,141500,379823840,9980,9980,9980,9980,1
20230908,141400,379813860,9980,9980,9980,9980,0
20230908,141300,379813860,9980,9950,9980,9950,59
20230908,141200,379226660,9950,9950,9950,9950,0
20230908,141100,379226660,9950,9950,9950,9950,0
20230908,141000,379226660,9950,9950,9950,9950,0
20230908,140900,379226660,9950,9950,9950,9950,0
20230908,140800,379226660,9950,9950,9950,9950,0
20230908,140700,379226660,9950,9950,9950,9950,0
20230908,140600,379226660,9950,9950,9950,9950,499
20230908,140500,374261610,9950,9950,9950,9950,502
20230908,140400,369266710,9950,9950,9950,9950,10
20230908,140300,369167210,9950,9950,9950,9950,0
20230908,140200,369167210,9950,9950,9950,9950,100
20230908,140100,368172210,9940,9940,9940,9940,300
20230908,140000,365190210,9940,9940,9940,9940,88
20230908,135900,364315490,9990,9990,9990,9990,0
20230908,135800,364315490,9990,9990,9990,9990,0
20230908,135700,364315490,9990,9990,9990,9990,0
20230908,135600,364315490,9990,9990,9990,9990,0
20230908,135500,364315490,9990,9990,9990,9990,100
20230908,135400,363316490,9990,9990,9990,9990,10
20230908,135300,363216590,9990,9990,9990,9990,0
20230908,135200,363216590,9990,9990,9990,9990,0
20230908,135100,363216590,9990,9990,9990,9990,0
20230908,135000,363216590,9990,9990,9990,9990,1
20230908,134900,363206600,9930,9930,9930,9930,0
20230908,134800,363206600,9930,9930,9930,9930,10
20230908,134700,363107300,9990,9990,9990,9990,0
20230908,134600,363107300,9990,9990,9990,9990,0
20230908,134500,363107300,9990,9990,9990,9990,1
20230908,134400,363097310,9930,9930,9930,9930,49
20230908,134300,362610740,9950,9950,9950,9950,1
20230908,134200,362600790,9950,9950,9950,9950,0
20230908,134100,362600790,9950,9950,9950,9950,170
20230908,134000,360909290,9960,9960,9960,9960,19
20230908,133900,360720050,9970,9970,9970,9970,0
20230908,133800,360720050,9970,9970,9970,9970,0
20230908,133700,360720050,9970,9970,9970,9970,0
20230908,133600,360720050,9970,9970,9970,9970,12
20230908,133500,360600410,9970,9970,9970,9970,50
20230908,133400,360101910,10000,10000,10000,10000,0
20230908,133300,360101910,10000,10000,10000,10000,0
20230908,133200,360101910,10000,10000,10000,10000,1
20230908,133100,360091910,10000,10000,10000,10000,0
20230908,133000,360091910,10000,10000,10000,10000,0
20230908,132900,360091910,10000,10000,10000,10000,0
20230908,132800,360091910,10000,9980,10000,9980,555
20230908,132700,354545580,9980,9980,9980,9980,32
20230908,132600,354226220,9970,9970,9970,9970,66
20230908,132500,353568200,9970,9970,9970,9970,1
20230908,132400,353558230,9970,9970,9970,9970,4
20230908,132300,353518350,9960,9960,9960,9960,0
20230908,132200,353518350,9960,9960,9960,9960,3
20230908,132100,353488470,9960,9960,9960,9960,0
20230908,132000,353488470,9960,9960,9960,9960,1
20230908,131900,353478510,9950,9950,9950,9950,0
20230908,131800,353478510,9950,9950,9950,9950,0
20230908,131700,353478510,9950,9950,9950,9950,0
20230908,131600,353478510,9950,9950,9950,9950,0
20230908,131500,353478510,9950,9950,9950,9950,200
20230908,131400,351488510,9950,9950,9950,9950,55
20230908,131300,350941260,9950,9950,9950,9950,3
20230908,131200,350911410,9950,9950,9950,9950,0
20230908,131100,350911410,9950,9950,9950,9950,0
20230908,131000,350911410,9950,9950,9950,9950,0
20230908,130900,350911410,9950,9950,9950,9950,0
20230908,130800,350911410,9950,9950,9950,9950,0
20230908,130700,350911410,9950,9950,9950,9950,418
20230908,130600,346752310,9920,9920,9920,9920,0
20230908,130500,346752310,9920,9920,9920,9920,0
20230908,130400,346752310,9920,9920,9920,9920,552
20230908,130300,341276470,9920,9920,9920,9920,0
20230908,130200,341276470,9920,9920,9920,9920,0
20230908,130100,341276470,9920,9920,9920,9920,0
20230908,130000,341276470,9920,9920,9920,9920,0
20230908,125900,341276470,9920,9920,9920,9920,0
20230908,125800,341276470,9920,9920,9920,9920,0
20230908,125700,341276470,9920,9930,9930,9920,527
20230908,125600,336047630,9920,9920,9920,9920,0
20230908,125500,336047630,9920,9920,9920,9920,0
20230908,125400,336047630,9920,9920,9920,9920,0
20230908,125300,336047630,9920,9920,9920,9920,0
20230908,125200,336047630,9920,9920,9920,9920,0
20230908,125100,336047630,9920,9950,9950,9920,3015
20230908,125000,306121610,9980,9980,9980,9980,0
20230908,124900,306121610,9980,9980,9980,9980,10
20230908,124800,306021810,9950,9950,9950,9950,0
20230908,124700,306021810,9950,9950,9950,9950,5
20230908,124600,305972060,9950,9950,9950,9950,400
20230908,124500,301992060,9950,9950,9950,9950,50
20230908,124400,301494560,9950,9960,9960,9950,263
20230908,124300,298875180,9960,9960,9960,9960,10
20230908,124200,298775580,9960,9960,9960,9960,0
20230908,124100,298775580,9960,9960,9960,9960,25
20230908,124000,298526580,9960,9960,9960,9960,0
20230908,123900,298526580,9960,9960,9960,9960,0
20230908,123800,298526580,9960,9960,9960,9960,0
20230908,123700,298526580,9960,9960,9960,9960,0
20230908,123600,298526580,9960,9960,9960,9960,0
20230908,123500,298526580,9960,9960,9960,9960,57
20230908,123400,297958860,9980,9980,9980,9980,0
20230908,123300,297958860,9980,9980,9980,9980,0
20230908,123200,297958860,9980,9980,9980,9980,0
20230908,123100,297958860,9980,9980,9980,9980,0
20230908,123000,297958860,9980,9980,9980,9980,101
20230908,122900,296950880,9970,9970,9970,9970,143
20230908,122800,295525170,9970,9970,9970,9970,0
20230908,122700,295525170,9970,9980,9980,9970,100
20230908,122600,294528160,9980,9980,9980,9980,425
20230908,122500,290286660,9990,9990,9990,9990,0
20230908,122400,290286660,9990,9990,9990,9990,20
20230908,122300,290086860,10030,10030,10030,10030,0
20230908,122200,290086860,10030,10030,10030,10030,0
20230908,122100,290086860,10030,10030,10030,10030,0
20230908,122000,290086860,10030,10030,10030,10030,0
20230908,121900,290086860,10030,10030,10030,10030,0
20230908,121800,290086860,10030,10030,10030,10030,100
20230908,121700,289083860,10030,10030,10030,10030,0
20230908,121600,289083860,10030,10030,10030,10030,0
20230908,121500,289083860,10030,9980,10030,9980,7
20230908,121400,289013900,9980,9980,9980,9980,75
20230908,121300,288265400,9980,9980,9980,9980,0
20230908,121200,288265400,9980,9980,9980,9980,0
20230908,121100,288265400,9980,9980,9980,9980,14
20230908,121000,288125680,9980,9990,9990,9980,33
20230908,120900,287796330,9990,9990,9990,9990,0
20230908,120800,287796330,9990,9990,9990,9990,0
20230908,120700,287796330,9990,9990,9990,9990,0
20230908,120600,287796330,9990,9990,9990,9990,0
20230908,120500,287796330,9990,9990,9990,9990,0
20230908,120400,287796330,9990,9990,9990,9990,0
20230908,120300,287796330,9990,9990,9990,9990,0
20230908,120200,287796330,9990,9990,9990,9990,270
20230908,120100,285099030,9990,9990,9990,9990,100
20230908,120000,284100030,9980,9990,9990,9980,461
20230908,115900,279497430,9980,9980,9980,9980,0
20230908,115800,279497430,9980,9980,9980,9980,0
20230908,115700,279497430,9980,9980,9980,9980,0
20230908,115600,279497430,9980,9980,9980,9980,0
20230908,115500,279497430,9980,9980,9980,9980,100
20230908,115400,278499430,9980,9980,9980,9980,111
20230908,115300,277391650,9980,9980,9980,9980,0
20230908,115200,277391650,9980,9980,9980,9980,0
20230908,115100,277391650,9980,9980,9980,9980,10
20230908,115000,277291850,9970,9970,9970,9970,0
20230908,114900,277291850,9970,9970,9970,9970,0
20230908,114800,277291850,9970,9970,9970,9970,0
20230908,114700,277291850,9970,9970,9970,9970,1
20230908,114600,277281880,9970,9980,9980,9970,9
20230908,114500,277192090,10040,10040,10040,10040,10
20230908,114400,277091690,10050,10040,10050,10040,150
20230908,114300,275584820,10040,10040,10040,10040,6
20230908,114200,275524580,10040,10040,10040,10040,104
20230908,114100,274480420,10040,10040,10040,10040,2
20230908,114000,274460340,10040,10040,10040,10040,98
20230908,113900,273476420,10040,10040,10040,10040,2
20230908,113800,273456340,10030,10030,10030,10030,0
20230908,113700,273456340,10030,10030,10030,10030,96
20230908,113600,272493460,10030,10030,10030,10030,0
20230908,113500,272493460,10030,10030,10030,10030,1
20230908,113400,272483430,10020,10020,10020,10020,0
20230908,113300,272483430,10020,10020,10020,10020,0
20230908,113200,272483430,10020,10020,10020,10020,3
20230908,113100,272453370,10030,10030,10030,10030,0
20230908,113000,272453370,10030,10030,10030,10030,1
20230908,112900,272443340,10020,10020,10020,10020,102
20230908,112800,271421300,10020,10020,10020,10020,300
20230908,112700,268415300,10020,10020,10020,10020,1
20230908,112600,268405280,10020,10020,10020,10020,4
20230908,112500,268365200,10030,10030,10030,10030,2
20230908,112400,268345140,10020,10020,10020,10020,0
20230908,112300,268345140,10020,10020,10030,10010,15
20230908,112200,268194840,10020,10010,10020,10010,2
20230908,112100,268174810,10020,10020,10020,10020,0
20230908,112000,268174810,10020,9960,10020,9960,57
20230908,111900,267607030,9960,9960,9960,9960,55
20230908,111800,267059230,10000,10000,10000,10000,0
20230908,111700,267059230,10000,10000,10000,10000,0
20230908,111600,267059230,10000,10000,10010,10000,238
20230908,111500,264677700,10020,10020,10020,10020,0
20230908,111400,264677700,10020,10020,10020,10020,3
20230908,111300,264647640,10010,10010,10010,10010,0
20230908,111200,264647640,10010,10010,10010,10010,10
20230908,111100,264547540,10010,10010,10010,10010,50
20230908,111000,264047040,10030,9980,10030,9980,4
20230908,110900,264007070,9940,9960,9960,9940,740
20230908,110800,256649970,10000,10000,10000,10000,4
20230908,110700,256609970,10000,10000,10000,10000,20
20230908,110600,256409970,10020,10020,10020,10020,0
20230908,110500,256409970,10020,10010,10020,10010,545
20230908,110400,250954510,10010,10010,10010,10010,0
20230908,110300,250954510,10010,10010,10010,10010,5
20230908,110200,250904460,10010,10010,10010,10010,70
20230908,110100,250203760,10010,10010,10010,10010,470
20230908,110000,245499060,10010,10010,10010,10010,1
20230908,105900,245489050,10030,10030,10030,10030,0
20230908,105800,245489050,10030,10030,10030,10030,0
20230908,105700,245489050,10030,10030,10030,10030,0
20230908,105600,245489050,10030,10030,10030,10030,1
20230908,105500,245479020,10020,9940,10020,9940,1744
20230908,105400,228015510,9940,9940,9940,9940,0
20230908,105300,228015510,9940,9940,9940,9940,1
20230908,105200,228005570,9940,9940,9940,9940,0
20230908,105100,228005570,9940,9940,9940,9940,0
20230908,105000,228005570,9940,9940,9940,9940,0
20230908,104900,228005570,9940,9940,9940,9940,0
20230908,104800,228005570,9940,9940,9940,9940,910
20230908,104700,218960170,9930,9940,9940,9930,43
20230908,104600,218533080,9940,9950,9950,9940,119
20230908,104500,217350210,9950,9950,9950,9950,6
20230908,104400,217290510,9950,9950,9950,9950,0
20230908,104300,217290510,9950,9950,9950,9950,1
20230908,104200,217280560,9950,9950,9950,9950,0
20230908,104100,217280560,9950,9950,9950,9950,0
20230908,104000,217280560,9950,9950,9950,9950,0
20230908,103900,217280560,9950,9950,9950,9950,0
20230908,103800,217280560,9950,9950,9950,9950,0
20230908,103700,217280560,9950,9950,9950,9950,0
20230908,103600,217280560,9950,9950,9950,9950,43
20230908,103500,216852710,9950,9950,9950,9950,1000
20230908,103400,206902710,9950,9950,9950,9950,0
20230908,103300,206902710,9950,9950,9950,9950,0
20230908,103200,206902710,9950,9950,9950,9950,0
20230908,103100,206902710,9950,9950,9950,9950,0
20230908,103000,206902710,9950,9950,9950,9950,1
20230908,102900,206892760,9940,9940,9940,9940,41
20230908,102800,206485220,9950,9950,9950,9950,7
20230908,102700,206415570,9930,9930,9930,9930,0
20230908,102600,206415570,9930,9930,9930,9930,11
20230908,102500,206306340,9990,9990,9990,9990,10
20230908,102400,206206440,10000,10000,10000,10000,0
20230908,102300,206206440,10000,10000,10000,10000,0
20230908,102200,206206440,10000,10000,10000,10000,0
20230908,102100,206206440,10000,10000,10000,10000,10
20230908,102000,206106440,10000,9970,10000,9970,8
20230908,101900,206026570,9940,9940,9940,9940,164
20230908,101800,204396410,9930,9930,9930,9920,105
20230908,101700,203354760,9940,9930,9940,9930,35
20230908,101600,203007160,9940,9940,9940,9940,157
20230908,101500,201446580,9940,9940,9940,9940,9
20230908,101400,201357120,9940,9940,9940,9940,0
20230908,101300,201357120,9940,9940,9940,9940,2
20230908,101200,201337240,9940,9920,9940,9920,16
20230908,101100,201178220,9940,9940,9940,9940,18
20230908,101000,200999300,9920,9920,9920,9920,0
20230908,100900,200999300,9920,9920,9920,9920,33
20230908,100800,200671940,9920,9920,9920,9920,100
20230908,100700,199679940,9930,9940,9940,9930,154
20230908,100600,198150240,9950,9950,9950,9950,316
20230908,100500,195006040,10000,10000,10000,10000,1
20230908,100400,194996040,10000,10000,10000,10000,0
20230908,100300,194996040,10000,10000,10000,10000,1
20230908,100200,194986040,10000,10000,10000,10000,0
20230908,100100,194986040,10000,10000,10000,10000,0
20230908,100000,194986040,10000,10000,10000,10000,1
20230908,095900,194976040,9950,9950,9950,9950,209
20230908,095800,192896490,9940,9940,9940,9940,36
20230908,095700,192538650,9930,9950,9950,9930,8
20230908,095600,192459150,9940,9940,9940,9940,100
20230908,095500,191465150,9930,9930,9930,9930,0
20230908,095400,191465150,9930,9930,9930,9930,0
20230908,095300,191465150,9930,9930,9930,9930,0
20230908,095200,191465150,9930,9930,9930,9930,2
20230908,095100,191445290,9930,9940,9940,9930,205
20230908,095000,189409590,9910,9910,9910,9910,0
20230908,094900,189409590,9910,9940,9940,9910,137
20230908,094800,188050960,9940,9910,9940,9910,161
20230908,094700,186453410,9910,9910,9910,9910,117
20230908,094600,185293940,9910,9900,9910,9900,460
20230908,094500,180735560,9900,9860,9900,9860,357
20230908,094400,177205140,9840,9840,9840,9840,0
20230908,094300,177205140,9840,9880,9910,9840,1164
20230908,094200,165718530,9880,9910,9910,9880,2410
20230908,094100,141862750,9910,9930,9930,9910,1364
20230908,094000,128322030,9930,9950,9950,9930,536
20230908,093900,122990160,9950,9980,9980,9950,374
20230908,093800,119263130,9980,10000,10000,9970,409
20230908,093700,115185040,10000,10000,10000,9980,5885
20230908,093600,56335480,10010,10020,10020,10010,2777
20230908,093500,28512600,10040,10040,10040,10040,50
20230908,093400,28010600,10020,10020,10020,10020,0
20230908,093300,28010600,10020,10020,10020,10020,51
20230908,093200,27499580,10020,10020,10020,10020,10
20230908,093100,27399380,10040,10040,10040,10040,2
20230908,093000,27379300,10050,10050,10050,10050,1
20230908,092900,27369250,10020,10040,10040,10020,300
20230908,092800,24362350,10050,10050,10050,10050,0
20230908,092700,24362350,10050,10070,10070,10050,452
20230908,092600,19817890,10080,10080,10080,10080,0
20230908,092500,19817890,10080,10080,10080,10080,0
20230908,092400,19817890,10080,10080,10080,10080,35
20230908,092300,19465090,10090,10090,10090,10090,0
20230908,092200,19465090,10090,10100,10100,10090,103
20230908,092100,18425720,10100,10100,10100,10100,0
20230908,092000,18425720,10100,10100,10100,10100,0
20230908,091900,18425720,10100,10100,10100,10100,0
20230908,091800,18425720,10100,10100,10100,10100,0
20230908,091700,18425720,10100,10100,10100,10100,5
20230908,091600,18375220,10100,10100,10100,10100,1
20230908,091500,18365120,10100,10080,10100,10080,101
20230908,091400,17347000,10130,10130,10130,10130,0
20230908,091300,17347000,10130,10120,10130,10120,106
20230908,091200,16273860,10140,10140,10140,10140,0
20230908,091100,16273860,10140,10140,10140,10140,1
20230908,091000,16263720,10140,10120,10140,10120,105
20230908,090900,15200680,10120,10120,10120,10120,29
20230908,090800,14907200,10120,10120,10120,10120,0
20230908,090700,14907200,10120,10100,10120,10100,9
20230908,090600,14816260,10080,10080,10080,10080,571
20230908,090500,9060580,10080,10080,10080,10080,0
20230908,090400,9060580,10080,10080,10080,10080,2
20230908,090300,9040420,10020,10080,10080,10020,234
20230908,090200,6695680,10030,10030,10030,10030,10
20230908,090100,6595380,10080,10080,10080,10080,62
20230908,090000,5970420,10080,10000,10080,10000,597