stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,115493170,6040,6040,6040,6040,385
20230802,193800,115493170,6040,6040,6040,6040,0
20230802,193700,115493170,6040,6040,6040,6040,0
20230802,193600,115493170,6040,6040,6040,6040,0
20230802,193500,115493170,6040,6040,6040,6040,0
20230802,193400,115493170,6040,6040,6040,6040,0
20230802,193300,115493170,6040,6040,6040,6040,0
20230802,193200,115493170,6040,6040,6040,6040,0
20230802,193100,115493170,6040,6040,6040,6040,0
20230802,193000,115493170,6040,6040,6040,6040,0
20230802,192900,115493170,6040,6040,6040,6040,0
20230802,192800,115493170,6040,6040,6040,6040,0
20230802,192700,115493170,6040,6040,6040,6040,0
20230802,192600,115493170,6040,6040,6040,6040,0
20230802,192500,115493170,6040,6040,6040,6040,0
20230802,192400,115493170,6040,6040,6040,6040,0
20230802,192300,115493170,6040,6040,6040,6040,0
20230802,192200,115493170,6040,6040,6040,6040,0
20230802,192100,115493170,6040,6040,6040,6040,0
20230802,192000,115493170,6040,6040,6040,6040,0
20230802,191900,115493170,6040,6040,6040,6040,0
20230802,191800,115493170,6040,6040,6040,6040,0
20230802,191700,115493170,6040,6040,6040,6040,0
20230802,191600,115493170,6040,6040,6040,6040,0
20230802,191500,115493170,6040,6040,6040,6040,0
20230802,191400,115493170,6040,6040,6040,6040,0
20230802,191300,115493170,6040,6040,6040,6040,0
20230802,191200,115493170,6040,6040,6040,6040,0
20230802,191100,115493170,6040,6040,6040,6040,0
20230802,191000,115493170,6040,6040,6040,6040,0
20230802,190900,115493170,6040,6040,6040,6040,385
20230802,190800,115493170,6040,6040,6040,6040,0
20230802,190700,115493170,6040,6040,6040,6040,0
20230802,190600,115493170,6040,6040,6040,6040,0
20230802,190500,115493170,6040,6040,6040,6040,0
20230802,190400,115493170,6040,6040,6040,6040,0
20230802,190300,115493170,6040,6040,6040,6040,0
20230802,190200,115493170,6040,6040,6040,6040,0
20230802,190100,115493170,6040,6040,6040,6040,0
20230802,190000,115493170,6040,6040,6040,6040,0
20230802,185900,115493170,6040,6040,6040,6040,0
20230802,185800,115493170,6040,6040,6040,6040,0
20230802,185700,115493170,6040,6040,6040,6040,0
20230802,185600,115493170,6040,6040,6040,6040,0
20230802,185500,115493170,6040,6040,6040,6040,0
20230802,185400,115493170,6040,6040,6040,6040,0
20230802,185300,115493170,6040,6040,6040,6040,0
20230802,185200,115493170,6040,6040,6040,6040,0
20230802,185100,115493170,6040,6040,6040,6040,0
20230802,185000,115493170,6040,6040,6040,6040,0
20230802,184900,115493170,6040,6040,6040,6040,0
20230802,184800,115493170,6040,6040,6040,6040,0
20230802,184700,115493170,6040,6040,6040,6040,0
20230802,184600,115493170,6040,6040,6040,6040,0
20230802,184500,115493170,6040,6040,6040,6040,0
20230802,184400,115493170,6040,6040,6040,6040,0
20230802,184300,115493170,6040,6040,6040,6040,0
20230802,184200,115493170,6040,6040,6040,6040,0
20230802,184100,115493170,6040,6040,6040,6040,0
20230802,184000,115493170,6040,6040,6040,6040,0
20230802,183900,115493170,6040,6040,6040,6040,385
20230802,183800,115493170,6040,6040,6040,6040,0
20230802,183700,115493170,6040,6040,6040,6040,0
20230802,183600,115493170,6040,6040,6040,6040,0
20230802,183500,115493170,6040,6040,6040,6040,0
20230802,183400,115493170,6040,6040,6040,6040,0
20230802,183300,115493170,6040,6040,6040,6040,0
20230802,183200,115493170,6040,6040,6040,6040,0
20230802,183100,115493170,6040,6040,6040,6040,0
20230802,183000,115493170,6040,6040,6040,6040,0
20230802,182900,115493170,6040,6040,6040,6040,0
20230802,182800,115493170,6040,6040,6040,6040,0
20230802,182700,115493170,6040,6040,6040,6040,0
20230802,182600,115493170,6040,6040,6040,6040,0
20230802,182500,115493170,6040,6040,6040,6040,0
20230802,182400,115493170,6040,6040,6040,6040,0
20230802,182300,115493170,6040,6040,6040,6040,0
20230802,182200,115493170,6040,6040,6040,6040,0
20230802,182100,115493170,6040,6040,6040,6040,0
20230802,182000,115493170,6040,6040,6040,6040,0
20230802,181900,115493170,6040,6040,6040,6040,0
20230802,181800,115493170,6040,6040,6040,6040,0
20230802,181700,115493170,6040,6040,6040,6040,0
20230802,181600,115493170,6040,6040,6040,6040,0
20230802,181500,115493170,6040,6040,6040,6040,0
20230802,181400,115493170,6040,6040,6040,6040,0
20230802,181300,115493170,6040,6040,6040,6040,0
20230802,181200,115493170,6040,6040,6040,6040,0
20230802,181100,115493170,6040,6040,6040,6040,0
20230802,181000,115493170,6040,6040,6040,6040,0
20230802,180900,115493170,6040,6040,6040,6040,385
20230802,180800,115493170,6040,6040,6040,6040,0
20230802,180700,115493170,6040,6040,6040,6040,0
20230802,180600,115493170,6040,6040,6040,6040,0
20230802,180500,115493170,6040,6040,6040,6040,0
20230802,180400,115493170,6040,6040,6040,6040,0
20230802,180300,115493170,6040,6040,6040,6040,0
20230802,180200,115493170,6040,6040,6040,6040,0
20230802,180100,115493170,6040,6040,6040,6040,0
20230802,180000,115493170,6040,6040,6040,6040,0
20230802,175900,115493170,6040,6040,6040,6040,0
20230802,175800,115493170,6040,6040,6040,6040,0
20230802,175700,115493170,6040,6040,6040,6040,0
20230802,175600,115493170,6040,6040,6040,6040,0
20230802,175500,115493170,6040,6040,6040,6040,0
20230802,175400,115493170,6040,6040,6040,6040,0
20230802,175300,115493170,6040,6040,6040,6040,0
20230802,175200,115493170,6040,6040,6040,6040,0
20230802,175100,115493170,6040,6040,6040,6040,0
20230802,175000,115493170,6040,6040,6040,6040,0
20230802,174900,115493170,6040,6040,6040,6040,0
20230802,174800,115493170,6040,6040,6040,6040,0
20230802,174700,115493170,6040,6040,6040,6040,0
20230802,174600,115493170,6040,6040,6040,6040,0
20230802,174500,115493170,6040,6040,6040,6040,0
20230802,174400,115493170,6040,6040,6040,6040,0
20230802,174300,115493170,6040,6040,6040,6040,0
20230802,174200,115493170,6040,6040,6040,6040,0
20230802,174100,115493170,6040,6040,6040,6040,0
20230802,174000,115493170,6040,6040,6040,6040,0
20230802,173900,115493170,6040,6040,6040,6040,385
20230802,173800,115493170,6040,6040,6040,6040,0
20230802,173700,115493170,6040,6040,6040,6040,0
20230802,173600,115493170,6040,6040,6040,6040,0
20230802,173500,115493170,6040,6040,6040,6040,0
20230802,173400,115493170,6040,6040,6040,6040,0
20230802,173300,115493170,6040,6040,6040,6040,0
20230802,173200,115493170,6040,6040,6040,6040,0
20230802,173100,115493170,6040,6040,6040,6040,0
20230802,173000,115493170,6040,6040,6040,6040,0
20230802,172900,115493170,6040,6040,6040,6040,0
20230802,172800,115493170,6040,6040,6040,6040,0
20230802,172700,115493170,6040,6040,6040,6040,0
20230802,172600,115493170,6040,6040,6040,6040,0
20230802,172500,115493170,6040,6040,6040,6040,0
20230802,172400,115493170,6040,6040,6040,6040,0
20230802,172300,115493170,6040,6040,6040,6040,0
20230802,172200,115493170,6040,6040,6040,6040,0
20230802,172100,115493170,6040,6040,6040,6040,0
20230802,172000,115493170,6040,6040,6040,6040,0
20230802,171900,115493170,6040,6040,6040,6040,0
20230802,171800,115493170,6040,6040,6040,6040,0
20230802,171700,115493170,6040,6040,6040,6040,0
20230802,171600,115493170,6040,6040,6040,6040,0
20230802,171500,115493170,6040,6040,6040,6040,0
20230802,171400,115493170,6040,6040,6040,6040,0
20230802,171300,115493170,6040,6040,6040,6040,0
20230802,171200,115493170,6040,6040,6040,6040,0
20230802,171100,115493170,6040,6040,6040,6040,0
20230802,171000,115493170,6040,6040,6040,6040,0
20230802,170900,115493170,6040,6040,6040,6040,385
20230802,170800,115493170,6040,6040,6040,6040,0
20230802,170700,115493170,6040,6040,6040,6040,0
20230802,170600,115493170,6040,6040,6040,6040,0
20230802,170500,115493170,6040,6040,6040,6040,0
20230802,170400,115493170,6040,6040,6040,6040,0
20230802,170300,115493170,6040,6040,6040,6040,0
20230802,170200,115493170,6040,6040,6040,6040,0
20230802,170100,115493170,6040,6040,6040,6040,0
20230802,170000,115493170,6040,6040,6040,6040,0
20230802,165900,115493170,6040,6040,6040,6040,0
20230802,165800,115493170,6040,6040,6040,6040,0
20230802,165700,115493170,6040,6040,6040,6040,0
20230802,165600,115493170,6040,6040,6040,6040,0
20230802,165500,115493170,6040,6040,6040,6040,0
20230802,165400,115493170,6040,6040,6040,6040,0
20230802,165300,115493170,6040,6040,6040,6040,0
20230802,165200,115493170,6040,6040,6040,6040,0
20230802,165100,115493170,6040,6040,6040,6040,0
20230802,165000,115493170,6040,6040,6040,6040,0
20230802,164900,115493170,6040,6040,6040,6040,0
20230802,164800,115493170,6040,6040,6040,6040,0
20230802,164700,115493170,6040,6040,6040,6040,0
20230802,164600,115493170,6040,6040,6040,6040,0
20230802,164500,115493170,6040,6040,6040,6040,0
20230802,164400,115493170,6040,6040,6040,6040,0
20230802,164300,115493170,6040,6040,6040,6040,0
20230802,164200,115493170,6040,6040,6040,6040,0
20230802,164100,115493170,6040,6040,6040,6040,0
20230802,164000,115493170,6040,6040,6040,6040,0
20230802,163900,115493170,6040,6040,6040,6040,385
20230802,163800,115493170,6040,6040,6040,6040,0
20230802,163700,115493170,6040,6040,6040,6040,0
20230802,163600,115493170,6040,6040,6040,6040,0
20230802,163500,115493170,6040,6040,6040,6040,0
20230802,163400,115493170,6040,6040,6040,6040,0
20230802,163300,115493170,6040,6040,6040,6040,0
20230802,163200,115493170,6040,6040,6040,6040,0
20230802,163100,115493170,6040,6040,6040,6040,0
20230802,163000,115493170,6040,6040,6040,6040,0
20230802,162900,115493170,6040,6040,6040,6040,0
20230802,162800,115493170,6040,6040,6040,6040,0
20230802,162700,115493170,6040,6040,6040,6040,0
20230802,162600,115493170,6040,6040,6040,6040,0
20230802,162500,115493170,6040,6040,6040,6040,0
20230802,162400,115493170,6040,6040,6040,6040,0
20230802,162300,115493170,6040,6040,6040,6040,0
20230802,162200,115493170,6040,6040,6040,6040,0
20230802,162100,115493170,6040,6040,6040,6040,0
20230802,162000,115493170,6040,6040,6040,6040,0
20230802,161900,115493170,6040,6040,6040,6040,0
20230802,161800,115493170,6040,6040,6040,6040,0
20230802,161700,115493170,6040,6040,6040,6040,0
20230802,161600,115493170,6040,6040,6040,6040,0
20230802,161500,115493170,6040,6040,6040,6040,0
20230802,161400,115493170,6040,6040,6040,6040,0
20230802,161300,115493170,6040,6040,6040,6040,0
20230802,161200,115493170,6040,6040,6040,6040,0
20230802,161100,115493170,6040,6040,6040,6040,0
20230802,161000,115493170,6040,6040,6040,6040,0
20230802,160900,115493170,6040,6040,6040,6040,385
20230802,160800,115493170,6040,6040,6040,6040,0
20230802,160700,115493170,6040,6040,6040,6040,0
20230802,160600,115493170,6040,6040,6040,6040,0
20230802,160500,115493170,6040,6040,6040,6040,0
20230802,160400,115493170,6040,6040,6040,6040,0
20230802,160300,115493170,6040,6040,6040,6040,0
20230802,160200,115493170,6040,6040,6040,6040,0
20230802,160100,115493170,6040,6040,6040,6040,0
20230802,160000,115493170,6040,6040,6040,6040,0
20230802,155900,115493170,6040,6040,6040,6040,0
20230802,155800,115493170,6040,6040,6040,6040,0
20230802,155700,115493170,6040,6040,6040,6040,0
20230802,155600,115493170,6040,6040,6040,6040,0
20230802,155500,115493170,6040,6040,6040,6040,0
20230802,155400,115493170,6040,6040,6040,6040,0
20230802,155300,115493170,6040,6040,6040,6040,0
20230802,155200,115493170,6040,6040,6040,6040,0
20230802,155100,115493170,6040,6040,6040,6040,0
20230802,155000,115493170,6040,6040,6040,6040,0
20230802,154900,115493170,6040,6040,6040,6040,0
20230802,154800,115493170,6040,6040,6040,6040,0
20230802,154700,115493170,6040,6040,6040,6040,0
20230802,154600,115493170,6040,6040,6040,6040,0
20230802,154500,115493170,6040,6040,6040,6040,0
20230802,154400,115493170,6040,6040,6040,6040,0
20230802,154300,115493170,6040,6040,6040,6040,0
20230802,154200,115493170,6040,6040,6040,6040,0
20230802,154100,115493170,6040,6040,6040,6040,0
20230802,154000,115493170,6040,6040,6040,6040,0
20230802,153900,115493170,6040,6040,6040,6040,385
20230802,153800,115493170,6040,6040,6040,6040,0
20230802,153700,115493170,6040,6040,6040,6040,0
20230802,153600,115493170,6040,6040,6040,6040,0
20230802,153500,115493170,6040,6040,6040,6040,0
20230802,153400,115493170,6040,6040,6040,6040,0
20230802,153300,115493170,6040,6040,6040,6040,0
20230802,153200,115493170,6040,6040,6040,6040,0
20230802,153100,115493170,6040,6040,6040,6040,0
20230802,153000,115493170,6040,6040,6040,6040,385
20230802,152900,113167770,6030,6030,6030,6030,0
20230802,152800,113167770,6030,6030,6030,6030,0
20230802,152700,113167770,6030,6030,6030,6030,0
20230802,152600,113167770,6030,6030,6030,6030,0
20230802,152500,113167770,6030,6030,6030,6030,0
20230802,152400,113167770,6030,6030,6030,6030,0
20230802,152300,113167770,6030,6030,6030,6030,0
20230802,152200,113167770,6030,6030,6030,6030,0
20230802,152100,113167770,6030,6030,6030,6030,0
20230802,152000,113167770,6030,6030,6030,6030,0
20230802,151900,113167770,6030,6030,6030,6030,0
20230802,151800,113167770,6030,6030,6030,6030,10
20230802,151700,113107470,6040,6040,6040,6040,0
20230802,151600,113107470,6040,6040,6040,6040,0
20230802,151500,113107470,6040,6040,6040,6040,50
20230802,151400,112805470,6030,6030,6030,6030,0
20230802,151300,112805470,6030,6030,6030,6030,0
20230802,151200,112805470,6030,6030,6030,6030,1
20230802,151100,112799440,6030,6030,6030,6030,0
20230802,151000,112799440,6030,6030,6030,6030,0
20230802,150900,112799440,6030,6030,6030,6030,0
20230802,150800,112799440,6030,6030,6030,6030,0
20230802,150700,112799440,6030,6030,6030,6030,0
20230802,150600,112799440,6030,6030,6030,6030,0
20230802,150500,112799440,6030,6030,6030,6030,0
20230802,150400,112799440,6030,6030,6030,6030,0
20230802,150300,112799440,6030,6030,6030,6030,0
20230802,150200,112799440,6030,6030,6030,6030,542
20230802,150100,109531180,6040,6040,6040,6040,0
20230802,150000,109531180,6040,6040,6040,6040,309
20230802,145900,107664820,6070,6070,6070,6070,0
20230802,145800,107664820,6070,6060,6070,6060,160
20230802,145700,106693630,6060,6060,6060,6060,30
20230802,145600,106511830,6060,6060,6060,6060,156
20230802,145500,105566470,6050,6050,6050,6050,0
20230802,145400,105566470,6050,6050,6050,6050,0
20230802,145300,105566470,6050,6050,6050,6050,0
20230802,145200,105566470,6050,6050,6050,6050,0
20230802,145100,105566470,6050,6050,6050,6050,34
20230802,145000,105360770,6040,6040,6040,6040,0
20230802,144900,105360770,6040,6040,6040,6040,64
20230802,144800,104974210,6050,6050,6050,6050,0
20230802,144700,104974210,6050,6050,6050,6050,71
20230802,144600,104544660,6050,6050,6050,6050,8
20230802,144500,104496260,6050,6050,6050,6050,0
20230802,144400,104496260,6050,6050,6050,6050,0
20230802,144300,104496260,6050,6050,6050,6050,0
20230802,144200,104496260,6050,6050,6050,6050,0
20230802,144100,104496260,6050,6050,6050,6050,34
20230802,144000,104290560,6040,6040,6040,6040,0
20230802,143900,104290560,6040,6040,6040,6040,171
20230802,143800,103257720,6060,6060,6060,6060,0
20230802,143700,103257720,6060,6060,6060,6060,3
20230802,143600,103239540,6060,6060,6060,6060,0
20230802,143500,103239540,6060,6060,6060,6060,0
20230802,143400,103239540,6060,6060,6060,6060,0
20230802,143300,103239540,6060,6040,6060,6040,87
20230802,143200,102714040,6040,6040,6040,6040,0
20230802,143100,102714040,6040,6040,6040,6040,6
20230802,143000,102677800,6040,6040,6040,6040,1
20230802,142900,102671760,6040,6040,6040,6040,0
20230802,142800,102671760,6040,6040,6040,6040,0
20230802,142700,102671760,6040,6040,6040,6040,53
20230802,142600,102351640,6040,6040,6040,6040,1
20230802,142500,102345600,6030,6030,6030,6030,0
20230802,142400,102345600,6030,6030,6030,6030,0
20230802,142300,102345600,6030,6030,6030,6030,0
20230802,142200,102345600,6030,6030,6030,6030,0
20230802,142100,102345600,6030,6030,6030,6030,49
20230802,142000,102050130,6030,6030,6030,6030,0
20230802,141900,102050130,6030,6030,6030,6030,0
20230802,141800,102050130,6030,6030,6030,6030,0
20230802,141700,102050130,6030,6030,6030,6030,0
20230802,141600,102050130,6030,6030,6030,6030,0
20230802,141500,102050130,6030,6030,6030,6030,0
20230802,141400,102050130,6030,6030,6030,6030,5
20230802,141300,102019980,6040,6040,6040,6040,0
20230802,141200,102019980,6040,6040,6040,6040,16
20230802,141100,101923340,6040,6040,6040,6040,0
20230802,141000,101923340,6040,6040,6040,6040,12
20230802,140900,101850860,6050,6050,6050,6050,0
20230802,140800,101850860,6050,6050,6050,6050,0
20230802,140700,101850860,6050,6050,6050,6050,316
20230802,140600,99939060,6060,6060,6060,6060,616
20230802,140500,96206100,6050,6050,6050,6050,223
20230802,140400,94856950,6040,6040,6040,6040,0
20230802,140300,94856950,6040,6040,6040,6040,3
20230802,140200,94838830,6030,6030,6030,6030,0
20230802,140100,94838830,6030,6030,6030,6030,200
20230802,140000,93632830,6020,6020,6020,6020,0
20230802,135900,93632830,6020,6020,6020,6020,124
20230802,135800,92886350,6020,6020,6020,6020,1
20230802,135700,92880330,6030,6020,6030,6020,84
20230802,135600,92374640,6020,6020,6020,6020,89
20230802,135500,91838860,6020,6020,6020,6020,1
20230802,135400,91832840,6020,6020,6020,6020,0
20230802,135300,91832840,6020,6020,6020,6020,0
20230802,135200,91832840,6020,6020,6020,6020,1
20230802,135100,91826820,6020,6020,6020,6020,0
20230802,135000,91826820,6020,6020,6020,6020,0
20230802,134900,91826820,6020,6020,6020,6020,1
20230802,134800,91820800,6030,6030,6030,6030,0
20230802,134700,91820800,6030,6030,6030,6030,0
20230802,134600,91820800,6030,6030,6030,6030,1
20230802,134500,91814770,6000,6000,6000,6000,0
20230802,134400,91814770,6000,6000,6000,6000,30
20230802,134300,91634770,6030,6030,6030,6030,1
20230802,134200,91628740,6030,6030,6030,6030,10
20230802,134100,91568440,6030,6030,6030,6030,0
20230802,134000,91568440,6030,6030,6030,6030,1
20230802,133900,91562410,6030,6030,6030,6030,0
20230802,133800,91562410,6030,6030,6030,6030,0
20230802,133700,91562410,6030,6030,6030,6030,1
20230802,133600,91556380,6030,6030,6030,6030,0
20230802,133500,91556380,6030,6030,6030,6030,0
20230802,133400,91556380,6030,6030,6030,6030,1
20230802,133300,91550350,6010,6010,6010,6010,10
20230802,133200,91490250,6020,6030,6030,6020,1949
20230802,133100,79744260,6020,6020,6020,6020,530
20230802,133000,76553660,6030,6030,6030,6030,26
20230802,132900,76396880,6030,6030,6030,6030,1
20230802,132800,76390850,6030,6030,6030,6030,0
20230802,132700,76390850,6030,6030,6030,6030,0
20230802,132600,76390850,6030,6030,6030,6030,1
20230802,132500,76384820,6030,6030,6030,6030,0
20230802,132400,76384820,6030,6030,6030,6030,0
20230802,132300,76384820,6030,6030,6030,6030,349
20230802,132200,74280350,6030,6030,6030,6030,0
20230802,132100,74280350,6030,6030,6030,6030,0
20230802,132000,74280350,6030,6030,6030,6030,0
20230802,131900,74280350,6030,6030,6030,6030,0
20230802,131800,74280350,6030,6030,6030,6030,0
20230802,131700,74280350,6030,6030,6030,6030,0
20230802,131600,74280350,6030,6030,6030,6030,0
20230802,131500,74280350,6030,6030,6030,6030,233
20230802,131400,72875360,6030,6030,6030,6030,1
20230802,131300,72869330,6030,6030,6030,6030,0
20230802,131200,72869330,6030,6030,6030,6030,0
20230802,131100,72869330,6030,6030,6030,6030,1
20230802,131000,72863300,6030,6030,6030,6030,0
20230802,130900,72863300,6030,6030,6030,6030,0
20230802,130800,72863300,6030,6030,6030,6030,1
20230802,130700,72857270,6020,6020,6020,6020,22
20230802,130600,72724830,6030,6030,6030,6030,0
20230802,130500,72724830,6030,6030,6030,6030,1
20230802,130400,72718800,6030,6030,6030,6030,0
20230802,130300,72718800,6030,6030,6030,6030,0
20230802,130200,72718800,6030,6030,6030,6030,1
20230802,130100,72712770,6030,6030,6030,6030,0
20230802,130000,72712770,6030,6030,6030,6030,0
20230802,125900,72712770,6030,6030,6030,6030,1
20230802,125800,72706740,6020,6020,6020,6020,0
20230802,125700,72706740,6020,6020,6020,6020,227
20230802,125600,71340200,6030,6030,6030,6030,1
20230802,125500,71334170,6030,6030,6030,6030,12
20230802,125400,71261810,6030,6030,6030,6030,6
20230802,125300,71225630,6030,6030,6030,6030,2
20230802,125200,71213570,6030,6030,6030,6030,0
20230802,125100,71213570,6030,6030,6030,6030,0
20230802,125000,71213570,6030,6040,6040,6030,700
20230802,124900,66992560,6040,6040,6040,6040,0
20230802,124800,66992560,6040,6040,6040,6040,2
20230802,124700,66980480,6040,6040,6040,6040,0
20230802,124600,66980480,6040,6040,6040,6040,0
20230802,124500,66980480,6040,6040,6040,6040,0
20230802,124400,66980480,6040,6040,6040,6040,0
20230802,124300,66980480,6040,6040,6040,6040,13
20230802,124200,66901960,6050,6050,6050,6050,0
20230802,124100,66901960,6050,6050,6050,6050,0
20230802,124000,66901960,6050,6050,6050,6050,0
20230802,123900,66901960,6050,6050,6050,6050,0
20230802,123800,66901960,6050,6050,6050,6050,0
20230802,123700,66901960,6050,6050,6050,6050,0
20230802,123600,66901960,6050,6050,6050,6050,0
20230802,123500,66901960,6050,6050,6050,6050,1
20230802,123400,66895910,6030,6030,6030,6030,0
20230802,123300,66895910,6030,6030,6030,6030,0
20230802,123200,66895910,6030,6030,6030,6030,0
20230802,123100,66895910,6030,6030,6030,6030,0
20230802,123000,66895910,6030,6030,6030,6030,0
20230802,122900,66895910,6030,6030,6030,6030,5
20230802,122800,66865760,6030,6030,6030,6030,0
20230802,122700,66865760,6030,6030,6030,6030,0
20230802,122600,66865760,6030,6030,6030,6030,0
20230802,122500,66865760,6030,6030,6030,6030,0
20230802,122400,66865760,6030,6030,6030,6030,0
20230802,122300,66865760,6030,6030,6030,6030,0
20230802,122200,66865760,6030,6030,6030,6030,0
20230802,122100,66865760,6030,6030,6030,6030,0
20230802,122000,66865760,6030,6030,6030,6030,16
20230802,121900,66769280,6070,6070,6070,6070,0
20230802,121800,66769280,6070,6070,6070,6070,0
20230802,121700,66769280,6070,6070,6070,6070,1
20230802,121600,66763210,6050,6050,6050,6050,0
20230802,121500,66763210,6050,6050,6050,6050,145
20230802,121400,65885960,6080,6080,6080,6080,0
20230802,121300,65885960,6080,6080,6080,6080,0
20230802,121200,65885960,6080,6080,6080,6080,0
20230802,121100,65885960,6080,6080,6080,6080,0
20230802,121000,65885960,6080,6080,6080,6080,0
20230802,120900,65885960,6080,6060,6080,6060,296
20230802,120800,64087730,6060,6050,6060,6050,170
20230802,120700,63057830,6050,6050,6050,6050,25
20230802,120600,62906580,6050,6050,6050,6050,0
20230802,120500,62906580,6050,6050,6050,6050,0
20230802,120400,62906580,6050,6050,6050,6050,0
20230802,120300,62906580,6050,6050,6050,6050,70
20230802,120200,62483080,6050,6050,6050,6050,242
20230802,120100,61018980,6030,6030,6030,6030,0
20230802,120000,61018980,6030,6030,6030,6030,0
20230802,115900,61018980,6030,6030,6030,6030,0
20230802,115800,61018980,6030,6030,6030,6030,75
20230802,115700,60566730,6030,6030,6030,6030,7
20230802,115600,60524520,6020,6020,6020,6020,0
20230802,115500,60524520,6020,6030,6030,6020,13
20230802,115400,60446230,6030,6030,6030,6030,1
20230802,115300,60440200,6030,6030,6030,6030,0
20230802,115200,60440200,6030,6030,6030,6030,7
20230802,115100,60397990,6030,6020,6030,6020,2
20230802,115000,60385940,6020,6020,6020,6020,60
20230802,114900,60024740,6030,6030,6030,6030,0
20230802,114800,60024740,6030,6030,6030,6030,1
20230802,114700,60018710,6030,6030,6030,6030,0
20230802,114600,60018710,6030,6030,6030,6030,0
20230802,114500,60018710,6030,6030,6030,6030,5
20230802,114400,59988560,6030,6030,6030,6030,0
20230802,114300,59988560,6030,6030,6030,6030,3
20230802,114200,59970470,6010,6010,6010,6010,0
20230802,114100,59970470,6010,6000,6010,6000,49
20230802,114000,59676130,6010,6010,6010,6010,1
20230802,113900,59670120,6010,6010,6010,6010,0
20230802,113800,59670120,6010,6010,6010,6010,0
20230802,113700,59670120,6010,6010,6010,6010,1
20230802,113600,59664110,6010,6010,6010,6010,0
20230802,113500,59664110,6010,6010,6010,6010,0
20230802,113400,59664110,6010,6010,6010,6010,1
20230802,113300,59658100,6010,6010,6010,6010,0
20230802,113200,59658100,6010,6010,6010,6010,0
20230802,113100,59658100,6010,6010,6010,6010,1
20230802,113000,59652090,6010,6010,6010,6010,0
20230802,112900,59652090,6010,6010,6010,6010,0
20230802,112800,59652090,6010,6010,6010,6010,1
20230802,112700,59646080,6010,6010,6010,6010,0
20230802,112600,59646080,6010,6030,6030,6010,163
20230802,112500,58665190,6030,6030,6030,6030,0
20230802,112400,58665190,6030,6030,6030,6030,0
20230802,112300,58665190,6030,6040,6040,6030,104
20230802,112200,58037070,6040,6040,6040,6040,0
20230802,112100,58037070,6040,6040,6040,6040,0
20230802,112000,58037070,6040,6040,6040,6040,119
20230802,111900,57318310,6050,6050,6050,6050,0
20230802,111800,57318310,6050,6050,6050,6050,12
20230802,111700,57245710,6060,6060,6060,6060,0
20230802,111600,57245710,6060,6060,6060,6060,770
20230802,111500,52579510,6070,6070,6070,6070,0
20230802,111400,52579510,6070,6070,6070,6070,0
20230802,111300,52579510,6070,6070,6070,6070,0
20230802,111200,52579510,6070,6070,6070,6070,0
20230802,111100,52579510,6070,6070,6070,6070,0
20230802,111000,52579510,6070,6070,6070,6070,16
20230802,110900,52482390,6070,6070,6070,6070,0
20230802,110800,52482390,6070,6070,6070,6070,0
20230802,110700,52482390,6070,6070,6070,6070,0
20230802,110600,52482390,6070,6070,6070,6070,0
20230802,110500,52482390,6070,6070,6070,6070,0
20230802,110400,52482390,6070,6070,6070,6070,1
20230802,110300,52476320,6070,6070,6070,6070,0
20230802,110200,52476320,6070,6070,6070,6070,1
20230802,110100,52470250,6040,6050,6050,6040,5
20230802,110000,52440010,6050,6050,6050,6050,0
20230802,105900,52440010,6050,6040,6050,6030,153
20230802,105800,51516440,6030,6030,6030,6030,0
20230802,105700,51516440,6030,6030,6030,6030,0
20230802,105600,51516440,6030,6030,6030,6030,0
20230802,105500,51516440,6030,6030,6030,6030,0
20230802,105400,51516440,6030,6030,6030,6030,0
20230802,105300,51516440,6030,6030,6030,6030,0
20230802,105200,51516440,6030,6030,6030,6030,0
20230802,105100,51516440,6030,6030,6030,6030,0
20230802,105000,51516440,6030,6030,6030,6030,11
20230802,104900,51450110,6030,6070,6070,6030,2
20230802,104800,51438010,6070,6070,6070,6070,0
20230802,104700,51438010,6070,6070,6070,6070,0
20230802,104600,51438010,6070,6070,6070,6070,99
20230802,104500,50837080,6070,6070,6070,6070,2
20230802,104400,50824940,6070,6070,6070,6070,0
20230802,104300,50824940,6070,6070,6070,6070,0
20230802,104200,50824940,6070,6070,6070,6070,0
20230802,104100,50824940,6070,6070,6070,6070,0
20230802,104000,50824940,6070,6070,6070,6070,5
20230802,103900,50794590,6070,6070,6070,6070,0
20230802,103800,50794590,6070,6060,6080,6060,124
20230802,103700,50042050,6030,6030,6030,6030,0
20230802,103600,50042050,6030,6030,6030,6030,0
20230802,103500,50042050,6030,6030,6030,6030,0
20230802,103400,50042050,6030,6030,6030,6030,0
20230802,103300,50042050,6030,6030,6030,6030,0
20230802,103200,50042050,6030,6030,6030,6030,0
20230802,103100,50042050,6030,6030,6030,6030,168
20230802,103000,49029010,6060,6060,6060,6060,0
20230802,102900,49029010,6060,6060,6060,6060,0
20230802,102800,49029010,6060,6060,6060,6060,0
20230802,102700,49029010,6060,6060,6060,6060,0
20230802,102600,49029010,6060,6060,6060,6060,0
20230802,102500,49029010,6060,6060,6060,6060,0
20230802,102400,49029010,6060,6060,6060,6060,0
20230802,102300,49029010,6060,6060,6060,6060,0
20230802,102200,49029010,6060,6060,6060,6060,0
20230802,102100,49029010,6060,6060,6060,6060,0
20230802,102000,49029010,6060,6060,6060,6060,0
20230802,101900,49029010,6060,6060,6060,6060,10
20230802,101800,48968410,6050,6050,6050,6050,0
20230802,101700,48968410,6050,6050,6050,6050,0
20230802,101600,48968410,6050,6050,6050,6050,0
20230802,101500,48968410,6050,6050,6050,6050,0
20230802,101400,48968410,6050,6050,6050,6050,2461
20230802,101300,34079360,6050,6040,6050,6040,300
20230802,101200,32265020,6030,6030,6030,6030,0
20230802,101100,32265020,6030,6030,6030,6030,0
20230802,101000,32265020,6030,6030,6030,6030,0
20230802,100900,32265020,6030,6030,6030,6030,0
20230802,100800,32265020,6030,6030,6030,6030,1
20230802,100700,32258990,6000,6010,6010,6000,25
20230802,100600,32108820,6040,6040,6040,6040,3
20230802,100500,32090700,6030,6030,6030,6030,84
20230802,100400,31584180,6030,6030,6030,6030,0
20230802,100300,31584180,6030,6030,6030,6030,0
20230802,100200,31584180,6030,6030,6030,6030,1
20230802,100100,31578150,6010,6010,6010,6010,0
20230802,100000,31578150,6010,6010,6010,6010,0
20230802,095900,31578150,6010,6010,6010,6010,96
20230802,095800,31001190,6000,6000,6000,6000,73
20230802,095700,30563190,6000,6000,6000,6000,302
20230802,095600,28751190,5980,6000,6000,5980,34
20230802,095500,28547580,6000,6000,6000,6000,0
20230802,095400,28547580,6000,6000,6000,6000,3
20230802,095300,28529580,6000,6000,6000,6000,0
20230802,095200,28529580,6000,6000,6000,6000,0
20230802,095100,28529580,6000,6000,6000,6000,1
20230802,095000,28523580,6010,6010,6010,6010,0
20230802,094900,28523580,6010,6010,6010,6010,0
20230802,094800,28523580,6010,6010,6010,5990,101
20230802,094700,27918530,5990,5990,5990,5990,0
20230802,094600,27918530,5990,5990,5990,5990,0
20230802,094500,27918530,5990,6030,6030,5990,34
20230802,094400,27714650,6030,6000,6030,6000,1574
20230802,094300,18252070,5980,5980,5980,5980,126
20230802,094200,17498590,5980,6000,6000,5980,787
20230802,094100,12786590,6000,6000,6000,6000,1
20230802,094000,12780590,6000,6000,6000,6000,0
20230802,093900,12780590,6000,6000,6000,6000,526
20230802,093800,9624590,6010,6010,6010,6010,0
20230802,093700,9624590,6010,6010,6010,6010,100
20230802,093600,9023590,6010,6010,6010,6010,28
20230802,093500,8855310,6000,6000,6000,6000,0
20230802,093400,8855310,6000,6000,6000,6000,34
20230802,093300,8651310,6010,6010,6010,6010,1
20230802,093200,8645300,6010,6010,6010,6010,16
20230802,093100,8549140,6010,6010,6010,6010,0
20230802,093000,8549140,6010,6010,6010,6010,1
20230802,092900,8543130,6010,6010,6010,6010,0
20230802,092800,8543130,6010,6010,6010,6010,1
20230802,092700,8537120,6010,6010,6010,6010,37
20230802,092600,8314750,6000,6000,6000,6000,0
20230802,092500,8314750,6000,6000,6000,6000,0
20230802,092400,8314750,6000,6020,6020,6000,34
20230802,092300,8110730,6010,6010,6010,6010,1
20230802,092200,8104720,6010,6010,6010,6010,7
20230802,092100,8062650,6020,6020,6020,6020,1
20230802,092000,8056630,6020,6020,6020,6020,0
20230802,091900,8056630,6020,6020,6020,6020,40
20230802,091800,7815830,6020,6020,6020,6020,1
20230802,091700,7809810,6020,6020,6020,6020,0
20230802,091600,7809810,6020,6020,6020,6020,5
20230802,091500,7779710,6020,6010,6020,6010,5
20230802,091400,7749650,6010,6010,6010,6010,341
20230802,091300,5700240,6010,6000,6010,6000,106
20230802,091200,5063510,6010,6010,6010,6010,1
20230802,091100,5057500,6000,6000,6000,6000,34
20230802,091000,4853500,6010,6010,6010,6010,10
20230802,090900,4793400,6020,6020,6020,6020,1
20230802,090800,4787380,6000,6000,6000,6000,0
20230802,090700,4787380,6000,6000,6000,6000,0
20230802,090600,4787380,6000,6000,6000,6000,40
20230802,090500,4547380,6000,6020,6020,6000,12
20230802,090400,4475260,6010,6030,6030,6010,88
20230802,090300,3944710,6030,6030,6030,6030,1
20230802,090200,3938680,5970,5970,5970,5970,13
20230802,090100,3861070,5970,6020,6020,5970,314
20230802,090000,1982990,6030,6030,6030,6010,329