stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201400,568776920,6480,6480,6480,6480,380
20230809,201300,568776920,6480,6480,6480,6480,0
20230809,201200,568776920,6480,6480,6480,6480,0
20230809,201100,568776920,6480,6480,6480,6480,0
20230809,201000,568776920,6480,6480,6480,6480,0
20230809,200900,568776920,6480,6480,6480,6480,0
20230809,200800,568776920,6480,6480,6480,6480,0
20230809,200700,568776920,6480,6480,6480,6480,0
20230809,200600,568776920,6480,6480,6480,6480,0
20230809,200500,568776920,6480,6480,6480,6480,0
20230809,200400,568776920,6480,6480,6480,6480,0
20230809,200300,568776920,6480,6480,6480,6480,0
20230809,200200,568776920,6480,6480,6480,6480,0
20230809,200100,568776920,6480,6480,6480,6480,0
20230809,200000,568776920,6480,6480,6480,6480,0
20230809,195900,568776920,6480,6480,6480,6480,0
20230809,195800,568776920,6480,6480,6480,6480,0
20230809,195700,568776920,6480,6480,6480,6480,0
20230809,195600,568776920,6480,6480,6480,6480,0
20230809,195500,568776920,6480,6480,6480,6480,0
20230809,195400,568776920,6480,6480,6480,6480,0
20230809,195300,568776920,6480,6480,6480,6480,0
20230809,195200,568776920,6480,6480,6480,6480,0
20230809,195100,568776920,6480,6480,6480,6480,0
20230809,195000,568776920,6480,6480,6480,6480,0
20230809,194900,568776920,6480,6480,6480,6480,0
20230809,194800,568776920,6480,6480,6480,6480,0
20230809,194700,568776920,6480,6480,6480,6480,0
20230809,194600,568776920,6480,6480,6480,6480,0
20230809,194500,568776920,6480,6480,6480,6480,0
20230809,194400,568776920,6480,6480,6480,6480,380
20230809,194300,568776920,6480,6480,6480,6480,0
20230809,194200,568776920,6480,6480,6480,6480,0
20230809,194100,568776920,6480,6480,6480,6480,0
20230809,194000,568776920,6480,6480,6480,6480,0
20230809,193900,568776920,6480,6480,6480,6480,0
20230809,193800,568776920,6480,6480,6480,6480,0
20230809,193700,568776920,6480,6480,6480,6480,0
20230809,193600,568776920,6480,6480,6480,6480,0
20230809,193500,568776920,6480,6480,6480,6480,0
20230809,193400,568776920,6480,6480,6480,6480,0
20230809,193300,568776920,6480,6480,6480,6480,0
20230809,193200,568776920,6480,6480,6480,6480,0
20230809,193100,568776920,6480,6480,6480,6480,0
20230809,193000,568776920,6480,6480,6480,6480,0
20230809,192900,568776920,6480,6480,6480,6480,0
20230809,192800,568776920,6480,6480,6480,6480,0
20230809,192700,568776920,6480,6480,6480,6480,0
20230809,192600,568776920,6480,6480,6480,6480,0
20230809,192500,568776920,6480,6480,6480,6480,0
20230809,192400,568776920,6480,6480,6480,6480,0
20230809,192300,568776920,6480,6480,6480,6480,0
20230809,192200,568776920,6480,6480,6480,6480,0
20230809,192100,568776920,6480,6480,6480,6480,0
20230809,192000,568776920,6480,6480,6480,6480,0
20230809,191900,568776920,6480,6480,6480,6480,0
20230809,191800,568776920,6480,6480,6480,6480,0
20230809,191700,568776920,6480,6480,6480,6480,0
20230809,191600,568776920,6480,6480,6480,6480,0
20230809,191500,568776920,6480,6480,6480,6480,0
20230809,191400,568776920,6480,6480,6480,6480,380
20230809,191300,568776920,6480,6480,6480,6480,0
20230809,191200,568776920,6480,6480,6480,6480,0
20230809,191100,568776920,6480,6480,6480,6480,0
20230809,191000,568776920,6480,6480,6480,6480,0
20230809,190900,568776920,6480,6480,6480,6480,0
20230809,190800,568776920,6480,6480,6480,6480,0
20230809,190700,568776920,6480,6480,6480,6480,0
20230809,190600,568776920,6480,6480,6480,6480,0
20230809,190500,568776920,6480,6480,6480,6480,0
20230809,190400,568776920,6480,6480,6480,6480,0
20230809,190300,568776920,6480,6480,6480,6480,0
20230809,190200,568776920,6480,6480,6480,6480,0
20230809,190100,568776920,6480,6480,6480,6480,0
20230809,190000,568776920,6480,6480,6480,6480,0
20230809,185900,568776920,6480,6480,6480,6480,0
20230809,185800,568776920,6480,6480,6480,6480,0
20230809,185700,568776920,6480,6480,6480,6480,0
20230809,185600,568776920,6480,6480,6480,6480,0
20230809,185500,568776920,6480,6480,6480,6480,0
20230809,185400,568776920,6480,6480,6480,6480,0
20230809,185300,568776920,6480,6480,6480,6480,0
20230809,185200,568776920,6480,6480,6480,6480,0
20230809,185100,568776920,6480,6480,6480,6480,0
20230809,185000,568776920,6480,6480,6480,6480,0
20230809,184900,568776920,6480,6480,6480,6480,0
20230809,184800,568776920,6480,6480,6480,6480,0
20230809,184700,568776920,6480,6480,6480,6480,0
20230809,184600,568776920,6480,6480,6480,6480,0
20230809,184500,568776920,6480,6480,6480,6480,0
20230809,184400,568776920,6480,6480,6480,6480,380
20230809,184300,568776920,6480,6480,6480,6480,0
20230809,184200,568776920,6480,6480,6480,6480,0
20230809,184100,568776920,6480,6480,6480,6480,0
20230809,184000,568776920,6480,6480,6480,6480,0
20230809,183900,568776920,6480,6480,6480,6480,0
20230809,183800,568776920,6480,6480,6480,6480,0
20230809,183700,568776920,6480,6480,6480,6480,0
20230809,183600,568776920,6480,6480,6480,6480,0
20230809,183500,568776920,6480,6480,6480,6480,0
20230809,183400,568776920,6480,6480,6480,6480,0
20230809,183300,568776920,6480,6480,6480,6480,0
20230809,183200,568776920,6480,6480,6480,6480,0
20230809,183100,568776920,6480,6480,6480,6480,0
20230809,183000,568776920,6480,6480,6480,6480,0
20230809,182900,568776920,6480,6480,6480,6480,0
20230809,182800,568776920,6480,6480,6480,6480,0
20230809,182700,568776920,6480,6480,6480,6480,0
20230809,182600,568776920,6480,6480,6480,6480,0
20230809,182500,568776920,6480,6480,6480,6480,0
20230809,182400,568776920,6480,6480,6480,6480,0
20230809,182300,568776920,6480,6480,6480,6480,0
20230809,182200,568776920,6480,6480,6480,6480,0
20230809,182100,568776920,6480,6480,6480,6480,0
20230809,182000,568776920,6480,6480,6480,6480,0
20230809,181900,568776920,6480,6480,6480,6480,0
20230809,181800,568776920,6480,6480,6480,6480,0
20230809,181700,568776920,6480,6480,6480,6480,0
20230809,181600,568776920,6480,6480,6480,6480,0
20230809,181500,568776920,6480,6480,6480,6480,0
20230809,181400,568776920,6480,6480,6480,6480,380
20230809,181300,568776920,6480,6480,6480,6480,0
20230809,181200,568776920,6480,6480,6480,6480,0
20230809,181100,568776920,6480,6480,6480,6480,0
20230809,181000,568776920,6480,6480,6480,6480,0
20230809,180900,568776920,6480,6480,6480,6480,0
20230809,180800,568776920,6480,6480,6480,6480,0
20230809,180700,568776920,6480,6480,6480,6480,0
20230809,180600,568776920,6480,6480,6480,6480,0
20230809,180500,568776920,6480,6480,6480,6480,0
20230809,180400,568776920,6480,6480,6480,6480,0
20230809,180300,568776920,6480,6480,6480,6480,0
20230809,180200,568776920,6480,6480,6480,6480,0
20230809,180100,568776920,6480,6480,6480,6480,0
20230809,180000,568776920,6480,6480,6480,6480,0
20230809,175900,568776920,6480,6480,6480,6480,0
20230809,175800,568776920,6480,6480,6480,6480,0
20230809,175700,568776920,6480,6480,6480,6480,0
20230809,175600,568776920,6480,6480,6480,6480,0
20230809,175500,568776920,6480,6480,6480,6480,0
20230809,175400,568776920,6480,6480,6480,6480,0
20230809,175300,568776920,6480,6480,6480,6480,0
20230809,175200,568776920,6480,6480,6480,6480,0
20230809,175100,568776920,6480,6480,6480,6480,0
20230809,175000,568776920,6480,6480,6480,6480,0
20230809,174900,568776920,6480,6480,6480,6480,0
20230809,174800,568776920,6480,6480,6480,6480,0
20230809,174700,568776920,6480,6480,6480,6480,0
20230809,174600,568776920,6480,6480,6480,6480,0
20230809,174500,568776920,6480,6480,6480,6480,0
20230809,174400,568776920,6480,6480,6480,6480,380
20230809,174300,568776920,6480,6480,6480,6480,0
20230809,174200,568776920,6480,6480,6480,6480,0
20230809,174100,568776920,6480,6480,6480,6480,0
20230809,174000,568776920,6480,6480,6480,6480,0
20230809,173900,568776920,6480,6480,6480,6480,0
20230809,173800,568776920,6480,6480,6480,6480,0
20230809,173700,568776920,6480,6480,6480,6480,0
20230809,173600,568776920,6480,6480,6480,6480,0
20230809,173500,568776920,6480,6480,6480,6480,0
20230809,173400,568776920,6480,6480,6480,6480,0
20230809,173300,568776920,6480,6480,6480,6480,0
20230809,173200,568776920,6480,6480,6480,6480,0
20230809,173100,568776920,6480,6480,6480,6480,0
20230809,173000,568776920,6480,6480,6480,6480,0
20230809,172900,568776920,6480,6480,6480,6480,0
20230809,172800,568776920,6480,6480,6480,6480,0
20230809,172700,568776920,6480,6480,6480,6480,0
20230809,172600,568776920,6480,6480,6480,6480,0
20230809,172500,568776920,6480,6480,6480,6480,0
20230809,172400,568776920,6480,6480,6480,6480,0
20230809,172300,568776920,6480,6480,6480,6480,0
20230809,172200,568776920,6480,6480,6480,6480,0
20230809,172100,568776920,6480,6480,6480,6480,0
20230809,172000,568776920,6480,6480,6480,6480,0
20230809,171900,568776920,6480,6480,6480,6480,0
20230809,171800,568776920,6480,6480,6480,6480,0
20230809,171700,568776920,6480,6480,6480,6480,0
20230809,171600,568776920,6480,6480,6480,6480,0
20230809,171500,568776920,6480,6480,6480,6480,0
20230809,171400,568776920,6480,6480,6480,6480,380
20230809,171300,568776920,6480,6480,6480,6480,0
20230809,171200,568776920,6480,6480,6480,6480,0
20230809,171100,568776920,6480,6480,6480,6480,0
20230809,171000,568776920,6480,6480,6480,6480,0
20230809,170900,568776920,6480,6480,6480,6480,0
20230809,170800,568776920,6480,6480,6480,6480,0
20230809,170700,568776920,6480,6480,6480,6480,0
20230809,170600,568776920,6480,6480,6480,6480,0
20230809,170500,568776920,6480,6480,6480,6480,0
20230809,170400,568776920,6480,6480,6480,6480,0
20230809,170300,568776920,6480,6480,6480,6480,0
20230809,170200,568776920,6480,6480,6480,6480,0
20230809,170100,568776920,6480,6480,6480,6480,0
20230809,170000,568776920,6480,6480,6480,6480,0
20230809,165900,568776920,6480,6480,6480,6480,0
20230809,165800,568776920,6480,6480,6480,6480,0
20230809,165700,568776920,6480,6480,6480,6480,0
20230809,165600,568776920,6480,6480,6480,6480,0
20230809,165500,568776920,6480,6480,6480,6480,0
20230809,165400,568776920,6480,6480,6480,6480,0
20230809,165300,568776920,6480,6480,6480,6480,0
20230809,165200,568776920,6480,6480,6480,6480,0
20230809,165100,568776920,6480,6480,6480,6480,0
20230809,165000,568776920,6480,6480,6480,6480,0
20230809,164900,568776920,6480,6480,6480,6480,0
20230809,164800,568776920,6480,6480,6480,6480,0
20230809,164700,568776920,6480,6480,6480,6480,0
20230809,164600,568776920,6480,6480,6480,6480,0
20230809,164500,568776920,6480,6480,6480,6480,0
20230809,164400,568776920,6480,6480,6480,6480,380
20230809,164300,568776920,6480,6480,6480,6480,0
20230809,164200,568776920,6480,6480,6480,6480,0
20230809,164100,568776920,6480,6480,6480,6480,0
20230809,164000,568776920,6480,6480,6480,6480,0
20230809,163900,568776920,6480,6480,6480,6480,0
20230809,163800,568776920,6480,6480,6480,6480,0
20230809,163700,568776920,6480,6480,6480,6480,0
20230809,163600,568776920,6480,6480,6480,6480,0
20230809,163500,568776920,6480,6480,6480,6480,0
20230809,163400,568776920,6480,6480,6480,6480,0
20230809,163300,568776920,6480,6480,6480,6480,0
20230809,163200,568776920,6480,6480,6480,6480,0
20230809,163100,568776920,6480,6480,6480,6480,0
20230809,163000,568776920,6480,6480,6480,6480,0
20230809,162900,568776920,6480,6480,6480,6480,0
20230809,162800,568776920,6480,6480,6480,6480,0
20230809,162700,568776920,6480,6480,6480,6480,0
20230809,162600,568776920,6480,6480,6480,6480,0
20230809,162500,568776920,6480,6480,6480,6480,0
20230809,162400,568776920,6480,6480,6480,6480,0
20230809,162300,568776920,6480,6480,6480,6480,0
20230809,162200,568776920,6480,6480,6480,6480,0
20230809,162100,568776920,6480,6480,6480,6480,0
20230809,162000,568776920,6480,6480,6480,6480,0
20230809,161900,568776920,6480,6480,6480,6480,0
20230809,161800,568776920,6480,6480,6480,6480,0
20230809,161700,568776920,6480,6480,6480,6480,0
20230809,161600,568776920,6480,6480,6480,6480,0
20230809,161500,568776920,6480,6480,6480,6480,0
20230809,161400,568776920,6480,6480,6480,6480,380
20230809,161300,568776920,6480,6480,6480,6480,0
20230809,161200,568776920,6480,6480,6480,6480,0
20230809,161100,568776920,6480,6480,6480,6480,0
20230809,161000,568776920,6480,6480,6480,6480,0
20230809,160900,568776920,6480,6480,6480,6480,0
20230809,160800,568776920,6480,6480,6480,6480,0
20230809,160700,568776920,6480,6480,6480,6480,0
20230809,160600,568776920,6480,6480,6480,6480,0
20230809,160500,568776920,6480,6480,6480,6480,0
20230809,160400,568776920,6480,6480,6480,6480,0
20230809,160300,568776920,6480,6480,6480,6480,0
20230809,160200,568776920,6480,6480,6480,6480,0
20230809,160100,568776920,6480,6480,6480,6480,0
20230809,160000,568776920,6480,6480,6480,6480,0
20230809,155900,568776920,6480,6480,6480,6480,0
20230809,155800,568776920,6480,6480,6480,6480,0
20230809,155700,568776920,6480,6480,6480,6480,0
20230809,155600,568776920,6480,6480,6480,6480,0
20230809,155500,568776920,6480,6480,6480,6480,0
20230809,155400,568776920,6480,6480,6480,6480,0
20230809,155300,568776920,6480,6480,6480,6480,0
20230809,155200,568776920,6480,6480,6480,6480,0
20230809,155100,568776920,6480,6480,6480,6480,0
20230809,155000,568776920,6480,6480,6480,6480,0
20230809,154900,568776920,6480,6480,6480,6480,0
20230809,154800,568776920,6480,6480,6480,6480,0
20230809,154700,568776920,6480,6480,6480,6480,0
20230809,154600,568776920,6480,6480,6480,6480,0
20230809,154500,568776920,6480,6480,6480,6480,0
20230809,154400,568776920,6480,6480,6480,6480,380
20230809,154300,568776920,6480,6480,6480,6480,0
20230809,154200,568776920,6480,6480,6480,6480,0
20230809,154100,568776920,6480,6480,6480,6480,0
20230809,154000,568776920,6480,6480,6480,6480,0
20230809,153900,568776920,6480,6480,6480,6480,0
20230809,153800,568776920,6480,6480,6480,6480,0
20230809,153700,568776920,6480,6480,6480,6480,0
20230809,153600,568776920,6480,6480,6480,6480,0
20230809,153500,568776920,6480,6480,6480,6480,0
20230809,153400,568776920,6480,6480,6480,6480,0
20230809,153300,568776920,6480,6480,6480,6480,0
20230809,153200,568776920,6480,6480,6480,6480,0
20230809,153100,568776920,6480,6480,6480,6480,0
20230809,153000,568776920,6480,6480,6480,6480,380
20230809,152900,566314520,6510,6510,6510,6510,0
20230809,152800,566314520,6510,6510,6510,6510,0
20230809,152700,566314520,6510,6510,6510,6510,0
20230809,152600,566314520,6510,6510,6510,6510,0
20230809,152500,566314520,6510,6510,6510,6510,0
20230809,152400,566314520,6510,6510,6510,6510,0
20230809,152300,566314520,6510,6510,6510,6510,0
20230809,152200,566314520,6510,6510,6510,6510,0
20230809,152100,566314520,6510,6510,6510,6510,0
20230809,152000,566314520,6510,6510,6510,6510,0
20230809,151900,566314520,6510,6510,6510,6510,3
20230809,151800,566294990,6510,6480,6510,6480,182
20230809,151700,565115600,6510,6490,6510,6490,60
20230809,151600,564726180,6480,6460,6490,6460,155
20230809,151500,563721520,6460,6470,6480,6460,346
20230809,151400,561485360,6470,6460,6470,6460,401
20230809,151300,558893880,6470,6470,6470,6470,15
20230809,151200,558796830,6460,6470,6470,6460,279
20230809,151100,556994340,6470,6470,6470,6470,168
20230809,151000,555907380,6450,6470,6470,6450,1579
20230809,150900,545708490,6460,6460,6470,6460,355
20230809,150800,543415050,6450,6460,6460,6450,104
20230809,150700,542744110,6450,6440,6450,6430,392
20230809,150600,540218610,6440,6440,6440,6440,92
20230809,150500,539626130,6440,6450,6450,6440,319
20230809,150400,537571220,6440,6430,6440,6430,456
20230809,150300,534638230,6440,6440,6440,6440,91
20230809,150200,534052190,6440,6440,6440,6440,267
20230809,150100,532332710,6440,6440,6440,6440,101
20230809,150000,531682270,6440,6460,6470,6440,265
20230809,145900,529973700,6460,6450,6460,6440,267
20230809,145800,528252050,6450,6450,6460,6450,77
20230809,145700,527755380,6450,6450,6450,6440,237
20230809,145600,526228460,6440,6450,6450,6440,141
20230809,145500,525319930,6440,6450,6460,6440,489
20230809,145400,522167150,6450,6460,6460,6450,40
20230809,145300,521908760,6490,6470,6490,6470,263
20230809,145200,520205160,6450,6440,6490,6440,252
20230809,145100,518577770,6480,6460,6480,6440,305
20230809,145000,516607040,6460,6490,6490,6460,177
20230809,144900,515459720,6500,6440,6500,6440,395
20230809,144800,512905980,6480,6440,6480,6440,300
20230809,144700,510970550,6440,6440,6440,6440,218
20230809,144600,509566630,6440,6430,6450,6430,160
20230809,144500,508536220,6430,6440,6440,6430,291
20230809,144400,506664820,6450,6430,6450,6430,145
20230809,144300,505731930,6430,6440,6440,6430,216
20230809,144200,504342620,6430,6440,6440,6430,379
20230809,144100,501905510,6440,6440,6440,6430,575
20230809,144000,498207510,6450,6440,6450,6430,508
20230809,143900,494937530,6440,6440,6440,6440,282
20230809,143800,493121450,6430,6440,6440,6430,232
20230809,143700,491628280,6430,6440,6460,6430,504
20230809,143600,488384260,6440,6450,6460,6440,191
20230809,143500,487153130,6460,6430,6460,6430,502
20230809,143400,483921110,6430,6430,6430,6430,1
20230809,143300,483914680,6420,6440,6470,6420,2025
20230809,143200,470910740,6440,6470,6490,6430,2453
20230809,143100,455121460,6480,6450,6480,6440,305
20230809,143000,453152130,6440,6440,6440,6430,313
20230809,142900,451138160,6440,6440,6440,6430,225
20230809,142800,449690570,6440,6450,6450,6440,331
20230809,142700,447558680,6450,6460,6460,6450,317
20230809,142600,445513500,6450,6460,6460,6450,12
20230809,142500,445435990,6470,6450,6480,6450,557
20230809,142400,441840240,6450,6450,6450,6450,1
20230809,142300,441833790,6480,6450,6480,6450,457
20230809,142200,438881320,6440,6460,6470,6440,225
20230809,142100,437432190,6470,6480,6480,6470,18
20230809,142000,437315630,6470,6480,6480,6470,355
20230809,141900,435016970,6470,6470,6470,6470,1
20230809,141800,435010500,6490,6460,6490,6460,173
20230809,141700,433892890,6510,6480,6510,6480,175
20230809,141600,432758860,6530,6470,6530,6470,93
20230809,141500,432155240,6470,6450,6490,6450,456
20230809,141400,429207450,6470,6450,6470,6450,184
20230809,141300,428016990,6450,6450,6450,6450,174
20230809,141200,426894690,6440,6470,6480,6440,662
20230809,141100,422619880,6420,6450,6470,6420,1202
20230809,141000,414852800,6450,6460,6460,6430,636
20230809,140900,410751240,6460,6460,6460,6460,93
20230809,140800,410150460,6470,6470,6470,6460,137
20230809,140700,409264090,6470,6470,6470,6470,2
20230809,140600,409251150,6470,6470,6500,6470,405
20230809,140500,406629350,6480,6480,6480,6470,126
20230809,140400,405813780,6500,6480,6540,6480,202
20230809,140300,404500960,6450,6480,6480,6450,1099
20230809,140200,397389200,6490,6490,6490,6490,48
20230809,140100,397077680,6490,6490,6490,6490,277
20230809,140000,395279950,6500,6500,6510,6500,264
20230809,135900,393563860,6510,6510,6510,6510,310
20230809,135800,391545760,6510,6520,6520,6510,1710
20230809,135700,380404560,6540,6540,6540,6530,182
20230809,135600,379215180,6520,6520,6520,6520,174
20230809,135500,378080700,6520,6550,6550,6510,267
20230809,135400,376340740,6530,6520,6530,6520,92
20230809,135300,375740890,6510,6520,6530,6510,273
20230809,135200,373959940,6550,6550,6550,6550,227
20230809,135100,372473090,6550,6570,6570,6550,922
20230809,135000,366433310,6570,6570,6570,6570,239
20230809,134900,364863080,6570,6580,6580,6570,91
20230809,134800,364265200,6580,6580,6580,6580,335
20230809,134700,362060900,6580,6580,6580,6580,91
20230809,134600,361462120,6580,6600,6600,6580,264
20230809,134500,359723200,6600,6630,6630,6590,555
20230809,134400,356056450,6630,6620,6630,6620,207
20230809,134300,354685830,6620,6620,6620,6620,26
20230809,134200,354513710,6620,6620,6620,6620,0
20230809,134100,354513710,6620,6620,6620,6620,0
20230809,134000,354513710,6620,6620,6620,6620,0
20230809,133900,354513710,6620,6620,6620,6620,12
20230809,133800,354434270,6620,6620,6620,6620,0
20230809,133700,354434270,6620,6620,6620,6620,0
20230809,133600,354434270,6620,6620,6620,6620,0
20230809,133500,354434270,6620,6620,6620,6620,0
20230809,133400,354434270,6620,6620,6620,6620,0
20230809,133300,354434270,6620,6620,6620,6620,0
20230809,133200,354434270,6620,6620,6620,6620,0
20230809,133100,354434270,6620,6620,6620,6620,0
20230809,133000,354434270,6620,6620,6620,6620,0
20230809,132900,354434270,6620,6620,6620,6620,0
20230809,132800,354434270,6620,6620,6620,6620,0
20230809,132700,354434270,6620,6620,6620,6620,0
20230809,132600,354434270,6620,6620,6620,6620,173
20230809,132500,353289010,6660,6660,6660,6660,0
20230809,132400,353289010,6660,6660,6660,6660,0
20230809,132300,353289010,6660,6660,6660,6660,0
20230809,132200,353289010,6660,6660,6660,6660,0
20230809,132100,353289010,6660,6660,6660,6660,15
20230809,132000,353189110,6660,6660,6660,6660,0
20230809,131900,353189110,6660,6660,6660,6660,0
20230809,131800,353189110,6660,6660,6660,6660,0
20230809,131700,353189110,6660,6670,6670,6610,8
20230809,131600,353135850,6610,6610,6610,6610,1
20230809,131500,353129240,6670,6670,6670,6670,12
20230809,131400,353049200,6640,6640,6640,6640,0
20230809,131300,353049200,6640,6640,6640,6640,0
20230809,131200,353049200,6640,6640,6640,6640,399
20230809,131100,350399840,6640,6640,6640,6640,0
20230809,131000,350399840,6640,6640,6640,6640,0
20230809,130900,350399840,6640,6620,6640,6620,103
20230809,130800,349715940,6610,6610,6610,6610,0
20230809,130700,349715940,6610,6610,6610,6610,0
20230809,130600,349715940,6610,6610,6610,6610,0
20230809,130500,349715940,6610,6610,6610,6610,0
20230809,130400,349715940,6610,6610,6610,6610,0
20230809,130300,349715940,6610,6610,6610,6610,0
20230809,130200,349715940,6610,6610,6610,6610,0
20230809,130100,349715940,6610,6610,6610,6610,10
20230809,130000,349649840,6600,6600,6600,6600,8
20230809,125900,349597040,6610,6610,6610,6610,282
20230809,125800,347733020,6610,6630,6630,6610,805
20230809,125700,342409970,6630,6630,6630,6630,158
20230809,125600,341362430,6620,6620,6620,6620,110
20230809,125500,340634230,6610,6610,6610,6610,0
20230809,125400,340634230,6610,6610,6610,6610,4
20230809,125300,340607790,6610,6610,6610,6610,975
20230809,125200,334163040,6600,6600,6600,6600,4
20230809,125100,334136640,6600,6570,6600,6570,4531
20230809,125000,304311850,6560,6560,6560,6560,0
20230809,124900,304311850,6560,6560,6560,6560,0
20230809,124800,304311850,6560,6560,6560,6560,0
20230809,124700,304311850,6560,6550,6560,6550,476
20230809,124600,301192290,6550,6550,6550,6550,0
20230809,124500,301192290,6550,6550,6550,6550,0
20230809,124400,301192290,6550,6550,6550,6550,0
20230809,124300,301192290,6550,6550,6550,6550,0
20230809,124200,301192290,6550,6550,6550,6550,0
20230809,124100,301192290,6550,6550,6550,6550,7
20230809,124000,301146440,6550,6550,6550,6550,0
20230809,123900,301146440,6550,6550,6550,6550,28
20230809,123800,300963040,6560,6560,6560,6560,0
20230809,123700,300963040,6560,6560,6560,6560,20
20230809,123600,300831840,6560,6560,6560,6560,770
20230809,123500,295780640,6550,6550,6550,6550,4
20230809,123400,295754440,6560,6560,6560,6560,0
20230809,123300,295754440,6560,6560,6560,6560,0
20230809,123200,295754440,6560,6560,6560,6560,0
20230809,123100,295754440,6560,6560,6560,6560,160
20230809,123000,294704840,6560,6560,6560,6560,0
20230809,122900,294704840,6560,6560,6560,6560,0
20230809,122800,294704840,6560,6560,6560,6560,0
20230809,122700,294704840,6560,6560,6560,6560,0
20230809,122600,294704840,6560,6560,6560,6560,0
20230809,122500,294704840,6560,6560,6560,6560,0
20230809,122400,294704840,6560,6560,6560,6560,0
20230809,122300,294704840,6560,6560,6560,6560,9
20230809,122200,294645800,6550,6550,6550,6550,910
20230809,122100,288685300,6550,6550,6550,6550,10
20230809,122000,288619800,6550,6540,6550,6540,54
20230809,121900,288266110,6510,6510,6510,6510,0
20230809,121800,288266110,6510,6530,6530,6490,622
20230809,121700,284218650,6530,6530,6530,6530,163
20230809,121600,283154260,6530,6530,6530,6530,0
20230809,121500,283154260,6530,6530,6530,6530,0
20230809,121400,283154260,6530,6530,6530,6530,0
20230809,121300,283154260,6530,6530,6530,6530,1
20230809,121200,283147730,6530,6540,6540,6530,51
20230809,121100,282814200,6540,6540,6540,6540,0
20230809,121000,282814200,6540,6540,6540,6540,0
20230809,120900,282814200,6540,6540,6540,6540,0
20230809,120800,282814200,6540,6540,6540,6540,10
20230809,120700,282748800,6540,6540,6540,6540,0
20230809,120600,282748800,6540,6540,6540,6540,0
20230809,120500,282748800,6540,6540,6540,6540,0
20230809,120400,282748800,6540,6540,6540,6540,0
20230809,120300,282748800,6540,6540,6540,6540,0
20230809,120200,282748800,6540,6540,6540,6540,0
20230809,120100,282748800,6540,6540,6540,6540,0
20230809,120000,282748800,6540,6540,6540,6540,0
20230809,115900,282748800,6540,6540,6540,6540,0
20230809,115800,282748800,6540,6540,6540,6540,150
20230809,115700,281767800,6550,6550,6550,6550,0
20230809,115600,281767800,6550,6550,6550,6550,0
20230809,115500,281767800,6550,6550,6550,6550,0
20230809,115400,281767800,6550,6550,6550,6550,0
20230809,115300,281767800,6550,6550,6550,6550,0
20230809,115200,281767800,6550,6550,6550,6550,0
20230809,115100,281767800,6550,6550,6550,6550,11
20230809,115000,281695750,6560,6540,6560,6540,151
20230809,114900,280708190,6550,6550,6550,6550,300
20230809,114800,278743190,6540,6540,6540,6540,200
20230809,114700,277435190,6540,6540,6540,6540,4
20230809,114600,277409030,6540,6540,6540,6540,19
20230809,114500,277284770,6540,6540,6540,6540,18
20230809,114400,277167050,6550,6540,6550,6540,517
20230809,114300,273785670,6520,6520,6520,6520,1
20230809,114200,273779150,6540,6540,6540,6540,16
20230809,114100,273674510,6520,6520,6520,6520,0
20230809,114000,273674510,6520,6520,6520,6520,0
20230809,113900,273674510,6520,6520,6520,6520,4
20230809,113800,273648430,6540,6540,6540,6540,0
20230809,113700,273648430,6540,6540,6540,6540,0
20230809,113600,273648430,6540,6540,6540,6540,1
20230809,113500,273641890,6520,6520,6520,6520,0
20230809,113400,273641890,6520,6520,6520,6520,0
20230809,113300,273641890,6520,6520,6520,6520,342
20230809,113200,271412050,6520,6520,6520,6520,162
20230809,113100,270355810,6520,6520,6520,6520,20
20230809,113000,270225410,6520,6520,6520,6520,0
20230809,112900,270225410,6520,6500,6520,6500,3910
20230809,112800,244777420,6490,6490,6490,6490,0
20230809,112700,244777420,6490,6490,6490,6490,0
20230809,112600,244777420,6490,6490,6490,6490,0
20230809,112500,244777420,6490,6490,6490,6490,0
20230809,112400,244777420,6490,6490,6490,6490,400
20230809,112300,242181420,6470,6470,6470,6470,0
20230809,112200,242181420,6470,6470,6470,6470,137
20230809,112100,241295030,6460,6460,6460,6460,0
20230809,112000,241295030,6460,6460,6460,6460,0
20230809,111900,241295030,6460,6490,6490,6460,400
20230809,111800,238708030,6490,6490,6490,6490,0
20230809,111700,238708030,6490,6490,6490,6490,0
20230809,111600,238708030,6490,6490,6490,6490,40
20230809,111500,238448430,6500,6470,6500,6470,200
20230809,111400,237148580,6470,6470,6470,6470,0
20230809,111300,237148580,6470,6470,6470,6470,0
20230809,111200,237148580,6470,6450,6470,6450,202
20230809,111100,235843680,6440,6440,6440,6440,0
20230809,111000,235843680,6440,6400,6440,6400,737
20230809,110900,231100340,6400,6400,6400,6400,242
20230809,110800,229551540,6430,6430,6430,6430,384
20230809,110700,227082420,6430,6430,6430,6430,1795
20230809,110600,215540570,6400,6400,6400,6400,0
20230809,110500,215540570,6400,6400,6400,6400,130
20230809,110400,214708570,6450,6450,6450,6450,0
20230809,110300,214708570,6450,6450,6450,6450,0
20230809,110200,214708570,6450,6450,6450,6450,0
20230809,110100,214708570,6450,6450,6450,6450,0
20230809,110000,214708570,6450,6450,6450,6450,0
20230809,105900,214708570,6450,6450,6450,6450,10
20230809,105800,214644070,6460,6460,6460,6460,0
20230809,105700,214644070,6460,6410,6460,6410,200
20230809,105600,213354860,6390,6390,6390,6390,0
20230809,105500,213354860,6390,6390,6390,6390,0
20230809,105400,213354860,6390,6400,6400,6390,74
20230809,105300,212881990,6400,6390,6400,6390,1048
20230809,105200,206174810,6400,6400,6400,6400,500
20230809,105100,202974810,6400,6400,6400,6400,1217
20230809,105000,195186010,6400,6380,6400,6380,1400
20230809,104900,186252010,6360,6370,6390,6350,928
20230809,104800,180353100,6380,6410,6410,6380,3815
20230809,104700,155997880,6400,6400,6400,6400,0
20230809,104600,155997880,6400,6400,6400,6400,42
20230809,104500,155729080,6430,6430,6430,6430,0
20230809,104400,155729080,6430,6430,6430,6430,50
20230809,104300,155407580,6430,6400,6430,6400,250
20230809,104200,153803030,6460,6420,6460,6400,1982
20230809,104100,141100650,6420,6420,6420,6420,0
20230809,104000,141100650,6420,6440,6450,6400,575
20230809,103900,137413380,6450,6450,6450,6450,0
20230809,103800,137413380,6450,6450,6450,6450,0
20230809,103700,137413380,6450,6450,6450,6450,0
20230809,103600,137413380,6450,6460,6460,6450,2424
20230809,103500,121769480,6460,6470,6470,6460,500
20230809,103400,118539190,6480,6480,6480,6480,8
20230809,103300,118487350,6470,6480,6480,6470,1362
20230809,103200,109669120,6480,6480,6480,6480,0
20230809,103100,109669120,6480,6480,6480,6480,0
20230809,103000,109669120,6480,6490,6490,6480,1161
20230809,102900,102143140,6490,6490,6490,6490,344
20230809,102800,99910580,6490,6490,6490,6490,20
20230809,102700,99780780,6470,6470,6470,6470,0
20230809,102600,99780780,6470,6470,6470,6470,0
20230809,102500,99780780,6470,6470,6470,6470,0
20230809,102400,99780780,6470,6470,6470,6470,50
20230809,102300,99457280,6470,6470,6470,6470,152
20230809,102200,98473840,6470,6470,6470,6470,104
20230809,102100,97800960,6470,6480,6480,6470,1000
20230809,102000,91326890,6510,6510,6510,6510,0
20230809,101900,91326890,6510,6510,6510,6510,0
20230809,101800,91326890,6510,6510,6510,6510,1
20230809,101700,91320380,6470,6470,6470,6470,0
20230809,101600,91320380,6470,6470,6470,6470,0
20230809,101500,91320380,6470,6470,6470,6470,0
20230809,101400,91320380,6470,6470,6470,6470,0
20230809,101300,91320380,6470,6520,6520,6470,86
20230809,101200,90763710,6520,6520,6520,6520,42
20230809,101100,90489870,6520,6520,6520,6520,0
20230809,101000,90489870,6520,6520,6520,6520,0
20230809,100900,90489870,6520,6520,6520,6520,251
20230809,100800,88853350,6490,6490,6490,6490,0
20230809,100700,88853350,6490,6470,6490,6470,70
20230809,100600,88399850,6470,6480,6480,6470,802
20230809,100500,83209540,6470,6470,6470,6470,0
20230809,100400,83209540,6470,6490,6490,6470,657
20230809,100300,78948730,6500,6500,6500,6500,370
20230809,100200,76543730,6530,6530,6530,6530,89
20230809,100100,75962560,6550,6550,6550,6550,0
20230809,100000,75962560,6550,6550,6550,6550,0
20230809,095900,75962560,6550,6550,6550,6550,0
20230809,095800,75962560,6550,6540,6550,6500,402
20230809,095700,73345130,6550,6550,6550,6550,0
20230809,095600,73345130,6550,6550,6550,6550,0
20230809,095500,73345130,6550,6550,6550,6550,10
20230809,095400,73279630,6560,6560,6560,6560,0
20230809,095300,73279630,6560,6560,6560,6560,1
20230809,095200,73273070,6510,6510,6510,6510,0
20230809,095100,73273070,6510,6530,6530,6510,980
20230809,095000,66886670,6530,6530,6530,6530,0
20230809,094900,66886670,6530,6530,6530,6530,0
20230809,094800,66886670,6530,6530,6530,6530,1
20230809,094700,66880140,6530,6530,6530,6530,507
20230809,094600,63569430,6540,6530,6540,6530,704
20230809,094500,58965560,6530,6530,6530,6530,0
20230809,094400,58965560,6530,6530,6530,6530,10
20230809,094300,58900260,6520,6520,6520,6520,10
20230809,094200,58835060,6530,6530,6530,6530,0
20230809,094100,58835060,6530,6510,6530,6510,339
20230809,094000,56624190,6510,6510,6510,6510,543
20230809,093900,53089260,6510,6510,6510,6510,222
20230809,093800,51644040,6510,6510,6510,6510,0
20230809,093700,51644040,6510,6500,6510,6500,20
20230809,093600,51513930,6500,6500,6500,6500,318
20230809,093500,49446930,6490,6490,6490,6490,5
20230809,093400,49414480,6530,6530,6530,6530,0
20230809,093300,49414480,6530,6510,6530,6510,100
20230809,093200,48761950,6500,6490,6500,6490,188
20230809,093100,47540830,6490,6490,6490,6490,76
20230809,093000,47047590,6480,6480,6480,6480,338
20230809,092900,44857350,6490,6510,6540,6490,733
20230809,092800,40094610,6540,6540,6540,6540,60
20230809,092700,39702210,6580,6580,6580,6580,0
20230809,092600,39702210,6580,6580,6580,6580,0
20230809,092500,39702210,6580,6580,6580,6580,0
20230809,092400,39702210,6580,6580,6580,6580,0
20230809,092300,39702210,6580,6550,6580,6550,469
20230809,092200,36621090,6490,6490,6490,6490,0
20230809,092100,36621090,6490,6500,6500,6490,800
20230809,092000,31421150,6580,6520,6580,6520,1148
20230809,091900,23928450,6500,6510,6510,6500,332
20230809,091800,21768380,6530,6530,6530,6530,0
20230809,091700,21768380,6530,6530,6530,6530,0
20230809,091600,21768380,6530,6530,6530,6530,2
20230809,091500,21755320,6510,6560,6560,6510,301
20230809,091400,19793140,6530,6540,6540,6520,516
20230809,091300,16420660,6590,6570,6590,6570,250
20230809,091200,14773660,6590,6560,6590,6560,60
20230809,091100,14378890,6540,6530,6540,6530,187
20230809,091000,13157690,6540,6540,6540,6540,10
20230809,090900,13092290,6540,6540,6540,6540,6
20230809,090800,13053050,6550,6550,6550,6550,1
20230809,090700,13046500,6550,6550,6550,6550,18
20230809,090600,12928600,6550,6560,6560,6550,19
20230809,090500,12804050,6560,6580,6580,6560,48
20230809,090400,12489150,6520,6510,6520,6510,274
20230809,090300,10703060,6490,6460,6490,6460,196
20230809,090200,9436210,6460,6470,6470,6460,193
20230809,090100,8189380,6470,6520,6520,6470,1050
20230809,090000,1395280,6520,6520,6520,6520,64