stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201700,364731070,6440,6440,6440,6440,1002
20230908,201600,364731070,6440,6440,6440,6440,0
20230908,201500,364731070,6440,6440,6440,6440,0
20230908,201400,364731070,6440,6440,6440,6440,0
20230908,201300,364731070,6440,6440,6440,6440,0
20230908,201200,364731070,6440,6440,6440,6440,0
20230908,201100,364731070,6440,6440,6440,6440,0
20230908,201000,364731070,6440,6440,6440,6440,0
20230908,200900,364731070,6440,6440,6440,6440,0
20230908,200800,364731070,6440,6440,6440,6440,0
20230908,200700,364731070,6440,6440,6440,6440,0
20230908,200600,364731070,6440,6440,6440,6440,0
20230908,200500,364731070,6440,6440,6440,6440,0
20230908,200400,364731070,6440,6440,6440,6440,0
20230908,200300,364731070,6440,6440,6440,6440,0
20230908,200200,364731070,6440,6440,6440,6440,0
20230908,200100,364731070,6440,6440,6440,6440,0
20230908,200000,364731070,6440,6440,6440,6440,0
20230908,195900,364731070,6440,6440,6440,6440,0
20230908,195800,364731070,6440,6440,6440,6440,0
20230908,195700,364731070,6440,6440,6440,6440,0
20230908,195600,364731070,6440,6440,6440,6440,0
20230908,195500,364731070,6440,6440,6440,6440,0
20230908,195400,364731070,6440,6440,6440,6440,0
20230908,195300,364731070,6440,6440,6440,6440,0
20230908,195200,364731070,6440,6440,6440,6440,0
20230908,195100,364731070,6440,6440,6440,6440,0
20230908,195000,364731070,6440,6440,6440,6440,0
20230908,194900,364731070,6440,6440,6440,6440,0
20230908,194800,364731070,6440,6440,6440,6440,0
20230908,194700,364731070,6440,6440,6440,6440,1002
20230908,194600,364731070,6440,6440,6440,6440,0
20230908,194500,364731070,6440,6440,6440,6440,0
20230908,194400,364731070,6440,6440,6440,6440,0
20230908,194300,364731070,6440,6440,6440,6440,0
20230908,194200,364731070,6440,6440,6440,6440,0
20230908,194100,364731070,6440,6440,6440,6440,0
20230908,194000,364731070,6440,6440,6440,6440,0
20230908,193900,364731070,6440,6440,6440,6440,0
20230908,193800,364731070,6440,6440,6440,6440,0
20230908,193700,364731070,6440,6440,6440,6440,0
20230908,193600,364731070,6440,6440,6440,6440,0
20230908,193500,364731070,6440,6440,6440,6440,0
20230908,193400,364731070,6440,6440,6440,6440,0
20230908,193300,364731070,6440,6440,6440,6440,0
20230908,193200,364731070,6440,6440,6440,6440,0
20230908,193100,364731070,6440,6440,6440,6440,0
20230908,193000,364731070,6440,6440,6440,6440,0
20230908,192900,364731070,6440,6440,6440,6440,0
20230908,192800,364731070,6440,6440,6440,6440,0
20230908,192700,364731070,6440,6440,6440,6440,0
20230908,192600,364731070,6440,6440,6440,6440,0
20230908,192500,364731070,6440,6440,6440,6440,0
20230908,192400,364731070,6440,6440,6440,6440,0
20230908,192300,364731070,6440,6440,6440,6440,0
20230908,192200,364731070,6440,6440,6440,6440,0
20230908,192100,364731070,6440,6440,6440,6440,0
20230908,192000,364731070,6440,6440,6440,6440,0
20230908,191900,364731070,6440,6440,6440,6440,0
20230908,191800,364731070,6440,6440,6440,6440,0
20230908,191700,364731070,6440,6440,6440,6440,1002
20230908,191600,364731070,6440,6440,6440,6440,0
20230908,191500,364731070,6440,6440,6440,6440,0
20230908,191400,364731070,6440,6440,6440,6440,0
20230908,191300,364731070,6440,6440,6440,6440,0
20230908,191200,364731070,6440,6440,6440,6440,0
20230908,191100,364731070,6440,6440,6440,6440,0
20230908,191000,364731070,6440,6440,6440,6440,0
20230908,190900,364731070,6440,6440,6440,6440,0
20230908,190800,364731070,6440,6440,6440,6440,0
20230908,190700,364731070,6440,6440,6440,6440,0
20230908,190600,364731070,6440,6440,6440,6440,0
20230908,190500,364731070,6440,6440,6440,6440,0
20230908,190400,364731070,6440,6440,6440,6440,0
20230908,190300,364731070,6440,6440,6440,6440,0
20230908,190200,364731070,6440,6440,6440,6440,0
20230908,190100,364731070,6440,6440,6440,6440,0
20230908,190000,364731070,6440,6440,6440,6440,0
20230908,185900,364731070,6440,6440,6440,6440,0
20230908,185800,364731070,6440,6440,6440,6440,0
20230908,185700,364731070,6440,6440,6440,6440,0
20230908,185600,364731070,6440,6440,6440,6440,0
20230908,185500,364731070,6440,6440,6440,6440,0
20230908,185400,364731070,6440,6440,6440,6440,0
20230908,185300,364731070,6440,6440,6440,6440,0
20230908,185200,364731070,6440,6440,6440,6440,0
20230908,185100,364731070,6440,6440,6440,6440,0
20230908,185000,364731070,6440,6440,6440,6440,0
20230908,184900,364731070,6440,6440,6440,6440,0
20230908,184800,364731070,6440,6440,6440,6440,0
20230908,184700,364731070,6440,6440,6440,6440,1002
20230908,184600,364731070,6440,6440,6440,6440,0
20230908,184500,364731070,6440,6440,6440,6440,0
20230908,184400,364731070,6440,6440,6440,6440,0
20230908,184300,364731070,6440,6440,6440,6440,0
20230908,184200,364731070,6440,6440,6440,6440,0
20230908,184100,364731070,6440,6440,6440,6440,0
20230908,184000,364731070,6440,6440,6440,6440,0
20230908,183900,364731070,6440,6440,6440,6440,0
20230908,183800,364731070,6440,6440,6440,6440,0
20230908,183700,364731070,6440,6440,6440,6440,0
20230908,183600,364731070,6440,6440,6440,6440,0
20230908,183500,364731070,6440,6440,6440,6440,0
20230908,183400,364731070,6440,6440,6440,6440,0
20230908,183300,364731070,6440,6440,6440,6440,0
20230908,183200,364731070,6440,6440,6440,6440,0
20230908,183100,364731070,6440,6440,6440,6440,0
20230908,183000,364731070,6440,6440,6440,6440,0
20230908,182900,364731070,6440,6440,6440,6440,0
20230908,182800,364731070,6440,6440,6440,6440,0
20230908,182700,364731070,6440,6440,6440,6440,0
20230908,182600,364731070,6440,6440,6440,6440,0
20230908,182500,364731070,6440,6440,6440,6440,0
20230908,182400,364731070,6440,6440,6440,6440,0
20230908,182300,364731070,6440,6440,6440,6440,0
20230908,182200,364731070,6440,6440,6440,6440,0
20230908,182100,364731070,6440,6440,6440,6440,0
20230908,182000,364731070,6440,6440,6440,6440,0
20230908,181900,364731070,6440,6440,6440,6440,0
20230908,181800,364731070,6440,6440,6440,6440,0
20230908,181700,364731070,6440,6440,6440,6440,1002
20230908,181600,364731070,6440,6440,6440,6440,0
20230908,181500,364731070,6440,6440,6440,6440,0
20230908,181400,364731070,6440,6440,6440,6440,0
20230908,181300,364731070,6440,6440,6440,6440,0
20230908,181200,364731070,6440,6440,6440,6440,0
20230908,181100,364731070,6440,6440,6440,6440,0
20230908,181000,364731070,6440,6440,6440,6440,0
20230908,180900,364731070,6440,6440,6440,6440,0
20230908,180800,364731070,6440,6440,6440,6440,0
20230908,180700,364731070,6440,6440,6440,6440,0
20230908,180600,364731070,6440,6440,6440,6440,0
20230908,180500,364731070,6440,6440,6440,6440,0
20230908,180400,364731070,6440,6440,6440,6440,0
20230908,180300,364731070,6440,6440,6440,6440,0
20230908,180200,364731070,6440,6440,6440,6440,0
20230908,180100,364731070,6440,6440,6440,6440,0
20230908,180000,364731070,6440,6440,6440,6440,0
20230908,175900,364731070,6440,6440,6440,6440,0
20230908,175800,364731070,6440,6440,6440,6440,0
20230908,175700,364731070,6440,6440,6440,6440,0
20230908,175600,364731070,6440,6440,6440,6440,0
20230908,175500,364731070,6440,6440,6440,6440,0
20230908,175400,364731070,6440,6440,6440,6440,0
20230908,175300,364731070,6440,6440,6440,6440,0
20230908,175200,364731070,6440,6440,6440,6440,0
20230908,175100,364731070,6440,6440,6440,6440,0
20230908,175000,364731070,6440,6440,6440,6440,0
20230908,174900,364731070,6440,6440,6440,6440,0
20230908,174800,364731070,6440,6440,6440,6440,0
20230908,174700,364731070,6440,6440,6440,6440,1002
20230908,174600,364731070,6440,6440,6440,6440,0
20230908,174500,364731070,6440,6440,6440,6440,0
20230908,174400,364731070,6440,6440,6440,6440,0
20230908,174300,364731070,6440,6440,6440,6440,0
20230908,174200,364731070,6440,6440,6440,6440,0
20230908,174100,364731070,6440,6440,6440,6440,0
20230908,174000,364731070,6440,6440,6440,6440,0
20230908,173900,364731070,6440,6440,6440,6440,0
20230908,173800,364731070,6440,6440,6440,6440,0
20230908,173700,364731070,6440,6440,6440,6440,0
20230908,173600,364731070,6440,6440,6440,6440,0
20230908,173500,364731070,6440,6440,6440,6440,0
20230908,173400,364731070,6440,6440,6440,6440,0
20230908,173300,364731070,6440,6440,6440,6440,0
20230908,173200,364731070,6440,6440,6440,6440,0
20230908,173100,364731070,6440,6440,6440,6440,0
20230908,173000,364731070,6440,6440,6440,6440,0
20230908,172900,364731070,6440,6440,6440,6440,0
20230908,172800,364731070,6440,6440,6440,6440,0
20230908,172700,364731070,6440,6440,6440,6440,0
20230908,172600,364731070,6440,6440,6440,6440,0
20230908,172500,364731070,6440,6440,6440,6440,0
20230908,172400,364731070,6440,6440,6440,6440,0
20230908,172300,364731070,6440,6440,6440,6440,0
20230908,172200,364731070,6440,6440,6440,6440,0
20230908,172100,364731070,6440,6440,6440,6440,0
20230908,172000,364731070,6440,6440,6440,6440,0
20230908,171900,364731070,6440,6440,6440,6440,0
20230908,171800,364731070,6440,6440,6440,6440,0
20230908,171700,364731070,6440,6440,6440,6440,1002
20230908,171600,364731070,6440,6440,6440,6440,0
20230908,171500,364731070,6440,6440,6440,6440,0
20230908,171400,364731070,6440,6440,6440,6440,0
20230908,171300,364731070,6440,6440,6440,6440,0
20230908,171200,364731070,6440,6440,6440,6440,0
20230908,171100,364731070,6440,6440,6440,6440,0
20230908,171000,364731070,6440,6440,6440,6440,0
20230908,170900,364731070,6440,6440,6440,6440,0
20230908,170800,364731070,6440,6440,6440,6440,0
20230908,170700,364731070,6440,6440,6440,6440,0
20230908,170600,364731070,6440,6440,6440,6440,0
20230908,170500,364731070,6440,6440,6440,6440,0
20230908,170400,364731070,6440,6440,6440,6440,0
20230908,170300,364731070,6440,6440,6440,6440,0
20230908,170200,364731070,6440,6440,6440,6440,0
20230908,170100,364731070,6440,6440,6440,6440,0
20230908,170000,364731070,6440,6440,6440,6440,0
20230908,165900,364731070,6440,6440,6440,6440,0
20230908,165800,364731070,6440,6440,6440,6440,0
20230908,165700,364731070,6440,6440,6440,6440,0
20230908,165600,364731070,6440,6440,6440,6440,0
20230908,165500,364731070,6440,6440,6440,6440,0
20230908,165400,364731070,6440,6440,6440,6440,0
20230908,165300,364731070,6440,6440,6440,6440,0
20230908,165200,364731070,6440,6440,6440,6440,0
20230908,165100,364731070,6440,6440,6440,6440,0
20230908,165000,364731070,6440,6440,6440,6440,0
20230908,164900,364731070,6440,6440,6440,6440,0
20230908,164800,364731070,6440,6440,6440,6440,0
20230908,164700,364731070,6440,6440,6440,6440,1002
20230908,164600,364731070,6440,6440,6440,6440,0
20230908,164500,364731070,6440,6440,6440,6440,0
20230908,164400,364731070,6440,6440,6440,6440,0
20230908,164300,364731070,6440,6440,6440,6440,0
20230908,164200,364731070,6440,6440,6440,6440,0
20230908,164100,364731070,6440,6440,6440,6440,0
20230908,164000,364731070,6440,6440,6440,6440,0
20230908,163900,364731070,6440,6440,6440,6440,0
20230908,163800,364731070,6440,6440,6440,6440,0
20230908,163700,364731070,6440,6440,6440,6440,0
20230908,163600,364731070,6440,6440,6440,6440,0
20230908,163500,364731070,6440,6440,6440,6440,0
20230908,163400,364731070,6440,6440,6440,6440,0
20230908,163300,364731070,6440,6440,6440,6440,0
20230908,163200,364731070,6440,6440,6440,6440,0
20230908,163100,364731070,6440,6440,6440,6440,0
20230908,163000,364731070,6440,6440,6440,6440,0
20230908,162900,364731070,6440,6440,6440,6440,0
20230908,162800,364731070,6440,6440,6440,6440,0
20230908,162700,364731070,6440,6440,6440,6440,0
20230908,162600,364731070,6440,6440,6440,6440,0
20230908,162500,364731070,6440,6440,6440,6440,0
20230908,162400,364731070,6440,6440,6440,6440,0
20230908,162300,364731070,6440,6440,6440,6440,0
20230908,162200,364731070,6440,6440,6440,6440,0
20230908,162100,364731070,6440,6440,6440,6440,0
20230908,162000,364731070,6440,6440,6440,6440,0
20230908,161900,364731070,6440,6440,6440,6440,0
20230908,161800,364731070,6440,6440,6440,6440,0
20230908,161700,364731070,6440,6440,6440,6440,1002
20230908,161600,364731070,6440,6440,6440,6440,0
20230908,161500,364731070,6440,6440,6440,6440,0
20230908,161400,364731070,6440,6440,6440,6440,0
20230908,161300,364731070,6440,6440,6440,6440,0
20230908,161200,364731070,6440,6440,6440,6440,0
20230908,161100,364731070,6440,6440,6440,6440,0
20230908,161000,364731070,6440,6440,6440,6440,0
20230908,160900,364731070,6440,6440,6440,6440,0
20230908,160800,364731070,6440,6440,6440,6440,0
20230908,160700,364731070,6440,6440,6440,6440,0
20230908,160600,364731070,6440,6440,6440,6440,0
20230908,160500,364731070,6440,6440,6440,6440,0
20230908,160400,364731070,6440,6440,6440,6440,0
20230908,160300,364731070,6440,6440,6440,6440,0
20230908,160200,364731070,6440,6440,6440,6440,0
20230908,160100,364731070,6440,6440,6440,6440,0
20230908,160000,364731070,6440,6440,6440,6440,0
20230908,155900,364731070,6440,6440,6440,6440,0
20230908,155800,364731070,6440,6440,6440,6440,0
20230908,155700,364731070,6440,6440,6440,6440,0
20230908,155600,364731070,6440,6440,6440,6440,0
20230908,155500,364731070,6440,6440,6440,6440,0
20230908,155400,364731070,6440,6440,6440,6440,0
20230908,155300,364731070,6440,6440,6440,6440,0
20230908,155200,364731070,6440,6440,6440,6440,0
20230908,155100,364731070,6440,6440,6440,6440,0
20230908,155000,364731070,6440,6440,6440,6440,0
20230908,154900,364731070,6440,6440,6440,6440,0
20230908,154800,364731070,6440,6440,6440,6440,0
20230908,154700,364731070,6440,6440,6440,6440,1002
20230908,154600,364731070,6440,6440,6440,6440,0
20230908,154500,364731070,6440,6440,6440,6440,0
20230908,154400,364731070,6440,6440,6440,6440,0
20230908,154300,364731070,6440,6440,6440,6440,0
20230908,154200,364731070,6440,6440,6440,6440,0
20230908,154100,364731070,6440,6440,6440,6440,0
20230908,154000,364731070,6440,6440,6440,6440,0
20230908,153900,364731070,6440,6440,6440,6440,0
20230908,153800,364731070,6440,6440,6440,6440,0
20230908,153700,364731070,6440,6440,6440,6440,0
20230908,153600,364731070,6440,6440,6440,6440,0
20230908,153500,364731070,6440,6440,6440,6440,0
20230908,153400,364731070,6440,6440,6440,6440,0
20230908,153300,364731070,6440,6440,6440,6440,0
20230908,153200,364731070,6440,6440,6440,6440,0
20230908,153100,364731070,6440,6440,6440,6440,0
20230908,153000,364731070,6440,6440,6440,6440,1002
20230908,152900,358278190,6410,6410,6410,6410,0
20230908,152800,358278190,6410,6410,6410,6410,0
20230908,152700,358278190,6410,6410,6410,6410,0
20230908,152600,358278190,6410,6410,6410,6410,0
20230908,152500,358278190,6410,6410,6410,6410,0
20230908,152400,358278190,6410,6410,6410,6410,0
20230908,152300,358278190,6410,6410,6410,6410,0
20230908,152200,358278190,6410,6410,6410,6410,0
20230908,152100,358278190,6410,6410,6410,6410,0
20230908,152000,358278190,6410,6410,6410,6410,0
20230908,151900,358278190,6410,6410,6410,6410,0
20230908,151800,358278190,6410,6400,6410,6400,411
20230908,151700,355645610,6400,6400,6400,6400,583
20230908,151600,351914410,6390,6380,6390,6370,1241
20230908,151500,343993690,6380,6380,6380,6380,0
20230908,151400,343993690,6380,6390,6390,6380,38
20230908,151300,343750960,6370,6370,6370,6370,30
20230908,151200,343559860,6370,6380,6380,6370,1153
20230908,151100,336213950,6380,6380,6380,6380,0
20230908,151000,336213950,6380,6380,6380,6380,0
20230908,150900,336213950,6380,6380,6380,6380,170
20230908,150800,335129350,6380,6380,6380,6380,0
20230908,150700,335129350,6380,6380,6380,6380,0
20230908,150600,335129350,6380,6380,6380,6380,422
20230908,150500,332436990,6390,6390,6390,6390,0
20230908,150400,332436990,6390,6390,6390,6390,0
20230908,150300,332436990,6390,6390,6390,6390,0
20230908,150200,332436990,6390,6390,6390,6390,0
20230908,150100,332436990,6390,6390,6390,6390,50
20230908,150000,332117490,6390,6350,6390,6350,351
20230908,145900,329876510,6380,6380,6380,6380,50
20230908,145800,329557510,6390,6390,6390,6390,0
20230908,145700,329557510,6390,6390,6390,6390,0
20230908,145600,329557510,6390,6390,6390,6390,0
20230908,145500,329557510,6390,6340,6390,6340,244
20230908,145400,327998860,6390,6390,6390,6390,0
20230908,145300,327998860,6390,6390,6390,6390,1
20230908,145200,327992470,6390,6390,6390,6390,0
20230908,145100,327992470,6390,6390,6390,6390,0
20230908,145000,327992470,6390,6390,6390,6390,300
20230908,144900,326075470,6390,6390,6390,6390,0
20230908,144800,326075470,6390,6390,6390,6390,100
20230908,144700,325436470,6390,6340,6390,6340,11
20230908,144600,325366240,6320,6320,6320,6320,0
20230908,144500,325366240,6320,6320,6320,6320,0
20230908,144400,325366240,6320,6370,6370,6320,2650
20230908,144300,308601400,6370,6370,6370,6370,0
20230908,144200,308601400,6370,6370,6370,6370,213
20230908,144100,307244590,6380,6380,6380,6380,0
20230908,144000,307244590,6380,6380,6380,6380,0
20230908,143900,307244590,6380,6380,6380,6380,0
20230908,143800,307244590,6380,6380,6380,6380,33
20230908,143700,307034050,6370,6370,6370,6370,0
20230908,143600,307034050,6370,6370,6370,6370,0
20230908,143500,307034050,6370,6370,6370,6370,0
20230908,143400,307034050,6370,6380,6390,6370,667
20230908,143300,302777080,6380,6380,6380,6380,10
20230908,143200,302713280,6370,6370,6370,6370,227
20230908,143100,301267290,6360,6360,6360,6360,56
20230908,143000,300911130,6360,6360,6360,6360,0
20230908,142900,300911130,6360,6350,6360,6320,5003
20230908,142800,269275390,6360,6360,6360,6360,11
20230908,142700,269205430,6360,6360,6360,6360,0
20230908,142600,269205430,6360,6360,6360,6360,2
20230908,142500,269192710,6360,6360,6360,6360,0
20230908,142400,269192710,6360,6360,6360,6360,0
20230908,142300,269192710,6360,6360,6360,6360,1
20230908,142200,269186350,6370,6370,6370,6370,0
20230908,142100,269186350,6370,6370,6370,6370,5
20230908,142000,269154500,6370,6370,6370,6370,0
20230908,141900,269154500,6370,6370,6370,6370,0
20230908,141800,269154500,6370,6370,6370,6370,371
20230908,141700,266791230,6370,6370,6370,6370,0
20230908,141600,266791230,6370,6370,6370,6370,439
20230908,141500,263994800,6370,6370,6370,6370,3
20230908,141400,263975690,6370,6370,6370,6370,0
20230908,141300,263975690,6370,6370,6370,6370,0
20230908,141200,263975690,6370,6360,6370,6360,400
20230908,141100,261430240,6360,6340,6370,6340,58
20230908,141000,261062390,6340,6340,6340,6340,40
20230908,140900,260808790,6380,6380,6380,6380,20
20230908,140800,260681190,6380,6380,6380,6380,0
20230908,140700,260681190,6380,6380,6380,6380,0
20230908,140600,260681190,6380,6380,6380,6380,1
20230908,140500,260674810,6390,6390,6390,6390,0
20230908,140400,260674810,6390,6380,6390,6380,200
20230908,140300,259398180,6340,6340,6340,6340,0
20230908,140200,259398180,6340,6340,6340,6340,200
20230908,140100,258130180,6320,6320,6320,6320,0
20230908,140000,258130180,6320,6360,6360,6320,2137
20230908,135900,244605300,6400,6400,6400,6400,0
20230908,135800,244605300,6400,6400,6400,6400,0
20230908,135700,244605300,6400,6360,6400,6350,110
20230908,135600,243906230,6360,6400,6400,6340,1640
20230908,135500,233480050,6400,6400,6400,6400,0
20230908,135400,233480050,6400,6400,6400,6400,10
20230908,135300,233416050,6410,6410,6410,6410,0
20230908,135200,233416050,6410,6410,6410,6410,0
20230908,135100,233416050,6410,6410,6410,6410,0
20230908,135000,233416050,6410,6400,6410,6400,400
20230908,134900,230853150,6400,6380,6400,6380,45
20230908,134800,230565650,6380,6380,6380,6380,26
20230908,134700,230399770,6370,6370,6370,6370,16
20230908,134600,230297850,6370,6370,6370,6370,0
20230908,134500,230297850,6370,6370,6370,6370,0
20230908,134400,230297850,6370,6390,6390,6370,342
20230908,134300,228116440,6400,6400,6400,6400,0
20230908,134200,228116440,6400,6400,6400,6400,0
20230908,134100,228116440,6400,6400,6400,6400,5
20230908,134000,228084440,6410,6410,6410,6410,3
20230908,133900,228065210,6410,6410,6410,6410,0
20230908,133800,228065210,6410,6410,6410,6410,113
20230908,133700,227340880,6410,6410,6410,6410,0
20230908,133600,227340880,6410,6410,6410,6410,10
20230908,133500,227276780,6420,6420,6420,6420,0
20230908,133400,227276780,6420,6420,6420,6420,300
20230908,133300,225350780,6430,6430,6430,6430,0
20230908,133200,225350780,6430,6430,6430,6430,0
20230908,133100,225350780,6430,6430,6430,6430,0
20230908,133000,225350780,6430,6430,6430,6430,0
20230908,132900,225350780,6430,6430,6430,6430,0
20230908,132800,225350780,6430,6430,6430,6430,0
20230908,132700,225350780,6430,6430,6430,6430,0
20230908,132600,225350780,6430,6430,6430,6430,0
20230908,132500,225350780,6430,6430,6430,6430,0
20230908,132400,225350780,6430,6430,6430,6430,10
20230908,132300,225286480,6440,6430,6440,6430,500
20230908,132200,222067030,6430,6430,6430,6430,0
20230908,132100,222067030,6430,6430,6430,6430,1
20230908,132000,222060600,6380,6380,6380,6380,0
20230908,131900,222060600,6380,6380,6380,6380,0
20230908,131800,222060600,6380,6380,6380,6380,0
20230908,131700,222060600,6380,6380,6380,6380,0
20230908,131600,222060600,6380,6380,6380,6380,0
20230908,131500,222060600,6380,6380,6380,6380,0
20230908,131400,222060600,6380,6380,6380,6380,0
20230908,131300,222060600,6380,6380,6380,6380,0
20230908,131200,222060600,6380,6380,6380,6380,50
20230908,131100,221741600,6440,6430,6440,6430,10
20230908,131000,221677210,6380,6390,6390,6380,9801
20230908,130900,159048830,6390,6390,6390,6390,80
20230908,130800,158537630,6390,6390,6390,6390,1023
20230908,130700,152000660,6390,6400,6400,6390,1479
20230908,130600,142542240,6430,6400,6430,6400,582
20230908,130500,138816390,6440,6430,6440,6430,449
20230908,130400,135926830,6440,6440,6440,6440,0
20230908,130300,135926830,6440,6440,6440,6440,0
20230908,130200,135926830,6440,6400,6440,6400,610
20230908,130100,132001380,6430,6430,6430,6430,0
20230908,130000,132001380,6430,6430,6430,6430,0
20230908,125900,132001380,6430,6430,6430,6430,0
20230908,125800,132001380,6430,6430,6430,6430,0
20230908,125700,132001380,6430,6430,6430,6430,12
20230908,125600,131924220,6430,6430,6430,6430,0
20230908,125500,131924220,6430,6430,6430,6430,1
20230908,125400,131917790,6400,6400,6400,6400,30
20230908,125300,131725790,6400,6400,6400,6400,0
20230908,125200,131725790,6400,6400,6400,6400,0
20230908,125100,131725790,6400,6400,6400,6400,0
20230908,125000,131725790,6400,6400,6400,6400,1
20230908,124900,131719390,6370,6370,6370,6370,0
20230908,124800,131719390,6370,6370,6370,6370,56
20230908,124700,131362670,6400,6400,6400,6400,198
20230908,124600,130095470,6350,6350,6350,6350,0
20230908,124500,130095470,6350,6350,6350,6350,9
20230908,124400,130038320,6400,6390,6400,6390,20
20230908,124300,129910330,6390,6380,6390,6380,3
20230908,124200,129891170,6350,6350,6350,6350,0
20230908,124100,129891170,6350,6350,6350,6350,0
20230908,124000,129891170,6350,6390,6390,6340,539
20230908,123900,126468410,6390,6390,6390,6390,0
20230908,123800,126468410,6390,6390,6390,6390,0
20230908,123700,126468410,6390,6390,6390,6390,1
20230908,123600,126462020,6390,6390,6390,6390,1
20230908,123500,126455630,6380,6380,6380,6380,0
20230908,123400,126455630,6380,6380,6380,6380,27
20230908,123300,126283370,6380,6380,6380,6380,595
20230908,123200,122487270,6380,6380,6380,6380,16
20230908,123100,122385190,6390,6400,6400,6390,1275
20230908,123000,114226830,6410,6410,6410,6410,0
20230908,122900,114226830,6410,6420,6420,6410,203
20230908,122800,112925590,6420,6420,6420,6420,0
20230908,122700,112925590,6420,6420,6420,6420,20
20230908,122600,112797190,6410,6410,6410,6410,0
20230908,122500,112797190,6410,6420,6420,6410,3
20230908,122400,112777950,6440,6440,6440,6440,10
20230908,122300,112713550,6450,6450,6450,6450,0
20230908,122200,112713550,6450,6450,6450,6450,0
20230908,122100,112713550,6450,6450,6450,6450,1
20230908,122000,112707100,6410,6410,6410,6410,10
20230908,121900,112643000,6420,6410,6420,6410,816
20230908,121800,107407440,6420,6420,6420,6420,37
20230908,121700,107169900,6420,6440,6440,6420,91
20230908,121600,106584570,6440,6440,6440,6440,0
20230908,121500,106584570,6440,6440,6440,6440,0
20230908,121400,106584570,6440,6440,6440,6440,79
20230908,121300,106075810,6440,6440,6440,6440,10
20230908,121200,106011410,6440,6440,6450,6440,15
20230908,121100,105914800,6440,6440,6440,6440,136
20230908,121000,105038960,6440,6440,6440,6440,30
20230908,120900,104845760,6440,6450,6450,6440,161
20230908,120800,103808910,6410,6410,6410,6410,0
20230908,120700,103808910,6410,6490,6490,6400,3353
20230908,120600,82262110,6490,6500,6500,6490,11
20230908,120500,82190680,6510,6510,6510,6510,0
20230908,120400,82190680,6510,6510,6510,6510,0
20230908,120300,82190680,6510,6510,6510,6510,0
20230908,120200,82190680,6510,6510,6510,6510,0
20230908,120100,82190680,6510,6510,6510,6510,0
20230908,120000,82190680,6510,6510,6510,6510,3
20230908,115900,82171150,6500,6500,6500,6500,0
20230908,115800,82171150,6500,6500,6500,6500,0
20230908,115700,82171150,6500,6500,6500,6500,0
20230908,115600,82171150,6500,6500,6500,6500,136
20230908,115500,81287150,6510,6510,6510,6510,0
20230908,115400,81287150,6510,6510,6510,6510,0
20230908,115300,81287150,6510,6510,6510,6510,0
20230908,115200,81287150,6510,6510,6510,6510,1
20230908,115100,81280640,6500,6500,6500,6500,134
20230908,115000,80409640,6500,6500,6500,6500,0
20230908,114900,80409640,6500,6500,6500,6500,0
20230908,114800,80409640,6500,6500,6500,6500,0
20230908,114700,80409640,6500,6500,6500,6500,1
20230908,114600,80403140,6480,6480,6480,6480,291
20230908,114500,78517460,6480,6480,6480,6480,479
20230908,114400,75413540,6480,6490,6490,6480,201
20230908,114300,74109930,6500,6500,6500,6500,238
20230908,114200,72562930,6500,6500,6500,6500,0
20230908,114100,72562930,6500,6500,6500,6500,0
20230908,114000,72562930,6500,6500,6500,6500,228
20230908,113900,71080930,6510,6510,6510,6510,0
20230908,113800,71080930,6510,6510,6510,6510,0
20230908,113700,71080930,6510,6510,6510,6510,3
20230908,113600,71061400,6510,6520,6520,6510,20
20230908,113500,70931100,6520,6520,6520,6520,1
20230908,113400,70924580,6520,6520,6520,6520,0
20230908,113300,70924580,6520,6520,6520,6520,0
20230908,113200,70924580,6520,6520,6520,6520,0
20230908,113100,70924580,6520,6500,6520,6500,19
20230908,113000,70800880,6500,6500,6500,6500,0
20230908,112900,70800880,6500,6500,6500,6500,2
20230908,112800,70787880,6500,6500,6500,6500,0
20230908,112700,70787880,6500,6500,6500,6500,0
20230908,112600,70787880,6500,6500,6500,6500,100
20230908,112500,70137880,6500,6500,6500,6500,0
20230908,112400,70137880,6500,6500,6500,6500,0
20230908,112300,70137880,6500,6500,6500,6500,0
20230908,112200,70137880,6500,6500,6500,6500,29
20230908,112100,69949380,6500,6500,6500,6500,571
20230908,112000,66237880,6500,6510,6510,6500,129
20230908,111900,65399300,6500,6500,6500,6500,0
20230908,111800,65399300,6500,6500,6500,6500,0
20230908,111700,65399300,6500,6500,6500,6500,0
20230908,111600,65399300,6500,6500,6500,6500,0
20230908,111500,65399300,6500,6500,6500,6500,0
20230908,111400,65399300,6500,6500,6500,6500,0
20230908,111300,65399300,6500,6500,6500,6500,1
20230908,111200,65392800,6520,6520,6520,6520,30
20230908,111100,65197200,6520,6520,6520,6520,0
20230908,111000,65197200,6520,6520,6520,6520,0
20230908,110900,65197200,6520,6520,6520,6520,0
20230908,110800,65197200,6520,6520,6520,6520,22
20230908,110700,65053760,6520,6520,6520,6520,1103
20230908,110600,57862200,6530,6530,6530,6530,0
20230908,110500,57862200,6530,6540,6540,6530,701
20230908,110400,53284060,6550,6550,6550,6550,7
20230908,110300,53238210,6560,6560,6560,6560,0
20230908,110200,53238210,6560,6560,6560,6560,53
20230908,110100,52890530,6550,6550,6550,6550,13
20230908,110000,52805380,6550,6550,6550,6550,0
20230908,105900,52805380,6550,6550,6550,6550,11
20230908,105800,52733330,6540,6540,6540,6540,0
20230908,105700,52733330,6540,6540,6540,6540,0
20230908,105600,52733330,6540,6540,6540,6540,0
20230908,105500,52733330,6540,6540,6540,6540,0
20230908,105400,52733330,6540,6540,6540,6540,0
20230908,105300,52733330,6540,6550,6550,6540,170
20230908,105200,51620790,6560,6560,6560,6560,0
20230908,105100,51620790,6560,6560,6560,6560,0
20230908,105000,51620790,6560,6560,6560,6560,0
20230908,104900,51620790,6560,6570,6570,6560,15
20230908,104800,51522380,6570,6570,6570,6570,30
20230908,104700,51325280,6580,6580,6580,6580,0
20230908,104600,51325280,6580,6580,6580,6580,0
20230908,104500,51325280,6580,6580,6580,6580,0
20230908,104400,51325280,6580,6580,6580,6570,55
20230908,104300,50963910,6570,6570,6570,6570,0
20230908,104200,50963910,6570,6570,6570,6570,0
20230908,104100,50963910,6570,6570,6570,6570,2
20230908,104000,50950770,6570,6570,6570,6570,0
20230908,103900,50950770,6570,6570,6570,6570,1
20230908,103800,50944200,6570,6570,6570,6570,0
20230908,103700,50944200,6570,6570,6570,6570,2
20230908,103600,50931060,6540,6540,6540,6540,0
20230908,103500,50931060,6540,6540,6540,6540,0
20230908,103400,50931060,6540,6540,6540,6540,0
20230908,103300,50931060,6540,6540,6540,6540,0
20230908,103200,50931060,6540,6540,6540,6540,0
20230908,103100,50931060,6540,6540,6540,6540,0
20230908,103000,50931060,6540,6540,6540,6540,0
20230908,102900,50931060,6540,6540,6540,6540,0
20230908,102800,50931060,6540,6540,6540,6540,41
20230908,102700,50662920,6530,6540,6540,6530,4
20230908,102600,50636770,6530,6530,6530,6530,0
20230908,102500,50636770,6530,6530,6530,6530,0
20230908,102400,50636770,6530,6530,6530,6530,0
20230908,102300,50636770,6530,6590,6590,6530,10
20230908,102200,50571410,6590,6590,6590,6590,0
20230908,102100,50571410,6590,6590,6590,6590,1
20230908,102000,50564820,6600,6600,6600,6600,0
20230908,101900,50564820,6600,6600,6600,6600,0
20230908,101800,50564820,6600,6600,6600,6600,0
20230908,101700,50564820,6600,6600,6600,6600,0
20230908,101600,50564820,6600,6600,6600,6600,0
20230908,101500,50564820,6600,6600,6600,6600,1
20230908,101400,50558220,6530,6530,6530,6530,0
20230908,101300,50558220,6530,6530,6530,6530,0
20230908,101200,50558220,6530,6530,6530,6530,25
20230908,101100,50394970,6600,6600,6600,6600,0
20230908,101000,50394970,6600,6600,6600,6600,1
20230908,100900,50388370,6600,6600,6600,6600,0
20230908,100800,50388370,6600,6600,6600,6600,1
20230908,100700,50381770,6550,6550,6550,6550,516
20230908,100600,47001970,6620,6620,6620,6620,0
20230908,100500,47001970,6620,6620,6620,6620,0
20230908,100400,47001970,6620,6620,6620,6620,0
20230908,100300,47001970,6620,6620,6620,6620,0
20230908,100200,47001970,6620,6620,6620,6620,0
20230908,100100,47001970,6620,6620,6620,6620,1
20230908,100000,46995350,6640,6640,6640,6640,0
20230908,095900,46995350,6640,6640,6640,6640,0
20230908,095800,46995350,6640,6640,6640,6640,0
20230908,095700,46995350,6640,6640,6640,6640,0
20230908,095600,46995350,6640,6640,6640,6640,0
20230908,095500,46995350,6640,6640,6640,6640,0
20230908,095400,46995350,6640,6640,6640,6640,0
20230908,095300,46995350,6640,6640,6640,6640,0
20230908,095200,46995350,6640,6640,6640,6640,0
20230908,095100,46995350,6640,6580,6640,6570,501
20230908,095000,43685460,6500,6500,6500,6500,5
20230908,094900,43652960,6580,6580,6580,6580,0
20230908,094800,43652960,6580,6580,6580,6580,0
20230908,094700,43652960,6580,6580,6580,6580,1
20230908,094600,43646380,6500,6500,6500,6500,173
20230908,094500,42521880,6500,6510,6510,6500,245
20230908,094400,40928180,6520,6530,6530,6520,255
20230908,094300,39265030,6530,6530,6530,6530,0
20230908,094200,39265030,6530,6530,6530,6530,0
20230908,094100,39265030,6530,6530,6530,6530,0
20230908,094000,39265030,6530,6530,6530,6530,0
20230908,093900,39265030,6530,6530,6530,6530,0
20230908,093800,39265030,6530,6530,6530,6530,50
20230908,093700,38938530,6530,6570,6570,6530,434
20230908,093600,36103270,6570,6570,6570,6570,1
20230908,093500,36096700,6570,6640,6640,6570,709
20230908,093400,31402000,6640,6640,6640,6640,0
20230908,093300,31402000,6640,6640,6640,6640,0
20230908,093200,31402000,6640,6640,6640,6640,0
20230908,093100,31402000,6640,6640,6640,6640,0
20230908,093000,31402000,6640,6640,6640,6640,8
20230908,092900,31348880,6640,6640,6640,6640,0
20230908,092800,31348880,6640,6640,6640,6640,21
20230908,092700,31209440,6640,6580,6640,6580,566
20230908,092600,27480060,6550,6560,6560,6550,111
20230908,092500,26751910,6560,6560,6560,6560,0
20230908,092400,26751910,6560,6570,6580,6560,200
20230908,092300,25437510,6580,6580,6580,6580,70
20230908,092200,24976910,6580,6580,6580,6580,237
20230908,092100,23417450,6580,6610,6610,6580,460
20230908,092000,20390620,6620,6620,6620,6620,100
20230908,091900,19728620,6620,6620,6620,6620,10
20230908,091800,19662420,6640,6640,6640,6640,50
20230908,091700,19330420,6640,6640,6640,6640,0
20230908,091600,19330420,6640,6640,6640,6640,0
20230908,091500,19330420,6640,6640,6640,6640,0
20230908,091400,19330420,6640,6640,6640,6640,366
20230908,091300,16900180,6640,6640,6640,6640,400
20230908,091200,14244180,6640,6640,6640,6640,0
20230908,091100,14244180,6640,6640,6640,6640,0
20230908,091000,14244180,6640,6640,6640,6640,5
20230908,090900,14210980,6640,6630,6640,6630,10
20230908,090800,14144650,6560,6560,6640,6560,446
20230908,090700,11187390,6630,6640,6640,6630,271
20230908,090600,9388440,6640,6550,6640,6550,500
20230908,090500,6086110,6510,6500,6510,6500,131
20230908,090400,5234010,6500,6510,6510,6500,251
20230908,090300,3602430,6500,6500,6500,6500,0
20230908,090200,3602430,6500,6500,6500,6500,431
20230908,090100,800930,6510,6510,6510,6510,118
20230908,090000,32750,6550,6550,6550,6550,5