stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201400,47431210,9710,9710,9710,9710,30
20230809,201300,47431210,9710,9710,9710,9710,0
20230809,201200,47431210,9710,9710,9710,9710,0
20230809,201100,47431210,9710,9710,9710,9710,0
20230809,201000,47431210,9710,9710,9710,9710,0
20230809,200900,47431210,9710,9710,9710,9710,0
20230809,200800,47431210,9710,9710,9710,9710,0
20230809,200700,47431210,9710,9710,9710,9710,0
20230809,200600,47431210,9710,9710,9710,9710,0
20230809,200500,47431210,9710,9710,9710,9710,0
20230809,200400,47431210,9710,9710,9710,9710,0
20230809,200300,47431210,9710,9710,9710,9710,0
20230809,200200,47431210,9710,9710,9710,9710,0
20230809,200100,47431210,9710,9710,9710,9710,0
20230809,200000,47431210,9710,9710,9710,9710,0
20230809,195900,47431210,9710,9710,9710,9710,0
20230809,195800,47431210,9710,9710,9710,9710,0
20230809,195700,47431210,9710,9710,9710,9710,0
20230809,195600,47431210,9710,9710,9710,9710,0
20230809,195500,47431210,9710,9710,9710,9710,0
20230809,195400,47431210,9710,9710,9710,9710,0
20230809,195300,47431210,9710,9710,9710,9710,0
20230809,195200,47431210,9710,9710,9710,9710,0
20230809,195100,47431210,9710,9710,9710,9710,0
20230809,195000,47431210,9710,9710,9710,9710,0
20230809,194900,47431210,9710,9710,9710,9710,0
20230809,194800,47431210,9710,9710,9710,9710,0
20230809,194700,47431210,9710,9710,9710,9710,0
20230809,194600,47431210,9710,9710,9710,9710,0
20230809,194500,47431210,9710,9710,9710,9710,0
20230809,194400,47431210,9710,9710,9710,9710,30
20230809,194300,47431210,9710,9710,9710,9710,0
20230809,194200,47431210,9710,9710,9710,9710,0
20230809,194100,47431210,9710,9710,9710,9710,0
20230809,194000,47431210,9710,9710,9710,9710,0
20230809,193900,47431210,9710,9710,9710,9710,0
20230809,193800,47431210,9710,9710,9710,9710,0
20230809,193700,47431210,9710,9710,9710,9710,0
20230809,193600,47431210,9710,9710,9710,9710,0
20230809,193500,47431210,9710,9710,9710,9710,0
20230809,193400,47431210,9710,9710,9710,9710,0
20230809,193300,47431210,9710,9710,9710,9710,0
20230809,193200,47431210,9710,9710,9710,9710,0
20230809,193100,47431210,9710,9710,9710,9710,0
20230809,193000,47431210,9710,9710,9710,9710,0
20230809,192900,47431210,9710,9710,9710,9710,0
20230809,192800,47431210,9710,9710,9710,9710,0
20230809,192700,47431210,9710,9710,9710,9710,0
20230809,192600,47431210,9710,9710,9710,9710,0
20230809,192500,47431210,9710,9710,9710,9710,0
20230809,192400,47431210,9710,9710,9710,9710,0
20230809,192300,47431210,9710,9710,9710,9710,0
20230809,192200,47431210,9710,9710,9710,9710,0
20230809,192100,47431210,9710,9710,9710,9710,0
20230809,192000,47431210,9710,9710,9710,9710,0
20230809,191900,47431210,9710,9710,9710,9710,0
20230809,191800,47431210,9710,9710,9710,9710,0
20230809,191700,47431210,9710,9710,9710,9710,0
20230809,191600,47431210,9710,9710,9710,9710,0
20230809,191500,47431210,9710,9710,9710,9710,0
20230809,191400,47431210,9710,9710,9710,9710,30
20230809,191300,47431210,9710,9710,9710,9710,0
20230809,191200,47431210,9710,9710,9710,9710,0
20230809,191100,47431210,9710,9710,9710,9710,0
20230809,191000,47431210,9710,9710,9710,9710,0
20230809,190900,47431210,9710,9710,9710,9710,0
20230809,190800,47431210,9710,9710,9710,9710,0
20230809,190700,47431210,9710,9710,9710,9710,0
20230809,190600,47431210,9710,9710,9710,9710,0
20230809,190500,47431210,9710,9710,9710,9710,0
20230809,190400,47431210,9710,9710,9710,9710,0
20230809,190300,47431210,9710,9710,9710,9710,0
20230809,190200,47431210,9710,9710,9710,9710,0
20230809,190100,47431210,9710,9710,9710,9710,0
20230809,190000,47431210,9710,9710,9710,9710,0
20230809,185900,47431210,9710,9710,9710,9710,0
20230809,185800,47431210,9710,9710,9710,9710,0
20230809,185700,47431210,9710,9710,9710,9710,0
20230809,185600,47431210,9710,9710,9710,9710,0
20230809,185500,47431210,9710,9710,9710,9710,0
20230809,185400,47431210,9710,9710,9710,9710,0
20230809,185300,47431210,9710,9710,9710,9710,0
20230809,185200,47431210,9710,9710,9710,9710,0
20230809,185100,47431210,9710,9710,9710,9710,0
20230809,185000,47431210,9710,9710,9710,9710,0
20230809,184900,47431210,9710,9710,9710,9710,0
20230809,184800,47431210,9710,9710,9710,9710,0
20230809,184700,47431210,9710,9710,9710,9710,0
20230809,184600,47431210,9710,9710,9710,9710,0
20230809,184500,47431210,9710,9710,9710,9710,0
20230809,184400,47431210,9710,9710,9710,9710,30
20230809,184300,47431210,9710,9710,9710,9710,0
20230809,184200,47431210,9710,9710,9710,9710,0
20230809,184100,47431210,9710,9710,9710,9710,0
20230809,184000,47431210,9710,9710,9710,9710,0
20230809,183900,47431210,9710,9710,9710,9710,0
20230809,183800,47431210,9710,9710,9710,9710,0
20230809,183700,47431210,9710,9710,9710,9710,0
20230809,183600,47431210,9710,9710,9710,9710,0
20230809,183500,47431210,9710,9710,9710,9710,0
20230809,183400,47431210,9710,9710,9710,9710,0
20230809,183300,47431210,9710,9710,9710,9710,0
20230809,183200,47431210,9710,9710,9710,9710,0
20230809,183100,47431210,9710,9710,9710,9710,0
20230809,183000,47431210,9710,9710,9710,9710,0
20230809,182900,47431210,9710,9710,9710,9710,0
20230809,182800,47431210,9710,9710,9710,9710,0
20230809,182700,47431210,9710,9710,9710,9710,0
20230809,182600,47431210,9710,9710,9710,9710,0
20230809,182500,47431210,9710,9710,9710,9710,0
20230809,182400,47431210,9710,9710,9710,9710,0
20230809,182300,47431210,9710,9710,9710,9710,0
20230809,182200,47431210,9710,9710,9710,9710,0
20230809,182100,47431210,9710,9710,9710,9710,0
20230809,182000,47431210,9710,9710,9710,9710,0
20230809,181900,47431210,9710,9710,9710,9710,0
20230809,181800,47431210,9710,9710,9710,9710,0
20230809,181700,47431210,9710,9710,9710,9710,0
20230809,181600,47431210,9710,9710,9710,9710,0
20230809,181500,47431210,9710,9710,9710,9710,0
20230809,181400,47431210,9710,9710,9710,9710,30
20230809,181300,47431210,9710,9710,9710,9710,0
20230809,181200,47431210,9710,9710,9710,9710,0
20230809,181100,47431210,9710,9710,9710,9710,0
20230809,181000,47431210,9710,9710,9710,9710,0
20230809,180900,47431210,9710,9710,9710,9710,0
20230809,180800,47431210,9710,9710,9710,9710,0
20230809,180700,47431210,9710,9710,9710,9710,0
20230809,180600,47431210,9710,9710,9710,9710,0
20230809,180500,47431210,9710,9710,9710,9710,0
20230809,180400,47431210,9710,9710,9710,9710,0
20230809,180300,47431210,9710,9710,9710,9710,0
20230809,180200,47431210,9710,9710,9710,9710,0
20230809,180100,47431210,9710,9710,9710,9710,0
20230809,180000,47431210,9710,9710,9710,9710,0
20230809,175900,47431210,9710,9710,9710,9710,0
20230809,175800,47431210,9710,9710,9710,9710,0
20230809,175700,47431210,9710,9710,9710,9710,0
20230809,175600,47431210,9710,9710,9710,9710,0
20230809,175500,47431210,9710,9710,9710,9710,0
20230809,175400,47431210,9710,9710,9710,9710,0
20230809,175300,47431210,9710,9710,9710,9710,0
20230809,175200,47431210,9710,9710,9710,9710,0
20230809,175100,47431210,9710,9710,9710,9710,0
20230809,175000,47431210,9710,9710,9710,9710,0
20230809,174900,47431210,9710,9710,9710,9710,0
20230809,174800,47431210,9710,9710,9710,9710,0
20230809,174700,47431210,9710,9710,9710,9710,0
20230809,174600,47431210,9710,9710,9710,9710,0
20230809,174500,47431210,9710,9710,9710,9710,0
20230809,174400,47431210,9710,9710,9710,9710,30
20230809,174300,47431210,9710,9710,9710,9710,0
20230809,174200,47431210,9710,9710,9710,9710,0
20230809,174100,47431210,9710,9710,9710,9710,0
20230809,174000,47431210,9710,9710,9710,9710,0
20230809,173900,47431210,9710,9710,9710,9710,0
20230809,173800,47431210,9710,9710,9710,9710,0
20230809,173700,47431210,9710,9710,9710,9710,0
20230809,173600,47431210,9710,9710,9710,9710,0
20230809,173500,47431210,9710,9710,9710,9710,0
20230809,173400,47431210,9710,9710,9710,9710,0
20230809,173300,47431210,9710,9710,9710,9710,0
20230809,173200,47431210,9710,9710,9710,9710,0
20230809,173100,47431210,9710,9710,9710,9710,0
20230809,173000,47431210,9710,9710,9710,9710,0
20230809,172900,47431210,9710,9710,9710,9710,0
20230809,172800,47431210,9710,9710,9710,9710,0
20230809,172700,47431210,9710,9710,9710,9710,0
20230809,172600,47431210,9710,9710,9710,9710,0
20230809,172500,47431210,9710,9710,9710,9710,0
20230809,172400,47431210,9710,9710,9710,9710,0
20230809,172300,47431210,9710,9710,9710,9710,0
20230809,172200,47431210,9710,9710,9710,9710,0
20230809,172100,47431210,9710,9710,9710,9710,0
20230809,172000,47431210,9710,9710,9710,9710,0
20230809,171900,47431210,9710,9710,9710,9710,0
20230809,171800,47431210,9710,9710,9710,9710,0
20230809,171700,47431210,9710,9710,9710,9710,0
20230809,171600,47431210,9710,9710,9710,9710,0
20230809,171500,47431210,9710,9710,9710,9710,0
20230809,171400,47431210,9710,9710,9710,9710,30
20230809,171300,47431210,9710,9710,9710,9710,0
20230809,171200,47431210,9710,9710,9710,9710,0
20230809,171100,47431210,9710,9710,9710,9710,0
20230809,171000,47431210,9710,9710,9710,9710,0
20230809,170900,47431210,9710,9710,9710,9710,0
20230809,170800,47431210,9710,9710,9710,9710,0
20230809,170700,47431210,9710,9710,9710,9710,0
20230809,170600,47431210,9710,9710,9710,9710,0
20230809,170500,47431210,9710,9710,9710,9710,0
20230809,170400,47431210,9710,9710,9710,9710,0
20230809,170300,47431210,9710,9710,9710,9710,0
20230809,170200,47431210,9710,9710,9710,9710,0
20230809,170100,47431210,9710,9710,9710,9710,0
20230809,170000,47431210,9710,9710,9710,9710,0
20230809,165900,47431210,9710,9710,9710,9710,0
20230809,165800,47431210,9710,9710,9710,9710,0
20230809,165700,47431210,9710,9710,9710,9710,0
20230809,165600,47431210,9710,9710,9710,9710,0
20230809,165500,47431210,9710,9710,9710,9710,0
20230809,165400,47431210,9710,9710,9710,9710,0
20230809,165300,47431210,9710,9710,9710,9710,0
20230809,165200,47431210,9710,9710,9710,9710,0
20230809,165100,47431210,9710,9710,9710,9710,0
20230809,165000,47431210,9710,9710,9710,9710,0
20230809,164900,47431210,9710,9710,9710,9710,0
20230809,164800,47431210,9710,9710,9710,9710,0
20230809,164700,47431210,9710,9710,9710,9710,0
20230809,164600,47431210,9710,9710,9710,9710,0
20230809,164500,47431210,9710,9710,9710,9710,0
20230809,164400,47431210,9710,9710,9710,9710,30
20230809,164300,47431210,9710,9710,9710,9710,0
20230809,164200,47431210,9710,9710,9710,9710,0
20230809,164100,47431210,9710,9710,9710,9710,0
20230809,164000,47431210,9710,9710,9710,9710,0
20230809,163900,47431210,9710,9710,9710,9710,0
20230809,163800,47431210,9710,9710,9710,9710,0
20230809,163700,47431210,9710,9710,9710,9710,0
20230809,163600,47431210,9710,9710,9710,9710,0
20230809,163500,47431210,9710,9710,9710,9710,0
20230809,163400,47431210,9710,9710,9710,9710,0
20230809,163300,47431210,9710,9710,9710,9710,0
20230809,163200,47431210,9710,9710,9710,9710,0
20230809,163100,47431210,9710,9710,9710,9710,0
20230809,163000,47431210,9710,9710,9710,9710,0
20230809,162900,47431210,9710,9710,9710,9710,0
20230809,162800,47431210,9710,9710,9710,9710,0
20230809,162700,47431210,9710,9710,9710,9710,0
20230809,162600,47431210,9710,9710,9710,9710,0
20230809,162500,47431210,9710,9710,9710,9710,0
20230809,162400,47431210,9710,9710,9710,9710,0
20230809,162300,47431210,9710,9710,9710,9710,0
20230809,162200,47431210,9710,9710,9710,9710,0
20230809,162100,47431210,9710,9710,9710,9710,0
20230809,162000,47431210,9710,9710,9710,9710,0
20230809,161900,47431210,9710,9710,9710,9710,0
20230809,161800,47431210,9710,9710,9710,9710,0
20230809,161700,47431210,9710,9710,9710,9710,0
20230809,161600,47431210,9710,9710,9710,9710,0
20230809,161500,47431210,9710,9710,9710,9710,0
20230809,161400,47431210,9710,9710,9710,9710,30
20230809,161300,47431210,9710,9710,9710,9710,0
20230809,161200,47431210,9710,9710,9710,9710,0
20230809,161100,47431210,9710,9710,9710,9710,0
20230809,161000,47431210,9710,9710,9710,9710,0
20230809,160900,47431210,9710,9710,9710,9710,0
20230809,160800,47431210,9710,9710,9710,9710,0
20230809,160700,47431210,9710,9710,9710,9710,0
20230809,160600,47431210,9710,9710,9710,9710,0
20230809,160500,47431210,9710,9710,9710,9710,0
20230809,160400,47431210,9710,9710,9710,9710,0
20230809,160300,47431210,9710,9710,9710,9710,0
20230809,160200,47431210,9710,9710,9710,9710,0
20230809,160100,47431210,9710,9710,9710,9710,0
20230809,160000,47431210,9710,9710,9710,9710,0
20230809,155900,47431210,9710,9710,9710,9710,0
20230809,155800,47431210,9710,9710,9710,9710,0
20230809,155700,47431210,9710,9710,9710,9710,0
20230809,155600,47431210,9710,9710,9710,9710,0
20230809,155500,47431210,9710,9710,9710,9710,0
20230809,155400,47431210,9710,9710,9710,9710,0
20230809,155300,47431210,9710,9710,9710,9710,0
20230809,155200,47431210,9710,9710,9710,9710,0
20230809,155100,47431210,9710,9710,9710,9710,0
20230809,155000,47431210,9710,9710,9710,9710,0
20230809,154900,47431210,9710,9710,9710,9710,0
20230809,154800,47431210,9710,9710,9710,9710,0
20230809,154700,47431210,9710,9710,9710,9710,0
20230809,154600,47431210,9710,9710,9710,9710,0
20230809,154500,47431210,9710,9710,9710,9710,0
20230809,154400,47431210,9710,9710,9710,9710,30
20230809,154300,47431210,9710,9710,9710,9710,0
20230809,154200,47431210,9710,9710,9710,9710,0
20230809,154100,47431210,9710,9710,9710,9710,0
20230809,154000,47431210,9710,9710,9710,9710,0
20230809,153900,47431210,9710,9710,9710,9710,0
20230809,153800,47431210,9710,9710,9710,9710,0
20230809,153700,47431210,9710,9710,9710,9710,0
20230809,153600,47431210,9710,9710,9710,9710,0
20230809,153500,47431210,9710,9710,9710,9710,0
20230809,153400,47431210,9710,9710,9710,9710,0
20230809,153300,47431210,9710,9710,9710,9710,0
20230809,153200,47431210,9710,9710,9710,9710,0
20230809,153100,47431210,9710,9710,9710,9710,0
20230809,153000,47431210,9710,9710,9710,9710,30
20230809,152900,47139910,9720,9720,9720,9720,0
20230809,152800,47139910,9720,9720,9720,9720,0
20230809,152700,47139910,9720,9720,9720,9720,0
20230809,152600,47139910,9720,9720,9720,9720,0
20230809,152500,47139910,9720,9720,9720,9720,0
20230809,152400,47139910,9720,9720,9720,9720,0
20230809,152300,47139910,9720,9720,9720,9720,0
20230809,152200,47139910,9720,9720,9720,9720,0
20230809,152100,47139910,9720,9720,9720,9720,0
20230809,152000,47139910,9720,9720,9720,9720,0
20230809,151900,47139910,9720,9720,9720,9720,0
20230809,151800,47139910,9720,9720,9720,9720,2
20230809,151700,47120470,9710,9710,9710,9710,0
20230809,151600,47120470,9710,9710,9710,9710,1
20230809,151500,47110760,9720,9720,9720,9720,0
20230809,151400,47110760,9720,9720,9720,9720,2
20230809,151300,47091320,9720,9720,9720,9720,0
20230809,151200,47091320,9720,9720,9720,9720,0
20230809,151100,47091320,9720,9720,9720,9720,1
20230809,151000,47081600,9720,9720,9720,9720,0
20230809,150900,47081600,9720,9720,9720,9720,0
20230809,150800,47081600,9720,9720,9720,9720,0
20230809,150700,47081600,9720,9720,9720,9720,0
20230809,150600,47081600,9720,9720,9720,9720,0
20230809,150500,47081600,9720,9720,9720,9720,320
20230809,150400,43971200,9710,9710,9710,9710,1
20230809,150300,43961490,9710,9710,9710,9710,15
20230809,150200,43815840,9710,9710,9710,9710,0
20230809,150100,43815840,9710,9720,9720,9710,1010
20230809,150000,34008640,9720,9720,9720,9720,22
20230809,145900,33794800,9720,9720,9720,9720,2
20230809,145800,33775360,9720,9720,9720,9720,3
20230809,145700,33746200,9720,9720,9720,9720,0
20230809,145600,33746200,9720,9720,9720,9720,2
20230809,145500,33726760,9720,9720,9720,9720,10
20230809,145400,33629560,9720,9720,9720,9720,2
20230809,145300,33610120,9720,9720,9720,9720,10
20230809,145200,33512920,9720,9720,9720,9720,31
20230809,145100,33211600,9720,9720,9720,9720,0
20230809,145000,33211600,9720,9720,9720,9720,0
20230809,144900,33211600,9720,9720,9720,9720,0
20230809,144800,33211600,9720,9720,9720,9720,0
20230809,144700,33211600,9720,9720,9720,9720,12
20230809,144600,33094960,9720,9720,9720,9720,1
20230809,144500,33085240,9720,9720,9720,9720,0
20230809,144400,33085240,9720,9720,9720,9720,0
20230809,144300,33085240,9720,9720,9720,9720,0
20230809,144200,33085240,9720,9720,9720,9720,0
20230809,144100,33085240,9720,9720,9720,9720,0
20230809,144000,33085240,9720,9720,9720,9720,5
20230809,143900,33036640,9720,9720,9720,9720,24
20230809,143800,32803360,9720,9710,9720,9710,25
20230809,143700,32560460,9720,9720,9720,9720,0
20230809,143600,32560460,9720,9720,9720,9720,165
20230809,143500,30956660,9720,9720,9720,9720,10
20230809,143400,30859460,9720,9720,9720,9720,0
20230809,143300,30859460,9720,9720,9720,9720,101
20230809,143200,29877740,9720,9720,9720,9720,2
20230809,143100,29858300,9720,9720,9720,9720,10
20230809,143000,29761100,9720,9720,9720,9720,10
20230809,142900,29663900,9720,9720,9720,9720,0
20230809,142800,29663900,9720,9720,9720,9720,0
20230809,142700,29663900,9720,9720,9720,9720,0
20230809,142600,29663900,9720,9720,9720,9720,10
20230809,142500,29566700,9720,9720,9720,9720,50
20230809,142400,29080700,9720,9720,9720,9720,0
20230809,142300,29080700,9720,9720,9720,9720,0
20230809,142200,29080700,9720,9720,9720,9720,0
20230809,142100,29080700,9720,9720,9720,9720,0
20230809,142000,29080700,9720,9720,9720,9720,0
20230809,141900,29080700,9720,9720,9720,9720,0
20230809,141800,29080700,9720,9720,9720,9720,2
20230809,141700,29061260,9720,9720,9720,9720,0
20230809,141600,29061260,9720,9720,9720,9720,0
20230809,141500,29061260,9720,9720,9720,9720,0
20230809,141400,29061260,9720,9720,9720,9720,1
20230809,141300,29051540,9720,9720,9720,9720,0
20230809,141200,29051540,9720,9720,9720,9720,0
20230809,141100,29051540,9720,9720,9720,9720,0
20230809,141000,29051540,9720,9720,9720,9720,100
20230809,140900,28079540,9720,9720,9720,9720,0
20230809,140800,28079540,9720,9720,9720,9720,5
20230809,140700,28030940,9710,9710,9710,9710,0
20230809,140600,28030940,9710,9710,9710,9710,1
20230809,140500,28021230,9710,9710,9710,9710,0
20230809,140400,28021230,9710,9710,9710,9710,0
20230809,140300,28021230,9710,9710,9710,9710,0
20230809,140200,28021230,9710,9710,9710,9710,0
20230809,140100,28021230,9710,9710,9710,9710,0
20230809,140000,28021230,9710,9710,9710,9710,0
20230809,135900,28021230,9710,9710,9710,9710,0
20230809,135800,28021230,9710,9710,9710,9710,0
20230809,135700,28021230,9710,9710,9710,9710,0
20230809,135600,28021230,9710,9710,9710,9710,0
20230809,135500,28021230,9710,9710,9710,9710,0
20230809,135400,28021230,9710,9710,9710,9710,50
20230809,135300,27535730,9710,9710,9710,9710,0
20230809,135200,27535730,9710,9710,9710,9710,0
20230809,135100,27535730,9710,9710,9710,9710,106
20230809,135000,26506470,9720,9720,9720,9720,0
20230809,134900,26506470,9720,9720,9720,9720,0
20230809,134800,26506470,9720,9720,9720,9720,5
20230809,134700,26457870,9720,9720,9720,9720,0
20230809,134600,26457870,9720,9720,9720,9720,10
20230809,134500,26360670,9720,9720,9720,9720,35
20230809,134400,26020470,9720,9720,9720,9720,23
20230809,134300,25796910,9720,9720,9720,9720,0
20230809,134200,25796910,9720,9720,9720,9720,10
20230809,134100,25699710,9720,9720,9720,9720,0
20230809,134000,25699710,9720,9720,9720,9720,35
20230809,133900,25359510,9720,9720,9720,9720,10
20230809,133800,25262310,9720,9720,9720,9720,0
20230809,133700,25262310,9720,9720,9720,9720,0
20230809,133600,25262310,9720,9720,9720,9720,5
20230809,133500,25213710,9720,9720,9720,9720,0
20230809,133400,25213710,9720,9720,9720,9720,0
20230809,133300,25213710,9720,9720,9720,9720,0
20230809,133200,25213710,9720,9720,9720,9720,18
20230809,133100,25038750,9720,9720,9720,9720,0
20230809,133000,25038750,9720,9720,9720,9720,0
20230809,132900,25038750,9720,9720,9720,9720,0
20230809,132800,25038750,9720,9720,9720,9720,0
20230809,132700,25038750,9720,9720,9720,9720,0
20230809,132600,25038750,9720,9720,9720,9720,0
20230809,132500,25038750,9720,9720,9720,9720,0
20230809,132400,25038750,9720,9720,9720,9720,0
20230809,132300,25038750,9720,9720,9720,9720,0
20230809,132200,25038750,9720,9720,9720,9720,0
20230809,132100,25038750,9720,9720,9720,9720,0
20230809,132000,25038750,9720,9720,9720,9720,0
20230809,131900,25038750,9720,9720,9720,9720,0
20230809,131800,25038750,9720,9720,9720,9720,30
20230809,131700,24747150,9720,9720,9720,9720,3
20230809,131600,24717990,9720,9720,9720,9720,0
20230809,131500,24717990,9720,9720,9720,9720,0
20230809,131400,24717990,9720,9720,9720,9720,0
20230809,131300,24717990,9720,9720,9720,9720,0
20230809,131200,24717990,9720,9720,9720,9720,3
20230809,131100,24688830,9720,9720,9720,9720,30
20230809,131000,24397230,9710,9710,9710,9710,0
20230809,130900,24397230,9710,9710,9710,9710,20
20230809,130800,24203030,9720,9720,9720,9720,10
20230809,130700,24105830,9720,9720,9720,9720,0
20230809,130600,24105830,9720,9720,9720,9720,0
20230809,130500,24105830,9720,9720,9720,9720,0
20230809,130400,24105830,9720,9720,9720,9720,1
20230809,130300,24096110,9720,9720,9720,9720,0
20230809,130200,24096110,9720,9720,9720,9720,0
20230809,130100,24096110,9720,9720,9720,9720,0
20230809,130000,24096110,9720,9720,9720,9720,0
20230809,125900,24096110,9720,9720,9720,9720,0
20230809,125800,24096110,9720,9720,9720,9720,0
20230809,125700,24096110,9720,9720,9720,9720,1
20230809,125600,24086390,9710,9720,9720,9710,45
20230809,125500,23649340,9720,9720,9720,9720,0
20230809,125400,23649340,9720,9720,9720,9720,0
20230809,125300,23649340,9720,9720,9720,9720,2
20230809,125200,23629900,9720,9720,9720,9720,0
20230809,125100,23629900,9720,9720,9720,9720,5
20230809,125000,23581300,9720,9720,9720,9720,0
20230809,124900,23581300,9720,9720,9720,9720,0
20230809,124800,23581300,9720,9720,9720,9720,0
20230809,124700,23581300,9720,9720,9720,9720,10
20230809,124600,23484100,9720,9720,9720,9720,0
20230809,124500,23484100,9720,9720,9720,9720,3
20230809,124400,23454940,9720,9720,9720,9720,0
20230809,124300,23454940,9720,9720,9720,9720,0
20230809,124200,23454940,9720,9720,9720,9720,1
20230809,124100,23445220,9720,9710,9720,9710,5
20230809,124000,23396660,9710,9710,9710,9710,0
20230809,123900,23396660,9710,9710,9710,9710,0
20230809,123800,23396660,9710,9710,9710,9710,40
20230809,123700,23008260,9720,9720,9720,9720,10
20230809,123600,22911060,9720,9720,9720,9720,0
20230809,123500,22911060,9720,9720,9720,9720,0
20230809,123400,22911060,9720,9720,9720,9720,0
20230809,123300,22911060,9720,9720,9720,9720,22
20230809,123200,22697220,9720,9720,9720,9720,0
20230809,123100,22697220,9720,9720,9720,9720,0
20230809,123000,22697220,9720,9720,9720,9720,0
20230809,122900,22697220,9720,9720,9720,9720,0
20230809,122800,22697220,9720,9720,9720,9720,0
20230809,122700,22697220,9720,9720,9720,9720,20
20230809,122600,22502820,9720,9720,9720,9720,300
20230809,122500,19586820,9720,9720,9720,9720,0
20230809,122400,19586820,9720,9720,9720,9720,0
20230809,122300,19586820,9720,9720,9720,9720,0
20230809,122200,19586820,9720,9720,9720,9720,0
20230809,122100,19586820,9720,9720,9720,9720,0
20230809,122000,19586820,9720,9720,9720,9720,29
20230809,121900,19304940,9710,9710,9710,9710,0
20230809,121800,19304940,9710,9710,9710,9710,0
20230809,121700,19304940,9710,9710,9710,9710,0
20230809,121600,19304940,9710,9710,9710,9710,0
20230809,121500,19304940,9710,9710,9710,9710,0
20230809,121400,19304940,9710,9710,9710,9710,0
20230809,121300,19304940,9710,9710,9710,9710,0
20230809,121200,19304940,9710,9710,9710,9710,0
20230809,121100,19304940,9710,9710,9710,9710,0
20230809,121000,19304940,9710,9710,9710,9710,0
20230809,120900,19304940,9710,9710,9710,9710,0
20230809,120800,19304940,9710,9710,9710,9710,0
20230809,120700,19304940,9710,9710,9710,9710,0
20230809,120600,19304940,9710,9720,9720,9710,9
20230809,120500,19217530,9730,9730,9730,9730,0
20230809,120400,19217530,9730,9730,9730,9730,0
20230809,120300,19217530,9730,9730,9730,9730,1
20230809,120200,19207800,9730,9730,9730,9730,0
20230809,120100,19207800,9730,9730,9730,9730,0
20230809,120000,19207800,9730,9730,9730,9730,0
20230809,115900,19207800,9730,9730,9730,9730,0
20230809,115800,19207800,9730,9730,9730,9730,0
20230809,115700,19207800,9730,9730,9730,9730,0
20230809,115600,19207800,9730,9730,9730,9730,0
20230809,115500,19207800,9730,9730,9730,9730,0
20230809,115400,19207800,9730,9730,9730,9730,0
20230809,115300,19207800,9730,9730,9730,9730,6
20230809,115200,19149420,9730,9730,9730,9730,0
20230809,115100,19149420,9730,9730,9730,9730,0
20230809,115000,19149420,9730,9730,9730,9730,0
20230809,114900,19149420,9730,9730,9730,9730,0
20230809,114800,19149420,9730,9730,9730,9730,0
20230809,114700,19149420,9730,9730,9730,9730,35
20230809,114600,18808870,9720,9720,9720,9720,0
20230809,114500,18808870,9720,9730,9730,9720,8
20230809,114400,18731040,9730,9730,9730,9730,1
20230809,114300,18721310,9730,9730,9730,9730,0
20230809,114200,18721310,9730,9730,9730,9730,0
20230809,114100,18721310,9730,9730,9730,9730,0
20230809,114000,18721310,9730,9730,9730,9730,0
20230809,113900,18721310,9730,9730,9730,9730,0
20230809,113800,18721310,9730,9730,9730,9730,0
20230809,113700,18721310,9730,9730,9730,9730,0
20230809,113600,18721310,9730,9730,9730,9730,0
20230809,113500,18721310,9730,9730,9730,9730,0
20230809,113400,18721310,9730,9730,9730,9730,0
20230809,113300,18721310,9730,9730,9730,9730,0
20230809,113200,18721310,9730,9730,9730,9730,2
20230809,113100,18701850,9730,9730,9730,9730,0
20230809,113000,18701850,9730,9730,9730,9730,1
20230809,112900,18692120,9730,9730,9730,9730,0
20230809,112800,18692120,9730,9730,9730,9730,0
20230809,112700,18692120,9730,9730,9730,9730,10
20230809,112600,18594820,9730,9720,9730,9720,6
20230809,112500,18536490,9720,9720,9720,9720,10
20230809,112400,18439290,9710,9710,9710,9710,0
20230809,112300,18439290,9710,9710,9710,9710,0
20230809,112200,18439290,9710,9710,9710,9710,0
20230809,112100,18439290,9710,9710,9710,9710,0
20230809,112000,18439290,9710,9710,9710,9710,0
20230809,111900,18439290,9710,9710,9710,9710,100
20230809,111800,17468290,9720,9720,9720,9720,0
20230809,111700,17468290,9720,9720,9720,9720,0
20230809,111600,17468290,9720,9720,9720,9720,1
20230809,111500,17458570,9710,9710,9710,9710,0
20230809,111400,17458570,9710,9710,9710,9710,0
20230809,111300,17458570,9710,9710,9710,9710,0
20230809,111200,17458570,9710,9710,9710,9710,27
20230809,111100,17196400,9710,9710,9710,9710,1
20230809,111000,17186690,9710,9710,9710,9710,1
20230809,110900,17176980,9710,9720,9720,9710,64
20230809,110800,16554920,9720,9720,9720,9720,0
20230809,110700,16554920,9720,9720,9720,9720,0
20230809,110600,16554920,9720,9720,9720,9720,0
20230809,110500,16554920,9720,9720,9720,9720,0
20230809,110400,16554920,9720,9720,9720,9720,6
20230809,110300,16496600,9720,9720,9720,9720,0
20230809,110200,16496600,9720,9720,9720,9720,0
20230809,110100,16496600,9720,9720,9720,9720,10
20230809,110000,16399400,9720,9720,9720,9720,1
20230809,105900,16389680,9710,9710,9710,9710,0
20230809,105800,16389680,9710,9710,9710,9710,0
20230809,105700,16389680,9710,9710,9710,9710,0
20230809,105600,16389680,9710,9710,9710,9710,0
20230809,105500,16389680,9710,9720,9720,9710,23
20230809,105400,16166330,9720,9720,9720,9720,0
20230809,105300,16166330,9720,9720,9720,9720,0
20230809,105200,16166330,9720,9720,9720,9720,0
20230809,105100,16166330,9720,9720,9720,9720,0
20230809,105000,16166330,9720,9720,9720,9720,0
20230809,104900,16166330,9720,9720,9720,9720,0
20230809,104800,16166330,9720,9720,9720,9720,0
20230809,104700,16166330,9720,9720,9720,9720,0
20230809,104600,16166330,9720,9720,9720,9720,0
20230809,104500,16166330,9720,9720,9720,9720,0
20230809,104400,16166330,9720,9720,9720,9720,10
20230809,104300,16069130,9720,9720,9720,9720,0
20230809,104200,16069130,9720,9720,9720,9720,25
20230809,104100,15826130,9720,9720,9720,9720,0
20230809,104000,15826130,9720,9720,9720,9720,0
20230809,103900,15826130,9720,9720,9720,9720,0
20230809,103800,15826130,9720,9720,9720,9720,0
20230809,103700,15826130,9720,9720,9720,9720,0
20230809,103600,15826130,9720,9720,9720,9720,0
20230809,103500,15826130,9720,9720,9720,9720,30
20230809,103400,15534530,9710,9710,9710,9710,0
20230809,103300,15534530,9710,9710,9710,9710,0
20230809,103200,15534530,9710,9710,9710,9710,0
20230809,103100,15534530,9710,9710,9710,9710,0
20230809,103000,15534530,9710,9710,9710,9710,0
20230809,102900,15534530,9710,9710,9710,9710,10
20230809,102800,15437430,9710,9710,9710,9710,0
20230809,102700,15437430,9710,9710,9710,9710,0
20230809,102600,15437430,9710,9710,9710,9710,0
20230809,102500,15437430,9710,9710,9710,9710,0
20230809,102400,15437430,9710,9710,9710,9710,0
20230809,102300,15437430,9710,9710,9710,9710,0
20230809,102200,15437430,9710,9710,9710,9710,0
20230809,102100,15437430,9710,9710,9710,9710,0
20230809,102000,15437430,9710,9710,9710,9710,0
20230809,101900,15437430,9710,9710,9710,9710,0
20230809,101800,15437430,9710,9710,9710,9710,2
20230809,101700,15418010,9700,9700,9700,9700,0
20230809,101600,15418010,9700,9700,9700,9700,0
20230809,101500,15418010,9700,9700,9700,9700,0
20230809,101400,15418010,9700,9700,9700,9700,0
20230809,101300,15418010,9700,9700,9700,9700,0
20230809,101200,15418010,9700,9700,9700,9700,0
20230809,101100,15418010,9700,9700,9700,9700,9
20230809,101000,15330710,9710,9700,9710,9700,5
20230809,100900,15282190,9700,9720,9720,9700,103
20230809,100800,14281090,9720,9720,9720,9720,0
20230809,100700,14281090,9720,9720,9720,9720,0
20230809,100600,14281090,9720,9720,9720,9720,0
20230809,100500,14281090,9720,9720,9720,9720,0
20230809,100400,14281090,9720,9720,9720,9720,0
20230809,100300,14281090,9720,9720,9720,9720,0
20230809,100200,14281090,9720,9720,9720,9720,0
20230809,100100,14281090,9720,9720,9720,9720,0
20230809,100000,14281090,9720,9720,9720,9720,0
20230809,095900,14281090,9720,9720,9720,9720,1
20230809,095800,14271370,9700,9700,9700,9700,0
20230809,095700,14271370,9700,9700,9700,9700,0
20230809,095600,14271370,9700,9700,9700,9700,0
20230809,095500,14271370,9700,9700,9700,9700,0
20230809,095400,14271370,9700,9700,9700,9700,0
20230809,095300,14271370,9700,9700,9700,9700,0
20230809,095200,14271370,9700,9700,9700,9700,0
20230809,095100,14271370,9700,9700,9700,9700,2
20230809,095000,14251970,9720,9720,9720,9720,20
20230809,094900,14057570,9720,9720,9720,9720,0
20230809,094800,14057570,9720,9720,9720,9720,0
20230809,094700,14057570,9720,9720,9720,9720,0
20230809,094600,14057570,9720,9720,9720,9720,0
20230809,094500,14057570,9720,9720,9720,9720,0
20230809,094400,14057570,9720,9720,9720,9720,0
20230809,094300,14057570,9720,9730,9730,9680,353
20230809,094200,10630790,9730,9730,9730,9730,0
20230809,094100,10630790,9730,9730,9730,9730,2
20230809,094000,10611330,9720,9720,9720,9720,81
20230809,093900,9824010,9720,9710,9720,9710,301
20230809,093800,6898760,9710,9710,9710,9710,3
20230809,093700,6869630,9710,9710,9710,9710,5
20230809,093600,6821080,9710,9710,9710,9710,1
20230809,093500,6811370,9710,9710,9710,9710,2
20230809,093400,6791950,9710,9710,9710,9710,0
20230809,093300,6791950,9710,9710,9710,9710,3
20230809,093200,6762820,9710,9710,9710,9710,4
20230809,093100,6723980,9710,9710,9710,9710,7
20230809,093000,6656010,9710,9710,9710,9710,3
20230809,092900,6626880,9710,9710,9710,9710,0
20230809,092800,6626880,9710,9710,9710,9710,0
20230809,092700,6626880,9710,9710,9710,9710,0
20230809,092600,6626880,9710,9710,9710,9710,0
20230809,092500,6626880,9710,9710,9710,9710,8
20230809,092400,6549200,9710,9710,9710,9710,153
20230809,092300,5063570,9710,9700,9710,9700,6
20230809,092200,5005320,9700,9700,9700,9700,19
20230809,092100,4821020,9700,9700,9700,9700,10
20230809,092000,4724020,9700,9700,9700,9700,101
20230809,091900,3744320,9710,9710,9710,9710,0
20230809,091800,3744320,9710,9710,9710,9710,1
20230809,091700,3734610,9710,9710,9710,9710,10
20230809,091600,3637510,9710,9710,9710,9710,1
20230809,091500,3627800,9710,9710,9710,9710,0
20230809,091400,3627800,9710,9700,9710,9700,13
20230809,091300,3501690,9700,9700,9700,9700,0
20230809,091200,3501690,9700,9700,9700,9700,60
20230809,091100,2919690,9700,9700,9700,9700,0
20230809,091000,2919690,9700,9700,9700,9700,0
20230809,090900,2919690,9700,9700,9700,9700,10
20230809,090800,2822690,9700,9700,9700,9700,20
20230809,090700,2628690,9700,9710,9710,9700,108
20230809,090600,1581060,9700,9700,9700,9700,0
20230809,090500,1581060,9700,9700,9700,9700,45
20230809,090400,1144560,9700,9700,9700,9700,1
20230809,090300,1134860,9680,9680,9680,9680,0
20230809,090200,1134860,9680,9680,9680,9680,0
20230809,090100,1134860,9680,9680,9680,9680,2
20230809,090000,1115500,9700,9700,9700,9700,115