stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201700,55008470,9850,9850,9850,9850,4
20230823,201600,55008470,9850,9850,9850,9850,0
20230823,201500,55008470,9850,9850,9850,9850,0
20230823,201400,55008470,9850,9850,9850,9850,0
20230823,201300,55008470,9850,9850,9850,9850,0
20230823,201200,55008470,9850,9850,9850,9850,0
20230823,201100,55008470,9850,9850,9850,9850,0
20230823,201000,55008470,9850,9850,9850,9850,0
20230823,200900,55008470,9850,9850,9850,9850,0
20230823,200800,55008470,9850,9850,9850,9850,0
20230823,200700,55008470,9850,9850,9850,9850,0
20230823,200600,55008470,9850,9850,9850,9850,0
20230823,200500,55008470,9850,9850,9850,9850,0
20230823,200400,55008470,9850,9850,9850,9850,0
20230823,200300,55008470,9850,9850,9850,9850,0
20230823,200200,55008470,9850,9850,9850,9850,0
20230823,200100,55008470,9850,9850,9850,9850,0
20230823,200000,55008470,9850,9850,9850,9850,0
20230823,195900,55008470,9850,9850,9850,9850,0
20230823,195800,55008470,9850,9850,9850,9850,0
20230823,195700,55008470,9850,9850,9850,9850,0
20230823,195600,55008470,9850,9850,9850,9850,0
20230823,195500,55008470,9850,9850,9850,9850,0
20230823,195400,55008470,9850,9850,9850,9850,0
20230823,195300,55008470,9850,9850,9850,9850,0
20230823,195200,55008470,9850,9850,9850,9850,0
20230823,195100,55008470,9850,9850,9850,9850,0
20230823,195000,55008470,9850,9850,9850,9850,0
20230823,194900,55008470,9850,9850,9850,9850,0
20230823,194800,55008470,9850,9850,9850,9850,0
20230823,194700,55008470,9850,9850,9850,9850,4
20230823,194600,55008470,9850,9850,9850,9850,0
20230823,194500,55008470,9850,9850,9850,9850,0
20230823,194400,55008470,9850,9850,9850,9850,0
20230823,194300,55008470,9850,9850,9850,9850,0
20230823,194200,55008470,9850,9850,9850,9850,0
20230823,194100,55008470,9850,9850,9850,9850,0
20230823,194000,55008470,9850,9850,9850,9850,0
20230823,193900,55008470,9850,9850,9850,9850,0
20230823,193800,55008470,9850,9850,9850,9850,0
20230823,193700,55008470,9850,9850,9850,9850,0
20230823,193600,55008470,9850,9850,9850,9850,0
20230823,193500,55008470,9850,9850,9850,9850,0
20230823,193400,55008470,9850,9850,9850,9850,0
20230823,193300,55008470,9850,9850,9850,9850,0
20230823,193200,55008470,9850,9850,9850,9850,0
20230823,193100,55008470,9850,9850,9850,9850,0
20230823,193000,55008470,9850,9850,9850,9850,0
20230823,192900,55008470,9850,9850,9850,9850,0
20230823,192800,55008470,9850,9850,9850,9850,0
20230823,192700,55008470,9850,9850,9850,9850,0
20230823,192600,55008470,9850,9850,9850,9850,0
20230823,192500,55008470,9850,9850,9850,9850,0
20230823,192400,55008470,9850,9850,9850,9850,0
20230823,192300,55008470,9850,9850,9850,9850,0
20230823,192200,55008470,9850,9850,9850,9850,0
20230823,192100,55008470,9850,9850,9850,9850,0
20230823,192000,55008470,9850,9850,9850,9850,0
20230823,191900,55008470,9850,9850,9850,9850,0
20230823,191800,55008470,9850,9850,9850,9850,0
20230823,191700,55008470,9850,9850,9850,9850,4
20230823,191600,55008470,9850,9850,9850,9850,0
20230823,191500,55008470,9850,9850,9850,9850,0
20230823,191400,55008470,9850,9850,9850,9850,0
20230823,191300,55008470,9850,9850,9850,9850,0
20230823,191200,55008470,9850,9850,9850,9850,0
20230823,191100,55008470,9850,9850,9850,9850,0
20230823,191000,55008470,9850,9850,9850,9850,0
20230823,190900,55008470,9850,9850,9850,9850,0
20230823,190800,55008470,9850,9850,9850,9850,0
20230823,190700,55008470,9850,9850,9850,9850,0
20230823,190600,55008470,9850,9850,9850,9850,0
20230823,190500,55008470,9850,9850,9850,9850,0
20230823,190400,55008470,9850,9850,9850,9850,0
20230823,190300,55008470,9850,9850,9850,9850,0
20230823,190200,55008470,9850,9850,9850,9850,0
20230823,190100,55008470,9850,9850,9850,9850,0
20230823,190000,55008470,9850,9850,9850,9850,0
20230823,185900,55008470,9850,9850,9850,9850,0
20230823,185800,55008470,9850,9850,9850,9850,0
20230823,185700,55008470,9850,9850,9850,9850,0
20230823,185600,55008470,9850,9850,9850,9850,0
20230823,185500,55008470,9850,9850,9850,9850,0
20230823,185400,55008470,9850,9850,9850,9850,0
20230823,185300,55008470,9850,9850,9850,9850,0
20230823,185200,55008470,9850,9850,9850,9850,0
20230823,185100,55008470,9850,9850,9850,9850,0
20230823,185000,55008470,9850,9850,9850,9850,0
20230823,184900,55008470,9850,9850,9850,9850,0
20230823,184800,55008470,9850,9850,9850,9850,0
20230823,184700,55008470,9850,9850,9850,9850,4
20230823,184600,55008470,9850,9850,9850,9850,0
20230823,184500,55008470,9850,9850,9850,9850,0
20230823,184400,55008470,9850,9850,9850,9850,0
20230823,184300,55008470,9850,9850,9850,9850,0
20230823,184200,55008470,9850,9850,9850,9850,0
20230823,184100,55008470,9850,9850,9850,9850,0
20230823,184000,55008470,9850,9850,9850,9850,0
20230823,183900,55008470,9850,9850,9850,9850,0
20230823,183800,55008470,9850,9850,9850,9850,0
20230823,183700,55008470,9850,9850,9850,9850,0
20230823,183600,55008470,9850,9850,9850,9850,0
20230823,183500,55008470,9850,9850,9850,9850,0
20230823,183400,55008470,9850,9850,9850,9850,0
20230823,183300,55008470,9850,9850,9850,9850,0
20230823,183200,55008470,9850,9850,9850,9850,0
20230823,183100,55008470,9850,9850,9850,9850,0
20230823,183000,55008470,9850,9850,9850,9850,0
20230823,182900,55008470,9850,9850,9850,9850,0
20230823,182800,55008470,9850,9850,9850,9850,0
20230823,182700,55008470,9850,9850,9850,9850,0
20230823,182600,55008470,9850,9850,9850,9850,0
20230823,182500,55008470,9850,9850,9850,9850,0
20230823,182400,55008470,9850,9850,9850,9850,0
20230823,182300,55008470,9850,9850,9850,9850,0
20230823,182200,55008470,9850,9850,9850,9850,0
20230823,182100,55008470,9850,9850,9850,9850,0
20230823,182000,55008470,9850,9850,9850,9850,0
20230823,181900,55008470,9850,9850,9850,9850,0
20230823,181800,55008470,9850,9850,9850,9850,0
20230823,181700,55008470,9850,9850,9850,9850,4
20230823,181600,55008470,9850,9850,9850,9850,0
20230823,181500,55008470,9850,9850,9850,9850,0
20230823,181400,55008470,9850,9850,9850,9850,0
20230823,181300,55008470,9850,9850,9850,9850,0
20230823,181200,55008470,9850,9850,9850,9850,0
20230823,181100,55008470,9850,9850,9850,9850,0
20230823,181000,55008470,9850,9850,9850,9850,0
20230823,180900,55008470,9850,9850,9850,9850,0
20230823,180800,55008470,9850,9850,9850,9850,0
20230823,180700,55008470,9850,9850,9850,9850,0
20230823,180600,55008470,9850,9850,9850,9850,0
20230823,180500,55008470,9850,9850,9850,9850,0
20230823,180400,55008470,9850,9850,9850,9850,0
20230823,180300,55008470,9850,9850,9850,9850,0
20230823,180200,55008470,9850,9850,9850,9850,0
20230823,180100,55008470,9850,9850,9850,9850,0
20230823,180000,55008470,9850,9850,9850,9850,0
20230823,175900,55008470,9850,9850,9850,9850,0
20230823,175800,55008470,9850,9850,9850,9850,0
20230823,175700,55008470,9850,9850,9850,9850,0
20230823,175600,55008470,9850,9850,9850,9850,0
20230823,175500,55008470,9850,9850,9850,9850,0
20230823,175400,55008470,9850,9850,9850,9850,0
20230823,175300,55008470,9850,9850,9850,9850,0
20230823,175200,55008470,9850,9850,9850,9850,0
20230823,175100,55008470,9850,9850,9850,9850,0
20230823,175000,55008470,9850,9850,9850,9850,0
20230823,174900,55008470,9850,9850,9850,9850,0
20230823,174800,55008470,9850,9850,9850,9850,0
20230823,174700,55008470,9850,9850,9850,9850,4
20230823,174600,55008470,9850,9850,9850,9850,0
20230823,174500,55008470,9850,9850,9850,9850,0
20230823,174400,55008470,9850,9850,9850,9850,0
20230823,174300,55008470,9850,9850,9850,9850,0
20230823,174200,55008470,9850,9850,9850,9850,0
20230823,174100,55008470,9850,9850,9850,9850,0
20230823,174000,55008470,9850,9850,9850,9850,0
20230823,173900,55008470,9850,9850,9850,9850,0
20230823,173800,55008470,9850,9850,9850,9850,0
20230823,173700,55008470,9850,9850,9850,9850,0
20230823,173600,55008470,9850,9850,9850,9850,0
20230823,173500,55008470,9850,9850,9850,9850,0
20230823,173400,55008470,9850,9850,9850,9850,0
20230823,173300,55008470,9850,9850,9850,9850,0
20230823,173200,55008470,9850,9850,9850,9850,0
20230823,173100,55008470,9850,9850,9850,9850,0
20230823,173000,55008470,9850,9850,9850,9850,0
20230823,172900,55008470,9850,9850,9850,9850,0
20230823,172800,55008470,9850,9850,9850,9850,0
20230823,172700,55008470,9850,9850,9850,9850,0
20230823,172600,55008470,9850,9850,9850,9850,0
20230823,172500,55008470,9850,9850,9850,9850,0
20230823,172400,55008470,9850,9850,9850,9850,0
20230823,172300,55008470,9850,9850,9850,9850,0
20230823,172200,55008470,9850,9850,9850,9850,0
20230823,172100,55008470,9850,9850,9850,9850,0
20230823,172000,55008470,9850,9850,9850,9850,0
20230823,171900,55008470,9850,9850,9850,9850,0
20230823,171800,55008470,9850,9850,9850,9850,0
20230823,171700,55008470,9850,9850,9850,9850,4
20230823,171600,55008470,9850,9850,9850,9850,0
20230823,171500,55008470,9850,9850,9850,9850,0
20230823,171400,55008470,9850,9850,9850,9850,0
20230823,171300,55008470,9850,9850,9850,9850,0
20230823,171200,55008470,9850,9850,9850,9850,0
20230823,171100,55008470,9850,9850,9850,9850,0
20230823,171000,55008470,9850,9850,9850,9850,0
20230823,170900,55008470,9850,9850,9850,9850,0
20230823,170800,55008470,9850,9850,9850,9850,0
20230823,170700,55008470,9850,9850,9850,9850,0
20230823,170600,55008470,9850,9850,9850,9850,0
20230823,170500,55008470,9850,9850,9850,9850,0
20230823,170400,55008470,9850,9850,9850,9850,0
20230823,170300,55008470,9850,9850,9850,9850,0
20230823,170200,55008470,9850,9850,9850,9850,0
20230823,170100,55008470,9850,9850,9850,9850,0
20230823,170000,55008470,9850,9850,9850,9850,0
20230823,165900,55008470,9850,9850,9850,9850,0
20230823,165800,55008470,9850,9850,9850,9850,0
20230823,165700,55008470,9850,9850,9850,9850,0
20230823,165600,55008470,9850,9850,9850,9850,0
20230823,165500,55008470,9850,9850,9850,9850,0
20230823,165400,55008470,9850,9850,9850,9850,0
20230823,165300,55008470,9850,9850,9850,9850,0
20230823,165200,55008470,9850,9850,9850,9850,0
20230823,165100,55008470,9850,9850,9850,9850,0
20230823,165000,55008470,9850,9850,9850,9850,0
20230823,164900,55008470,9850,9850,9850,9850,0
20230823,164800,55008470,9850,9850,9850,9850,0
20230823,164700,55008470,9850,9850,9850,9850,4
20230823,164600,55008470,9850,9850,9850,9850,0
20230823,164500,55008470,9850,9850,9850,9850,0
20230823,164400,55008470,9850,9850,9850,9850,0
20230823,164300,55008470,9850,9850,9850,9850,0
20230823,164200,55008470,9850,9850,9850,9850,0
20230823,164100,55008470,9850,9850,9850,9850,0
20230823,164000,55008470,9850,9850,9850,9850,0
20230823,163900,55008470,9850,9850,9850,9850,0
20230823,163800,55008470,9850,9850,9850,9850,0
20230823,163700,55008470,9850,9850,9850,9850,0
20230823,163600,55008470,9850,9850,9850,9850,0
20230823,163500,55008470,9850,9850,9850,9850,0
20230823,163400,55008470,9850,9850,9850,9850,0
20230823,163300,55008470,9850,9850,9850,9850,0
20230823,163200,55008470,9850,9850,9850,9850,0
20230823,163100,55008470,9850,9850,9850,9850,0
20230823,163000,55008470,9850,9850,9850,9850,0
20230823,162900,55008470,9850,9850,9850,9850,0
20230823,162800,55008470,9850,9850,9850,9850,0
20230823,162700,55008470,9850,9850,9850,9850,0
20230823,162600,55008470,9850,9850,9850,9850,0
20230823,162500,55008470,9850,9850,9850,9850,0
20230823,162400,55008470,9850,9850,9850,9850,0
20230823,162300,55008470,9850,9850,9850,9850,0
20230823,162200,55008470,9850,9850,9850,9850,0
20230823,162100,55008470,9850,9850,9850,9850,0
20230823,162000,55008470,9850,9850,9850,9850,0
20230823,161900,55008470,9850,9850,9850,9850,0
20230823,161800,55008470,9850,9850,9850,9850,0
20230823,161700,55008470,9850,9850,9850,9850,4
20230823,161600,55008470,9850,9850,9850,9850,0
20230823,161500,55008470,9850,9850,9850,9850,0
20230823,161400,55008470,9850,9850,9850,9850,0
20230823,161300,55008470,9850,9850,9850,9850,0
20230823,161200,55008470,9850,9850,9850,9850,0
20230823,161100,55008470,9850,9850,9850,9850,0
20230823,161000,55008470,9850,9850,9850,9850,0
20230823,160900,55008470,9850,9850,9850,9850,0
20230823,160800,55008470,9850,9850,9850,9850,0
20230823,160700,55008470,9850,9850,9850,9850,0
20230823,160600,55008470,9850,9850,9850,9850,0
20230823,160500,55008470,9850,9850,9850,9850,0
20230823,160400,55008470,9850,9850,9850,9850,0
20230823,160300,55008470,9850,9850,9850,9850,0
20230823,160200,55008470,9850,9850,9850,9850,0
20230823,160100,55008470,9850,9850,9850,9850,0
20230823,160000,55008470,9850,9850,9850,9850,0
20230823,155900,55008470,9850,9850,9850,9850,0
20230823,155800,55008470,9850,9850,9850,9850,0
20230823,155700,55008470,9850,9850,9850,9850,0
20230823,155600,55008470,9850,9850,9850,9850,0
20230823,155500,55008470,9850,9850,9850,9850,0
20230823,155400,55008470,9850,9850,9850,9850,0
20230823,155300,55008470,9850,9850,9850,9850,0
20230823,155200,55008470,9850,9850,9850,9850,0
20230823,155100,55008470,9850,9850,9850,9850,0
20230823,155000,55008470,9850,9850,9850,9850,0
20230823,154900,55008470,9850,9850,9850,9850,0
20230823,154800,55008470,9850,9850,9850,9850,0
20230823,154700,55008470,9850,9850,9850,9850,4
20230823,154600,55008470,9850,9850,9850,9850,0
20230823,154500,55008470,9850,9850,9850,9850,0
20230823,154400,55008470,9850,9850,9850,9850,0
20230823,154300,55008470,9850,9850,9850,9850,0
20230823,154200,55008470,9850,9850,9850,9850,0
20230823,154100,55008470,9850,9850,9850,9850,0
20230823,154000,55008470,9850,9850,9850,9850,0
20230823,153900,55008470,9850,9850,9850,9850,0
20230823,153800,55008470,9850,9850,9850,9850,0
20230823,153700,55008470,9850,9850,9850,9850,0
20230823,153600,55008470,9850,9850,9850,9850,0
20230823,153500,55008470,9850,9850,9850,9850,0
20230823,153400,55008470,9850,9850,9850,9850,0
20230823,153300,55008470,9850,9850,9850,9850,0
20230823,153200,55008470,9850,9850,9850,9850,0
20230823,153100,55008470,9850,9850,9850,9850,0
20230823,153000,55008470,9850,9850,9850,9850,4
20230823,152900,54969070,9840,9840,9840,9840,0
20230823,152800,54969070,9840,9840,9840,9840,0
20230823,152700,54969070,9840,9840,9840,9840,0
20230823,152600,54969070,9840,9840,9840,9840,0
20230823,152500,54969070,9840,9840,9840,9840,0
20230823,152400,54969070,9840,9840,9840,9840,0
20230823,152300,54969070,9840,9840,9840,9840,0
20230823,152200,54969070,9840,9840,9840,9840,0
20230823,152100,54969070,9840,9840,9840,9840,0
20230823,152000,54969070,9840,9840,9840,9840,0
20230823,151900,54969070,9840,9840,9840,9840,4
20230823,151800,54929710,9840,9840,9840,9840,0
20230823,151700,54929710,9840,9840,9840,9840,0
20230823,151600,54929710,9840,9840,9840,9840,0
20230823,151500,54929710,9840,9840,9840,9840,1
20230823,151400,54919870,9840,9840,9840,9840,0
20230823,151300,54919870,9840,9840,9840,9840,2
20230823,151200,54900190,9840,9840,9840,9840,126
20230823,151100,53660350,9850,9850,9850,9850,0
20230823,151000,53660350,9850,9850,9850,9850,0
20230823,150900,53660350,9850,9850,9850,9850,49
20230823,150800,53177700,9840,9840,9840,9840,0
20230823,150700,53177700,9840,9840,9840,9840,0
20230823,150600,53177700,9840,9840,9840,9840,0
20230823,150500,53177700,9840,9840,9840,9840,0
20230823,150400,53177700,9840,9840,9840,9840,0
20230823,150300,53177700,9840,9840,9840,9840,0
20230823,150200,53177700,9840,9840,9840,9840,0
20230823,150100,53177700,9840,9840,9840,9840,0
20230823,150000,53177700,9840,9840,9840,9840,0
20230823,145900,53177700,9840,9840,9840,9840,0
20230823,145800,53177700,9840,9840,9840,9840,0
20230823,145700,53177700,9840,9840,9840,9840,0
20230823,145600,53177700,9840,9840,9840,9840,0
20230823,145500,53177700,9840,9840,9840,9840,0
20230823,145400,53177700,9840,9850,9850,9840,3
20230823,145300,53148170,9850,9850,9850,9850,0
20230823,145200,53148170,9850,9850,9850,9850,0
20230823,145100,53148170,9850,9850,9850,9850,0
20230823,145000,53148170,9850,9850,9850,9850,0
20230823,144900,53148170,9850,9850,9850,9850,0
20230823,144800,53148170,9850,9850,9850,9850,0
20230823,144700,53148170,9850,9850,9850,9850,0
20230823,144600,53148170,9850,9850,9850,9850,0
20230823,144500,53148170,9850,9850,9850,9850,0
20230823,144400,53148170,9850,9850,9850,9850,0
20230823,144300,53148170,9850,9850,9850,9850,0
20230823,144200,53148170,9850,9850,9850,9850,0
20230823,144100,53148170,9850,9850,9850,9850,1
20230823,144000,53138320,9790,9790,9790,9790,0
20230823,143900,53138320,9790,9790,9790,9790,0
20230823,143800,53138320,9790,9790,9790,9790,0
20230823,143700,53138320,9790,9790,9790,9790,0
20230823,143600,53138320,9790,9790,9790,9790,0
20230823,143500,53138320,9790,9810,9810,9790,67
20230823,143400,52481850,9820,9820,9820,9820,3
20230823,143300,52452390,9820,9820,9820,9820,0
20230823,143200,52452390,9820,9820,9820,9820,0
20230823,143100,52452390,9820,9820,9820,9820,0
20230823,143000,52452390,9820,9820,9820,9820,0
20230823,142900,52452390,9820,9820,9820,9820,0
20230823,142800,52452390,9820,9820,9820,9820,0
20230823,142700,52452390,9820,9820,9820,9820,0
20230823,142600,52452390,9820,9830,9830,9820,2
20230823,142500,52432740,9840,9850,9850,9840,2
20230823,142400,52413050,9830,9830,9830,9830,0
20230823,142300,52413050,9830,9830,9830,9830,0
20230823,142200,52413050,9830,9830,9830,9830,0
20230823,142100,52413050,9830,9850,9850,9830,4
20230823,142000,52373700,9830,9830,9830,9830,0
20230823,141900,52373700,9830,9830,9830,9830,0
20230823,141800,52373700,9830,9830,9830,9830,0
20230823,141700,52373700,9830,9840,9840,9830,247
20230823,141600,49943450,9850,9850,9850,9850,2
20230823,141500,49923750,9850,9850,9850,9850,12
20230823,141400,49805550,9850,9850,9850,9850,0
20230823,141300,49805550,9850,9850,9850,9850,0
20230823,141200,49805550,9850,9850,9850,9850,0
20230823,141100,49805550,9850,9850,9850,9850,0
20230823,141000,49805550,9850,9850,9850,9850,0
20230823,140900,49805550,9850,9850,9850,9850,0
20230823,140800,49805550,9850,9850,9850,9850,0
20230823,140700,49805550,9850,9850,9850,9850,6
20230823,140600,49746450,9840,9840,9840,9840,0
20230823,140500,49746450,9840,9840,9840,9840,0
20230823,140400,49746450,9840,9840,9840,9840,0
20230823,140300,49746450,9840,9840,9840,9840,0
20230823,140200,49746450,9840,9840,9840,9840,0
20230823,140100,49746450,9840,9840,9840,9840,0
20230823,140000,49746450,9840,9840,9840,9840,0
20230823,135900,49746450,9840,9840,9840,9840,0
20230823,135800,49746450,9840,9840,9840,9840,0
20230823,135700,49746450,9840,9840,9840,9840,0
20230823,135600,49746450,9840,9840,9840,9840,0
20230823,135500,49746450,9840,9840,9840,9840,0
20230823,135400,49746450,9840,9850,9850,9840,4
20230823,135300,49707080,9840,9840,9840,9840,0
20230823,135200,49707080,9840,9840,9840,9840,0
20230823,135100,49707080,9840,9840,9840,9840,0
20230823,135000,49707080,9840,9840,9840,9840,0
20230823,134900,49707080,9840,9840,9840,9840,0
20230823,134800,49707080,9840,9840,9840,9840,0
20230823,134700,49707080,9840,9840,9840,9840,0
20230823,134600,49707080,9840,9840,9840,9840,0
20230823,134500,49707080,9840,9840,9840,9840,0
20230823,134400,49707080,9840,9840,9840,9840,0
20230823,134300,49707080,9840,9840,9840,9840,0
20230823,134200,49707080,9840,9840,9840,9840,0
20230823,134100,49707080,9840,9850,9850,9840,5
20230823,134000,49657840,9850,9850,9850,9850,4
20230823,133900,49618440,9850,9850,9850,9850,2
20230823,133800,49598740,9850,9850,9850,9850,0
20230823,133700,49598740,9850,9850,9850,9850,0
20230823,133600,49598740,9850,9850,9850,9850,0
20230823,133500,49598740,9850,9850,9850,9850,0
20230823,133400,49598740,9850,9850,9850,9850,0
20230823,133300,49598740,9850,9850,9850,9850,1
20230823,133200,49588890,9850,9850,9850,9850,0
20230823,133100,49588890,9850,9850,9850,9850,0
20230823,133000,49588890,9850,9850,9850,9850,2
20230823,132900,49569190,9850,9850,9850,9850,0
20230823,132800,49569190,9850,9850,9850,9850,0
20230823,132700,49569190,9850,9850,9850,9850,0
20230823,132600,49569190,9850,9850,9850,9850,0
20230823,132500,49569190,9850,9850,9850,9850,0
20230823,132400,49569190,9850,9850,9850,9850,5
20230823,132300,49519940,9840,9840,9840,9840,0
20230823,132200,49519940,9840,9840,9840,9840,0
20230823,132100,49519940,9840,9840,9840,9840,0
20230823,132000,49519940,9840,9840,9840,9840,0
20230823,131900,49519940,9840,9840,9840,9840,0
20230823,131800,49519940,9840,9840,9840,9840,1
20230823,131700,49510100,9840,9840,9840,9840,0
20230823,131600,49510100,9840,9840,9840,9840,20
20230823,131500,49313300,9850,9850,9850,9850,0
20230823,131400,49313300,9850,9850,9850,9850,1
20230823,131300,49303450,9850,9850,9850,9850,0
20230823,131200,49303450,9850,9850,9850,9850,5
20230823,131100,49254200,9850,9850,9850,9850,1
20230823,131000,49244350,9850,9850,9850,9850,0
20230823,130900,49244350,9850,9850,9850,9850,0
20230823,130800,49244350,9850,9850,9850,9850,0
20230823,130700,49244350,9850,9850,9850,9850,0
20230823,130600,49244350,9850,9850,9850,9850,1
20230823,130500,49234500,9820,9820,9820,9820,0
20230823,130400,49234500,9820,9820,9820,9820,0
20230823,130300,49234500,9820,9820,9820,9820,0
20230823,130200,49234500,9820,9820,9820,9820,0
20230823,130100,49234500,9820,9820,9820,9820,7
20230823,130000,49165760,9820,9820,9820,9820,0
20230823,125900,49165760,9820,9820,9820,9820,0
20230823,125800,49165760,9820,9820,9820,9820,0
20230823,125700,49165760,9820,9820,9820,9820,0
20230823,125600,49165760,9820,9820,9820,9820,0
20230823,125500,49165760,9820,9820,9820,9820,2
20230823,125400,49146120,9820,9830,9830,9820,6
20230823,125300,49087170,9850,9850,9850,9850,0
20230823,125200,49087170,9850,9850,9850,9850,100
20230823,125100,48102170,9840,9840,9840,9840,2
20230823,125000,48082490,9830,9830,9830,9830,0
20230823,124900,48082490,9830,9830,9830,9830,0
20230823,124800,48082490,9830,9830,9830,9830,1
20230823,124700,48072660,9840,9840,9840,9840,0
20230823,124600,48072660,9840,9840,9840,9840,0
20230823,124500,48072660,9840,9840,9840,9840,0
20230823,124400,48072660,9840,9840,9840,9840,0
20230823,124300,48072660,9840,9840,9840,9840,0
20230823,124200,48072660,9840,9840,9840,9840,0
20230823,124100,48072660,9840,9840,9840,9840,0
20230823,124000,48072660,9840,9840,9840,9840,0
20230823,123900,48072660,9840,9840,9840,9840,0
20230823,123800,48072660,9840,9840,9840,9840,1
20230823,123700,48062820,9830,9830,9830,9830,0
20230823,123600,48062820,9830,9830,9830,9830,0
20230823,123500,48062820,9830,9830,9830,9830,11
20230823,123400,47954690,9820,9820,9820,9820,0
20230823,123300,47954690,9820,9820,9820,9820,11
20230823,123200,47846670,9810,9810,9810,9810,0
20230823,123100,47846670,9810,9810,9810,9810,0
20230823,123000,47846670,9810,9810,9810,9810,11
20230823,122900,47738760,9850,9850,9850,9850,0
20230823,122800,47738760,9850,9850,9850,9850,0
20230823,122700,47738760,9850,9850,9850,9850,1
20230823,122600,47728910,9850,9850,9850,9850,0
20230823,122500,47728910,9850,9850,9850,9850,0
20230823,122400,47728910,9850,9800,9850,9800,11
20230823,122300,47621060,9790,9790,9790,9790,0
20230823,122200,47621060,9790,9790,9790,9790,0
20230823,122100,47621060,9790,9790,9790,9790,0
20230823,122000,47621060,9790,9850,9850,9790,421
20230823,121900,43496080,9870,9870,9870,9870,0
20230823,121800,43496080,9870,9870,9870,9870,0
20230823,121700,43496080,9870,9870,9870,9870,0
20230823,121600,43496080,9870,9870,9870,9870,0
20230823,121500,43496080,9870,9870,9870,9870,0
20230823,121400,43496080,9870,9870,9870,9870,0
20230823,121300,43496080,9870,9870,9870,9870,0
20230823,121200,43496080,9870,9870,9870,9870,1
20230823,121100,43486210,9850,9850,9850,9850,0
20230823,121000,43486210,9850,9850,9850,9850,0
20230823,120900,43486210,9850,9850,9850,9850,0
20230823,120800,43486210,9850,9850,9850,9850,0
20230823,120700,43486210,9850,9850,9850,9850,0
20230823,120600,43486210,9850,9850,9850,9850,0
20230823,120500,43486210,9850,9850,9850,9850,2
20230823,120400,43466510,9890,9890,9890,9890,0
20230823,120300,43466510,9890,9890,9890,9890,0
20230823,120200,43466510,9890,9890,9890,9890,0
20230823,120100,43466510,9890,9890,9890,9890,0
20230823,120000,43466510,9890,9890,9890,9890,0
20230823,115900,43466510,9890,9890,9890,9890,0
20230823,115800,43466510,9890,9890,9890,9890,0
20230823,115700,43466510,9890,9890,9890,9890,1
20230823,115600,43456620,9890,9890,9890,9890,0
20230823,115500,43456620,9890,9890,9890,9890,0
20230823,115400,43456620,9890,9890,9890,9890,101
20230823,115300,42457730,9890,9890,9890,9890,10
20230823,115200,42358830,9890,9890,9890,9890,0
20230823,115100,42358830,9890,9890,9890,9890,0
20230823,115000,42358830,9890,9890,9890,9890,0
20230823,114900,42358830,9890,9890,9890,9890,0
20230823,114800,42358830,9890,9850,9890,9850,380
20230823,114700,38607470,9850,9850,9850,9850,0
20230823,114600,38607470,9850,9850,9850,9850,0
20230823,114500,38607470,9850,9850,9850,9850,1
20230823,114400,38597620,9850,9850,9850,9850,0
20230823,114300,38597620,9850,9850,9850,9850,0
20230823,114200,38597620,9850,9850,9850,9850,0
20230823,114100,38597620,9850,9850,9850,9850,30
20230823,114000,38302120,9850,9850,9850,9850,0
20230823,113900,38302120,9850,9850,9850,9850,0
20230823,113800,38302120,9850,9850,9850,9850,0
20230823,113700,38302120,9850,9850,9850,9850,10
20230823,113600,38203620,9890,9890,9890,9890,0
20230823,113500,38203620,9890,9890,9890,9890,0
20230823,113400,38203620,9890,9890,9890,9890,0
20230823,113300,38203620,9890,9890,9890,9890,0
20230823,113200,38203620,9890,9890,9890,9890,0
20230823,113100,38203620,9890,9890,9890,9890,1
20230823,113000,38193730,9890,9890,9890,9890,1
20230823,112900,38183840,9850,9850,9850,9850,0
20230823,112800,38183840,9850,9850,9850,9850,0
20230823,112700,38183840,9850,9850,9850,9850,0
20230823,112600,38183840,9850,9850,9850,9850,0
20230823,112500,38183840,9850,9850,9850,9850,0
20230823,112400,38183840,9850,9850,9850,9850,0
20230823,112300,38183840,9850,9850,9850,9850,0
20230823,112200,38183840,9850,9900,9900,9850,3
20230823,112100,38154190,9860,9870,9870,9860,8
20230823,112000,38075250,9870,9870,9870,9870,1
20230823,111900,38065380,9880,9880,9880,9880,1
20230823,111800,38055500,9880,9880,9880,9880,0
20230823,111700,38055500,9880,9880,9880,9880,0
20230823,111600,38055500,9880,9880,9880,9880,0
20230823,111500,38055500,9880,9880,9880,9880,0
20230823,111400,38055500,9880,9880,9880,9880,1
20230823,111300,38045620,9910,9910,9910,9910,0
20230823,111200,38045620,9910,9910,9910,9910,0
20230823,111100,38045620,9910,9910,9910,9910,0
20230823,111000,38045620,9910,9910,9910,9910,0
20230823,110900,38045620,9910,9890,9910,9890,10
20230823,110800,37946580,9900,9900,9900,9900,0
20230823,110700,37946580,9900,9900,9900,9900,0
20230823,110600,37946580,9900,9900,9900,9900,0
20230823,110500,37946580,9900,9900,9900,9900,0
20230823,110400,37946580,9900,9900,9900,9900,0
20230823,110300,37946580,9900,9900,9900,9900,0
20230823,110200,37946580,9900,9900,9900,9900,0
20230823,110100,37946580,9900,9900,9900,9900,0
20230823,110000,37946580,9900,9900,9900,9900,205
20230823,105900,35917080,9910,9900,9910,9900,165
20230823,105800,34283560,9900,9900,9900,9900,640
20230823,105700,27947560,9900,9900,9900,9900,4
20230823,105600,27907960,9900,9900,9900,9900,0
20230823,105500,27907960,9900,9900,9900,9900,2
20230823,105400,27888160,9900,9900,9900,9900,0
20230823,105300,27888160,9900,9900,9900,9900,0
20230823,105200,27888160,9900,9900,9900,9900,0
20230823,105100,27888160,9900,9900,9900,9900,0
20230823,105000,27888160,9900,9900,9900,9900,0
20230823,104900,27888160,9900,9900,9900,9900,0
20230823,104800,27888160,9900,9900,9900,9900,0
20230823,104700,27888160,9900,9890,9900,9890,310
20230823,104600,24819170,9890,9890,9890,9890,0
20230823,104500,24819170,9890,9900,9900,9890,51
20230823,104400,24314280,9900,9900,9900,9900,0
20230823,104300,24314280,9900,9900,9900,9900,0
20230823,104200,24314280,9900,9900,9900,9900,0
20230823,104100,24314280,9900,9900,9900,9900,185
20230823,104000,22482780,9890,9890,9890,9890,81
20230823,103900,21681690,9890,9890,9890,9890,10
20230823,103800,21582790,9900,9900,9900,9900,0
20230823,103700,21582790,9900,9900,9900,9900,0
20230823,103600,21582790,9900,9900,9900,9900,0
20230823,103500,21582790,9900,9900,9900,9900,0
20230823,103400,21582790,9900,9900,9900,9900,0
20230823,103300,21582790,9900,9900,9900,9900,0
20230823,103200,21582790,9900,9900,9900,9900,0
20230823,103100,21582790,9900,9900,9900,9900,0
20230823,103000,21582790,9900,9900,9900,9900,1
20230823,102900,21572890,9890,9890,9890,9890,1
20230823,102800,21563000,9900,9900,9900,9900,0
20230823,102700,21563000,9900,9890,9900,9890,2
20230823,102600,21543210,9890,9890,9890,9890,1
20230823,102500,21533320,9900,9900,9900,9900,8
20230823,102400,21454120,9900,9900,9900,9900,0
20230823,102300,21454120,9900,9910,9910,9900,2
20230823,102200,21434310,9910,9910,9910,9910,0
20230823,102100,21434310,9910,9910,9910,9910,0
20230823,102000,21434310,9910,9910,9910,9910,0
20230823,101900,21434310,9910,9910,9910,9910,1
20230823,101800,21424400,9900,9890,9900,9890,16
20230823,101700,21266030,9890,9890,9890,9890,0
20230823,101600,21266030,9890,9890,9890,9890,0
20230823,101500,21266030,9890,9890,9890,9890,9
20230823,101400,21177020,9890,9890,9890,9890,3
20230823,101300,21147350,9880,9880,9880,9880,4
20230823,101200,21107830,9860,9860,9860,9860,0
20230823,101100,21107830,9860,9860,9870,9860,24
20230823,101000,20871040,9880,9880,9880,9880,15
20230823,100900,20722840,9880,9890,9890,9880,35
20230823,100800,20377000,9890,9890,9890,9890,2
20230823,100700,20357220,9910,9910,9910,9910,0
20230823,100600,20357220,9910,9910,9910,9910,0
20230823,100500,20357220,9910,9900,9910,9900,21
20230823,100400,20149120,9870,9870,9870,9870,0
20230823,100300,20149120,9870,9870,9870,9870,0
20230823,100200,20149120,9870,9880,9880,9870,5
20230823,100100,20099730,9890,9890,9890,9890,1
20230823,100000,20089840,9900,9920,9920,9900,5
20230823,095900,20040270,9930,9930,9930,9930,1
20230823,095800,20030340,9930,9930,9930,9930,2
20230823,095700,20010480,9930,9930,9930,9930,3
20230823,095600,19980690,9950,9950,9950,9950,0
20230823,095500,19980690,9950,9950,9950,9950,0
20230823,095400,19980690,9950,9950,9950,9950,1
20230823,095300,19970740,9970,9970,9970,9970,0
20230823,095200,19970740,9970,9970,9970,9970,0
20230823,095100,19970740,9970,9970,9970,9970,15
20230823,095000,19821190,9970,9970,9970,9970,0
20230823,094900,19821190,9970,9970,9970,9950,30
20230823,094800,19522150,9970,9960,9970,9830,221
20230823,094700,17325620,9960,9920,9960,9920,174
20230823,094600,15596550,9940,9850,9940,9850,392
20230823,094500,11716530,9850,9800,9850,9800,750
20230823,094400,4354370,9790,9790,9790,9790,10
20230823,094300,4256470,9790,9790,9790,9790,0
20230823,094200,4256470,9790,9790,9790,9790,109
20230823,094100,3189360,9790,9790,9790,9790,0
20230823,094000,3189360,9790,9790,9790,9790,0
20230823,093900,3189360,9790,9790,9790,9790,0
20230823,093800,3189360,9790,9790,9790,9790,0
20230823,093700,3189360,9790,9790,9790,9790,3
20230823,093600,3159990,9790,9780,9790,9780,11
20230823,093500,3052400,9780,9790,9790,9780,126
20230823,093400,1820070,9790,9790,9790,9790,0
20230823,093300,1820070,9790,9790,9790,9790,4
20230823,093200,1780910,9790,9790,9790,9790,3
20230823,093100,1751540,9790,9790,9790,9790,3
20230823,093000,1722170,9790,9790,9790,9790,2
20230823,092900,1702590,9780,9780,9780,9780,44
20230823,092800,1272270,9780,9780,9780,9780,0
20230823,092700,1272270,9780,9780,9780,9780,0
20230823,092600,1272270,9780,9780,9780,9780,2
20230823,092500,1252710,9780,9780,9780,9780,0
20230823,092400,1252710,9780,9780,9780,9780,5
20230823,092300,1203810,9790,9790,9790,9790,0
20230823,092200,1203810,9790,9790,9790,9790,0
20230823,092100,1203810,9790,9790,9790,9790,0
20230823,092000,1203810,9790,9790,9790,9790,0
20230823,091900,1203810,9790,9790,9790,9790,42
20230823,091800,792630,9790,9790,9790,9790,1
20230823,091700,782840,9780,9780,9780,9780,0
20230823,091600,782840,9780,9780,9780,9780,30
20230823,091500,489440,9780,9780,9780,9780,0
20230823,091400,489440,9780,9780,9780,9780,0
20230823,091300,489440,9780,9780,9780,9780,0
20230823,091200,489440,9780,9780,9780,9780,0
20230823,091100,489440,9780,9780,9780,9780,0
20230823,091000,489440,9780,9780,9780,9780,6
20230823,090900,430760,9790,9790,9790,9790,0
20230823,090800,430760,9790,9790,9790,9790,0
20230823,090700,430760,9790,9790,9790,9790,0
20230823,090600,430760,9790,9790,9790,9790,0
20230823,090500,430760,9790,9790,9790,9790,0
20230823,090400,430760,9790,9790,9790,9790,0
20230823,090300,430760,9790,9790,9790,9790,1
20230823,090200,420970,9790,9790,9790,9790,0
20230823,090100,420970,9790,9790,9790,9790,0
20230823,090000,420970,9790,9790,9790,9790,43