stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201600,19064290,9850,9850,9850,9850,5
20230824,201500,19064290,9850,9850,9850,9850,0
20230824,201400,19064290,9850,9850,9850,9850,0
20230824,201300,19064290,9850,9850,9850,9850,0
20230824,201200,19064290,9850,9850,9850,9850,0
20230824,201100,19064290,9850,9850,9850,9850,0
20230824,201000,19064290,9850,9850,9850,9850,0
20230824,200900,19064290,9850,9850,9850,9850,0
20230824,200800,19064290,9850,9850,9850,9850,0
20230824,200700,19064290,9850,9850,9850,9850,0
20230824,200600,19064290,9850,9850,9850,9850,0
20230824,200500,19064290,9850,9850,9850,9850,0
20230824,200400,19064290,9850,9850,9850,9850,0
20230824,200300,19064290,9850,9850,9850,9850,0
20230824,200200,19064290,9850,9850,9850,9850,0
20230824,200100,19064290,9850,9850,9850,9850,0
20230824,200000,19064290,9850,9850,9850,9850,0
20230824,195900,19064290,9850,9850,9850,9850,0
20230824,195800,19064290,9850,9850,9850,9850,0
20230824,195700,19064290,9850,9850,9850,9850,0
20230824,195600,19064290,9850,9850,9850,9850,0
20230824,195500,19064290,9850,9850,9850,9850,0
20230824,195400,19064290,9850,9850,9850,9850,0
20230824,195300,19064290,9850,9850,9850,9850,0
20230824,195200,19064290,9850,9850,9850,9850,0
20230824,195100,19064290,9850,9850,9850,9850,0
20230824,195000,19064290,9850,9850,9850,9850,0
20230824,194900,19064290,9850,9850,9850,9850,0
20230824,194800,19064290,9850,9850,9850,9850,0
20230824,194700,19064290,9850,9850,9850,9850,0
20230824,194600,19064290,9850,9850,9850,9850,5
20230824,194500,19064290,9850,9850,9850,9850,0
20230824,194400,19064290,9850,9850,9850,9850,0
20230824,194300,19064290,9850,9850,9850,9850,0
20230824,194200,19064290,9850,9850,9850,9850,0
20230824,194100,19064290,9850,9850,9850,9850,0
20230824,194000,19064290,9850,9850,9850,9850,0
20230824,193900,19064290,9850,9850,9850,9850,0
20230824,193800,19064290,9850,9850,9850,9850,0
20230824,193700,19064290,9850,9850,9850,9850,0
20230824,193600,19064290,9850,9850,9850,9850,0
20230824,193500,19064290,9850,9850,9850,9850,0
20230824,193400,19064290,9850,9850,9850,9850,0
20230824,193300,19064290,9850,9850,9850,9850,0
20230824,193200,19064290,9850,9850,9850,9850,0
20230824,193100,19064290,9850,9850,9850,9850,0
20230824,193000,19064290,9850,9850,9850,9850,0
20230824,192900,19064290,9850,9850,9850,9850,0
20230824,192800,19064290,9850,9850,9850,9850,0
20230824,192700,19064290,9850,9850,9850,9850,0
20230824,192600,19064290,9850,9850,9850,9850,0
20230824,192500,19064290,9850,9850,9850,9850,0
20230824,192400,19064290,9850,9850,9850,9850,0
20230824,192300,19064290,9850,9850,9850,9850,0
20230824,192200,19064290,9850,9850,9850,9850,0
20230824,192100,19064290,9850,9850,9850,9850,0
20230824,192000,19064290,9850,9850,9850,9850,0
20230824,191900,19064290,9850,9850,9850,9850,0
20230824,191800,19064290,9850,9850,9850,9850,0
20230824,191700,19064290,9850,9850,9850,9850,0
20230824,191600,19064290,9850,9850,9850,9850,5
20230824,191500,19064290,9850,9850,9850,9850,0
20230824,191400,19064290,9850,9850,9850,9850,0
20230824,191300,19064290,9850,9850,9850,9850,0
20230824,191200,19064290,9850,9850,9850,9850,0
20230824,191100,19064290,9850,9850,9850,9850,0
20230824,191000,19064290,9850,9850,9850,9850,0
20230824,190900,19064290,9850,9850,9850,9850,0
20230824,190800,19064290,9850,9850,9850,9850,0
20230824,190700,19064290,9850,9850,9850,9850,0
20230824,190600,19064290,9850,9850,9850,9850,0
20230824,190500,19064290,9850,9850,9850,9850,0
20230824,190400,19064290,9850,9850,9850,9850,0
20230824,190300,19064290,9850,9850,9850,9850,0
20230824,190200,19064290,9850,9850,9850,9850,0
20230824,190100,19064290,9850,9850,9850,9850,0
20230824,190000,19064290,9850,9850,9850,9850,0
20230824,185900,19064290,9850,9850,9850,9850,0
20230824,185800,19064290,9850,9850,9850,9850,0
20230824,185700,19064290,9850,9850,9850,9850,0
20230824,185600,19064290,9850,9850,9850,9850,0
20230824,185500,19064290,9850,9850,9850,9850,0
20230824,185400,19064290,9850,9850,9850,9850,0
20230824,185300,19064290,9850,9850,9850,9850,0
20230824,185200,19064290,9850,9850,9850,9850,0
20230824,185100,19064290,9850,9850,9850,9850,0
20230824,185000,19064290,9850,9850,9850,9850,0
20230824,184900,19064290,9850,9850,9850,9850,0
20230824,184800,19064290,9850,9850,9850,9850,0
20230824,184700,19064290,9850,9850,9850,9850,0
20230824,184600,19064290,9850,9850,9850,9850,5
20230824,184500,19064290,9850,9850,9850,9850,0
20230824,184400,19064290,9850,9850,9850,9850,0
20230824,184300,19064290,9850,9850,9850,9850,0
20230824,184200,19064290,9850,9850,9850,9850,0
20230824,184100,19064290,9850,9850,9850,9850,0
20230824,184000,19064290,9850,9850,9850,9850,0
20230824,183900,19064290,9850,9850,9850,9850,0
20230824,183800,19064290,9850,9850,9850,9850,0
20230824,183700,19064290,9850,9850,9850,9850,0
20230824,183600,19064290,9850,9850,9850,9850,0
20230824,183500,19064290,9850,9850,9850,9850,0
20230824,183400,19064290,9850,9850,9850,9850,0
20230824,183300,19064290,9850,9850,9850,9850,0
20230824,183200,19064290,9850,9850,9850,9850,0
20230824,183100,19064290,9850,9850,9850,9850,0
20230824,183000,19064290,9850,9850,9850,9850,0
20230824,182900,19064290,9850,9850,9850,9850,0
20230824,182800,19064290,9850,9850,9850,9850,0
20230824,182700,19064290,9850,9850,9850,9850,0
20230824,182600,19064290,9850,9850,9850,9850,0
20230824,182500,19064290,9850,9850,9850,9850,0
20230824,182400,19064290,9850,9850,9850,9850,0
20230824,182300,19064290,9850,9850,9850,9850,0
20230824,182200,19064290,9850,9850,9850,9850,0
20230824,182100,19064290,9850,9850,9850,9850,0
20230824,182000,19064290,9850,9850,9850,9850,0
20230824,181900,19064290,9850,9850,9850,9850,0
20230824,181800,19064290,9850,9850,9850,9850,0
20230824,181700,19064290,9850,9850,9850,9850,0
20230824,181600,19064290,9850,9850,9850,9850,5
20230824,181500,19064290,9850,9850,9850,9850,0
20230824,181400,19064290,9850,9850,9850,9850,0
20230824,181300,19064290,9850,9850,9850,9850,0
20230824,181200,19064290,9850,9850,9850,9850,0
20230824,181100,19064290,9850,9850,9850,9850,0
20230824,181000,19064290,9850,9850,9850,9850,0
20230824,180900,19064290,9850,9850,9850,9850,0
20230824,180800,19064290,9850,9850,9850,9850,0
20230824,180700,19064290,9850,9850,9850,9850,0
20230824,180600,19064290,9850,9850,9850,9850,0
20230824,180500,19064290,9850,9850,9850,9850,0
20230824,180400,19064290,9850,9850,9850,9850,0
20230824,180300,19064290,9850,9850,9850,9850,0
20230824,180200,19064290,9850,9850,9850,9850,0
20230824,180100,19064290,9850,9850,9850,9850,0
20230824,180000,19064290,9850,9850,9850,9850,0
20230824,175900,19064290,9850,9850,9850,9850,0
20230824,175800,19064290,9850,9850,9850,9850,0
20230824,175700,19064290,9850,9850,9850,9850,0
20230824,175600,19064290,9850,9850,9850,9850,0
20230824,175500,19064290,9850,9850,9850,9850,0
20230824,175400,19064290,9850,9850,9850,9850,0
20230824,175300,19064290,9850,9850,9850,9850,0
20230824,175200,19064290,9850,9850,9850,9850,0
20230824,175100,19064290,9850,9850,9850,9850,0
20230824,175000,19064290,9850,9850,9850,9850,0
20230824,174900,19064290,9850,9850,9850,9850,0
20230824,174800,19064290,9850,9850,9850,9850,0
20230824,174700,19064290,9850,9850,9850,9850,0
20230824,174600,19064290,9850,9850,9850,9850,5
20230824,174500,19064290,9850,9850,9850,9850,0
20230824,174400,19064290,9850,9850,9850,9850,0
20230824,174300,19064290,9850,9850,9850,9850,0
20230824,174200,19064290,9850,9850,9850,9850,0
20230824,174100,19064290,9850,9850,9850,9850,0
20230824,174000,19064290,9850,9850,9850,9850,0
20230824,173900,19064290,9850,9850,9850,9850,0
20230824,173800,19064290,9850,9850,9850,9850,0
20230824,173700,19064290,9850,9850,9850,9850,0
20230824,173600,19064290,9850,9850,9850,9850,0
20230824,173500,19064290,9850,9850,9850,9850,0
20230824,173400,19064290,9850,9850,9850,9850,0
20230824,173300,19064290,9850,9850,9850,9850,0
20230824,173200,19064290,9850,9850,9850,9850,0
20230824,173100,19064290,9850,9850,9850,9850,0
20230824,173000,19064290,9850,9850,9850,9850,0
20230824,172900,19064290,9850,9850,9850,9850,0
20230824,172800,19064290,9850,9850,9850,9850,0
20230824,172700,19064290,9850,9850,9850,9850,0
20230824,172600,19064290,9850,9850,9850,9850,0
20230824,172500,19064290,9850,9850,9850,9850,0
20230824,172400,19064290,9850,9850,9850,9850,0
20230824,172300,19064290,9850,9850,9850,9850,0
20230824,172200,19064290,9850,9850,9850,9850,0
20230824,172100,19064290,9850,9850,9850,9850,0
20230824,172000,19064290,9850,9850,9850,9850,0
20230824,171900,19064290,9850,9850,9850,9850,0
20230824,171800,19064290,9850,9850,9850,9850,0
20230824,171700,19064290,9850,9850,9850,9850,0
20230824,171600,19064290,9850,9850,9850,9850,5
20230824,171500,19064290,9850,9850,9850,9850,0
20230824,171400,19064290,9850,9850,9850,9850,0
20230824,171300,19064290,9850,9850,9850,9850,0
20230824,171200,19064290,9850,9850,9850,9850,0
20230824,171100,19064290,9850,9850,9850,9850,0
20230824,171000,19064290,9850,9850,9850,9850,0
20230824,170900,19064290,9850,9850,9850,9850,0
20230824,170800,19064290,9850,9850,9850,9850,0
20230824,170700,19064290,9850,9850,9850,9850,0
20230824,170600,19064290,9850,9850,9850,9850,0
20230824,170500,19064290,9850,9850,9850,9850,0
20230824,170400,19064290,9850,9850,9850,9850,0
20230824,170300,19064290,9850,9850,9850,9850,0
20230824,170200,19064290,9850,9850,9850,9850,0
20230824,170100,19064290,9850,9850,9850,9850,0
20230824,170000,19064290,9850,9850,9850,9850,0
20230824,165900,19064290,9850,9850,9850,9850,0
20230824,165800,19064290,9850,9850,9850,9850,0
20230824,165700,19064290,9850,9850,9850,9850,0
20230824,165600,19064290,9850,9850,9850,9850,0
20230824,165500,19064290,9850,9850,9850,9850,0
20230824,165400,19064290,9850,9850,9850,9850,0
20230824,165300,19064290,9850,9850,9850,9850,0
20230824,165200,19064290,9850,9850,9850,9850,0
20230824,165100,19064290,9850,9850,9850,9850,0
20230824,165000,19064290,9850,9850,9850,9850,0
20230824,164900,19064290,9850,9850,9850,9850,0
20230824,164800,19064290,9850,9850,9850,9850,0
20230824,164700,19064290,9850,9850,9850,9850,0
20230824,164600,19064290,9850,9850,9850,9850,5
20230824,164500,19064290,9850,9850,9850,9850,0
20230824,164400,19064290,9850,9850,9850,9850,0
20230824,164300,19064290,9850,9850,9850,9850,0
20230824,164200,19064290,9850,9850,9850,9850,0
20230824,164100,19064290,9850,9850,9850,9850,0
20230824,164000,19064290,9850,9850,9850,9850,0
20230824,163900,19064290,9850,9850,9850,9850,0
20230824,163800,19064290,9850,9850,9850,9850,0
20230824,163700,19064290,9850,9850,9850,9850,0
20230824,163600,19064290,9850,9850,9850,9850,0
20230824,163500,19064290,9850,9850,9850,9850,0
20230824,163400,19064290,9850,9850,9850,9850,0
20230824,163300,19064290,9850,9850,9850,9850,0
20230824,163200,19064290,9850,9850,9850,9850,0
20230824,163100,19064290,9850,9850,9850,9850,0
20230824,163000,19064290,9850,9850,9850,9850,0
20230824,162900,19064290,9850,9850,9850,9850,0
20230824,162800,19064290,9850,9850,9850,9850,0
20230824,162700,19064290,9850,9850,9850,9850,0
20230824,162600,19064290,9850,9850,9850,9850,0
20230824,162500,19064290,9850,9850,9850,9850,0
20230824,162400,19064290,9850,9850,9850,9850,0
20230824,162300,19064290,9850,9850,9850,9850,0
20230824,162200,19064290,9850,9850,9850,9850,0
20230824,162100,19064290,9850,9850,9850,9850,0
20230824,162000,19064290,9850,9850,9850,9850,0
20230824,161900,19064290,9850,9850,9850,9850,0
20230824,161800,19064290,9850,9850,9850,9850,0
20230824,161700,19064290,9850,9850,9850,9850,0
20230824,161600,19064290,9850,9850,9850,9850,5
20230824,161500,19064290,9850,9850,9850,9850,0
20230824,161400,19064290,9850,9850,9850,9850,0
20230824,161300,19064290,9850,9850,9850,9850,0
20230824,161200,19064290,9850,9850,9850,9850,0
20230824,161100,19064290,9850,9850,9850,9850,0
20230824,161000,19064290,9850,9850,9850,9850,0
20230824,160900,19064290,9850,9850,9850,9850,0
20230824,160800,19064290,9850,9850,9850,9850,0
20230824,160700,19064290,9850,9850,9850,9850,0
20230824,160600,19064290,9850,9850,9850,9850,0
20230824,160500,19064290,9850,9850,9850,9850,0
20230824,160400,19064290,9850,9850,9850,9850,0
20230824,160300,19064290,9850,9850,9850,9850,0
20230824,160200,19064290,9850,9850,9850,9850,0
20230824,160100,19064290,9850,9850,9850,9850,0
20230824,160000,19064290,9850,9850,9850,9850,0
20230824,155900,19064290,9850,9850,9850,9850,0
20230824,155800,19064290,9850,9850,9850,9850,0
20230824,155700,19064290,9850,9850,9850,9850,0
20230824,155600,19064290,9850,9850,9850,9850,0
20230824,155500,19064290,9850,9850,9850,9850,0
20230824,155400,19064290,9850,9850,9850,9850,0
20230824,155300,19064290,9850,9850,9850,9850,0
20230824,155200,19064290,9850,9850,9850,9850,0
20230824,155100,19064290,9850,9850,9850,9850,0
20230824,155000,19064290,9850,9850,9850,9850,0
20230824,154900,19064290,9850,9850,9850,9850,0
20230824,154800,19064290,9850,9850,9850,9850,0
20230824,154700,19064290,9850,9850,9850,9850,0
20230824,154600,19064290,9850,9850,9850,9850,5
20230824,154500,19064290,9850,9850,9850,9850,0
20230824,154400,19064290,9850,9850,9850,9850,0
20230824,154300,19064290,9850,9850,9850,9850,0
20230824,154200,19064290,9850,9850,9850,9850,0
20230824,154100,19064290,9850,9850,9850,9850,0
20230824,154000,19064290,9850,9850,9850,9850,0
20230824,153900,19064290,9850,9850,9850,9850,0
20230824,153800,19064290,9850,9850,9850,9850,0
20230824,153700,19064290,9850,9850,9850,9850,0
20230824,153600,19064290,9850,9850,9850,9850,0
20230824,153500,19064290,9850,9850,9850,9850,0
20230824,153400,19064290,9850,9850,9850,9850,0
20230824,153300,19064290,9850,9850,9850,9850,0
20230824,153200,19064290,9850,9850,9850,9850,0
20230824,153100,19064290,9850,9850,9850,9850,0
20230824,153000,19064290,9850,9850,9850,9850,5
20230824,152900,19015040,9820,9820,9820,9820,0
20230824,152800,19015040,9820,9820,9820,9820,0
20230824,152700,19015040,9820,9820,9820,9820,0
20230824,152600,19015040,9820,9820,9820,9820,0
20230824,152500,19015040,9820,9820,9820,9820,0
20230824,152400,19015040,9820,9820,9820,9820,0
20230824,152300,19015040,9820,9820,9820,9820,0
20230824,152200,19015040,9820,9820,9820,9820,0
20230824,152100,19015040,9820,9820,9820,9820,0
20230824,152000,19015040,9820,9820,9820,9820,0
20230824,151900,19015040,9820,9820,9820,9820,101
20230824,151800,18023220,9820,9840,9840,9820,10
20230824,151700,17924970,9850,9850,9850,9850,0
20230824,151600,17924970,9850,9850,9850,9850,0
20230824,151500,17924970,9850,9850,9850,9850,0
20230824,151400,17924970,9850,9850,9850,9850,0
20230824,151300,17924970,9850,9850,9850,9850,2
20230824,151200,17905270,9820,9830,9830,9820,50
20230824,151100,17414060,9850,9850,9850,9850,1
20230824,151000,17404210,9850,9850,9850,9850,0
20230824,150900,17404210,9850,9850,9850,9850,1
20230824,150800,17394360,9850,9850,9850,9850,5
20230824,150700,17345110,9850,9850,9850,9850,0
20230824,150600,17345110,9850,9850,9850,9850,12
20230824,150500,17226910,9830,9830,9830,9830,3
20230824,150400,17197420,9820,9820,9820,9820,0
20230824,150300,17197420,9820,9820,9820,9820,0
20230824,150200,17197420,9820,9820,9820,9820,0
20230824,150100,17197420,9820,9820,9820,9820,0
20230824,150000,17197420,9820,9820,9820,9820,0
20230824,145900,17197420,9820,9820,9820,9820,0
20230824,145800,17197420,9820,9820,9820,9820,0
20230824,145700,17197420,9820,9820,9820,9820,0
20230824,145600,17197420,9820,9820,9820,9820,0
20230824,145500,17197420,9820,9820,9820,9820,1
20230824,145400,17187600,9820,9820,9820,9820,0
20230824,145300,17187600,9820,9820,9820,9820,7
20230824,145200,17118860,9820,9820,9820,9820,0
20230824,145100,17118860,9820,9820,9820,9820,0
20230824,145000,17118860,9820,9820,9820,9820,0
20230824,144900,17118860,9820,9820,9820,9820,0
20230824,144800,17118860,9820,9820,9820,9820,0
20230824,144700,17118860,9820,9820,9820,9820,0
20230824,144600,17118860,9820,9820,9820,9820,0
20230824,144500,17118860,9820,9820,9820,9820,0
20230824,144400,17118860,9820,9820,9820,9820,0
20230824,144300,17118860,9820,9820,9820,9820,0
20230824,144200,17118860,9820,9840,9840,9820,389
20230824,144100,13295750,9840,9840,9840,9840,0
20230824,144000,13295750,9840,9840,9840,9840,0
20230824,143900,13295750,9840,9840,9840,9840,0
20230824,143800,13295750,9840,9840,9840,9840,0
20230824,143700,13295750,9840,9840,9840,9840,0
20230824,143600,13295750,9840,9840,9840,9840,0
20230824,143500,13295750,9840,9840,9840,9840,0
20230824,143400,13295750,9840,9840,9840,9840,0
20230824,143300,13295750,9840,9840,9840,9840,0
20230824,143200,13295750,9840,9840,9840,9840,0
20230824,143100,13295750,9840,9840,9840,9840,5
20230824,143000,13246550,9840,9840,9840,9840,0
20230824,142900,13246550,9840,9840,9840,9840,0
20230824,142800,13246550,9840,9840,9840,9840,0
20230824,142700,13246550,9840,9840,9840,9840,0
20230824,142600,13246550,9840,9840,9840,9840,0
20230824,142500,13246550,9840,9840,9840,9840,0
20230824,142400,13246550,9840,9840,9840,9840,0
20230824,142300,13246550,9840,9840,9840,9840,1
20230824,142200,13236710,9840,9840,9840,9840,0
20230824,142100,13236710,9840,9840,9840,9840,0
20230824,142000,13236710,9840,9840,9840,9840,0
20230824,141900,13236710,9840,9840,9840,9840,0
20230824,141800,13236710,9840,9840,9840,9840,0
20230824,141700,13236710,9840,9840,9840,9840,3
20230824,141600,13207190,9840,9840,9840,9840,0
20230824,141500,13207190,9840,9840,9840,9840,0
20230824,141400,13207190,9840,9840,9840,9840,0
20230824,141300,13207190,9840,9840,9840,9840,6
20230824,141200,13148150,9840,9840,9840,9840,0
20230824,141100,13148150,9840,9840,9840,9840,0
20230824,141000,13148150,9840,9840,9840,9840,0
20230824,140900,13148150,9840,9840,9840,9840,0
20230824,140800,13148150,9840,9840,9840,9840,0
20230824,140700,13148150,9840,9840,9840,9840,0
20230824,140600,13148150,9840,9840,9840,9840,0
20230824,140500,13148150,9840,9840,9840,9840,104
20230824,140400,12124790,9850,9850,9850,9850,0
20230824,140300,12124790,9850,9850,9850,9850,0
20230824,140200,12124790,9850,9850,9850,9850,0
20230824,140100,12124790,9850,9850,9850,9850,0
20230824,140000,12124790,9850,9850,9850,9850,0
20230824,135900,12124790,9850,9850,9850,9850,0
20230824,135800,12124790,9850,9850,9850,9850,0
20230824,135700,12124790,9850,9850,9850,9850,0
20230824,135600,12124790,9850,9850,9850,9850,0
20230824,135500,12124790,9850,9850,9850,9850,0
20230824,135400,12124790,9850,9850,9850,9850,0
20230824,135300,12124790,9850,9850,9850,9850,0
20230824,135200,12124790,9850,9850,9850,9850,1
20230824,135100,12114940,9850,9850,9850,9850,0
20230824,135000,12114940,9850,9850,9850,9850,0
20230824,134900,12114940,9850,9850,9850,9850,0
20230824,134800,12114940,9850,9850,9850,9850,0
20230824,134700,12114940,9850,9850,9850,9850,0
20230824,134600,12114940,9850,9850,9850,9850,0
20230824,134500,12114940,9850,9850,9850,9850,0
20230824,134400,12114940,9850,9850,9850,9850,0
20230824,134300,12114940,9850,9850,9850,9850,0
20230824,134200,12114940,9850,9850,9850,9850,0
20230824,134100,12114940,9850,9850,9850,9850,0
20230824,134000,12114940,9850,9850,9850,9850,6
20230824,133900,12055840,9850,9850,9850,9850,0
20230824,133800,12055840,9850,9850,9850,9850,0
20230824,133700,12055840,9850,9850,9850,9850,0
20230824,133600,12055840,9850,9850,9850,9850,0
20230824,133500,12055840,9850,9850,9850,9850,6
20230824,133400,11996740,9850,9850,9850,9850,0
20230824,133300,11996740,9850,9850,9850,9850,0
20230824,133200,11996740,9850,9850,9850,9850,0
20230824,133100,11996740,9850,9850,9850,9850,2
20230824,133000,11977040,9850,9850,9850,9850,0
20230824,132900,11977040,9850,9850,9850,9850,0
20230824,132800,11977040,9850,9850,9850,9850,0
20230824,132700,11977040,9850,9850,9850,9850,0
20230824,132600,11977040,9850,9850,9850,9850,0
20230824,132500,11977040,9850,9850,9850,9850,1
20230824,132400,11967190,9850,9850,9850,9850,0
20230824,132300,11967190,9850,9850,9850,9850,14
20230824,132200,11829290,9850,9850,9850,9850,5
20230824,132100,11780040,9850,9850,9850,9850,1
20230824,132000,11770190,9850,9850,9850,9850,0
20230824,131900,11770190,9850,9850,9850,9850,0
20230824,131800,11770190,9850,9850,9850,9850,0
20230824,131700,11770190,9850,9850,9850,9850,0
20230824,131600,11770190,9850,9850,9850,9850,0
20230824,131500,11770190,9850,9850,9850,9850,0
20230824,131400,11770190,9850,9860,9860,9850,41
20230824,131300,11365940,9860,9860,9860,9860,71
20230824,131200,10665880,9850,9850,9850,9850,0
20230824,131100,10665880,9850,9850,9850,9850,0
20230824,131000,10665880,9850,9850,9850,9850,0
20230824,130900,10665880,9850,9850,9850,9850,0
20230824,130800,10665880,9850,9850,9850,9850,0
20230824,130700,10665880,9850,9850,9850,9850,0
20230824,130600,10665880,9850,9850,9850,9850,35
20230824,130500,10321130,9850,9850,9850,9850,1
20230824,130400,10311280,9850,9850,9850,9850,0
20230824,130300,10311280,9850,9850,9850,9850,0
20230824,130200,10311280,9850,9850,9850,9850,1
20230824,130100,10301430,9850,9850,9850,9850,0
20230824,130000,10301430,9850,9850,9850,9850,0
20230824,125900,10301430,9850,9850,9850,9850,60
20230824,125800,9710430,9850,9850,9850,9850,0
20230824,125700,9710430,9850,9850,9850,9850,0
20230824,125600,9710430,9850,9850,9850,9850,0
20230824,125500,9710430,9850,9850,9850,9850,3
20230824,125400,9680880,9850,9850,9850,9850,0
20230824,125300,9680880,9850,9850,9850,9850,0
20230824,125200,9680880,9850,9850,9850,9850,0
20230824,125100,9680880,9850,9850,9850,9850,0
20230824,125000,9680880,9850,9850,9850,9850,0
20230824,124900,9680880,9850,9850,9850,9850,0
20230824,124800,9680880,9850,9850,9850,9850,10
20230824,124700,9582380,9850,9850,9850,9850,0
20230824,124600,9582380,9850,9850,9850,9850,0
20230824,124500,9582380,9850,9850,9850,9850,0
20230824,124400,9582380,9850,9850,9850,9850,0
20230824,124300,9582380,9850,9850,9850,9850,0
20230824,124200,9582380,9850,9850,9850,9850,0
20230824,124100,9582380,9850,9850,9850,9850,0
20230824,124000,9582380,9850,9850,9850,9850,1
20230824,123900,9572530,9850,9850,9850,9850,0
20230824,123800,9572530,9850,9850,9850,9850,10
20230824,123700,9474030,9820,9820,9820,9820,0
20230824,123600,9474030,9820,9820,9820,9820,0
20230824,123500,9474030,9820,9820,9820,9820,0
20230824,123400,9474030,9820,9820,9820,9820,0
20230824,123300,9474030,9820,9820,9820,9820,0
20230824,123200,9474030,9820,9820,9820,9820,0
20230824,123100,9474030,9820,9820,9820,9820,0
20230824,123000,9474030,9820,9820,9820,9820,0
20230824,122900,9474030,9820,9820,9820,9820,0
20230824,122800,9474030,9820,9820,9820,9820,0
20230824,122700,9474030,9820,9820,9820,9820,0
20230824,122600,9474030,9820,9820,9820,9820,0
20230824,122500,9474030,9820,9820,9820,9820,0
20230824,122400,9474030,9820,9820,9820,9820,96
20230824,122300,8531310,9820,9820,9820,9820,0
20230824,122200,8531310,9820,9820,9820,9820,3
20230824,122100,8501850,9820,9820,9820,9820,0
20230824,122000,8501850,9820,9820,9820,9820,0
20230824,121900,8501850,9820,9820,9820,9820,1
20230824,121800,8492030,9820,9820,9820,9820,0
20230824,121700,8492030,9820,9820,9820,9820,0
20230824,121600,8492030,9820,9820,9820,9820,0
20230824,121500,8492030,9820,9820,9820,9820,0
20230824,121400,8492030,9820,9820,9820,9820,0
20230824,121300,8492030,9820,9820,9820,9820,0
20230824,121200,8492030,9820,9820,9820,9820,1
20230824,121100,8482210,9820,9820,9820,9820,0
20230824,121000,8482210,9820,9820,9820,9820,0
20230824,120900,8482210,9820,9820,9820,9820,8
20230824,120800,8403650,9820,9820,9820,9820,0
20230824,120700,8403650,9820,9820,9820,9820,0
20230824,120600,8403650,9820,9820,9820,9820,1
20230824,120500,8393830,9820,9820,9820,9820,0
20230824,120400,8393830,9820,9820,9820,9820,0
20230824,120300,8393830,9820,9820,9820,9820,1
20230824,120200,8384010,9820,9820,9820,9820,0
20230824,120100,8384010,9820,9820,9820,9820,0
20230824,120000,8384010,9820,9820,9820,9820,0
20230824,115900,8384010,9820,9820,9820,9820,0
20230824,115800,8384010,9820,9820,9820,9820,0
20230824,115700,8384010,9820,9820,9820,9820,0
20230824,115600,8384010,9820,9820,9820,9820,3
20230824,115500,8354550,9820,9820,9820,9820,0
20230824,115400,8354550,9820,9820,9820,9820,0
20230824,115300,8354550,9820,9820,9820,9820,0
20230824,115200,8354550,9820,9820,9820,9820,0
20230824,115100,8354550,9820,9820,9820,9820,0
20230824,115000,8354550,9820,9820,9820,9820,0
20230824,114900,8354550,9820,9820,9820,9820,0
20230824,114800,8354550,9820,9820,9820,9820,0
20230824,114700,8354550,9820,9820,9820,9820,0
20230824,114600,8354550,9820,9820,9820,9820,0
20230824,114500,8354550,9820,9820,9820,9820,0
20230824,114400,8354550,9820,9820,9820,9820,0
20230824,114300,8354550,9820,9820,9820,9820,0
20230824,114200,8354550,9820,9820,9820,9820,2
20230824,114100,8334910,9820,9820,9820,9820,0
20230824,114000,8334910,9820,9820,9820,9820,0
20230824,113900,8334910,9820,9820,9820,9820,0
20230824,113800,8334910,9820,9820,9820,9820,0
20230824,113700,8334910,9820,9820,9820,9820,0
20230824,113600,8334910,9820,9820,9820,9820,1
20230824,113500,8325090,9820,9820,9820,9820,0
20230824,113400,8325090,9820,9820,9820,9820,0
20230824,113300,8325090,9820,9820,9820,9820,3
20230824,113200,8295630,9820,9820,9820,9820,3
20230824,113100,8266170,9820,9820,9820,9820,0
20230824,113000,8266170,9820,9830,9830,9820,23
20230824,112900,8040300,9820,9820,9820,9820,0
20230824,112800,8040300,9820,9820,9820,9820,0
20230824,112700,8040300,9820,9820,9820,9820,0
20230824,112600,8040300,9820,9820,9820,9820,0
20230824,112500,8040300,9820,9820,9820,9820,0
20230824,112400,8040300,9820,9820,9820,9820,0
20230824,112300,8040300,9820,9820,9820,9820,0
20230824,112200,8040300,9820,9820,9820,9820,0
20230824,112100,8040300,9820,9820,9820,9820,0
20230824,112000,8040300,9820,9820,9820,9820,0
20230824,111900,8040300,9820,9820,9820,9820,0
20230824,111800,8040300,9820,9820,9820,9820,0
20230824,111700,8040300,9820,9820,9820,9820,0
20230824,111600,8040300,9820,9820,9820,9820,0
20230824,111500,8040300,9820,9820,9820,9820,0
20230824,111400,8040300,9820,9820,9820,9820,0
20230824,111300,8040300,9820,9820,9820,9820,0
20230824,111200,8040300,9820,9820,9820,9820,0
20230824,111100,8040300,9820,9820,9820,9820,0
20230824,111000,8040300,9820,9820,9820,9820,0
20230824,110900,8040300,9820,9820,9820,9820,0
20230824,110800,8040300,9820,9820,9820,9820,0
20230824,110700,8040300,9820,9820,9820,9820,0
20230824,110600,8040300,9820,9820,9820,9820,0
20230824,110500,8040300,9820,9820,9820,9820,0
20230824,110400,8040300,9820,9820,9820,9820,0
20230824,110300,8040300,9820,9820,9820,9820,0
20230824,110200,8040300,9820,9820,9820,9820,0
20230824,110100,8040300,9820,9820,9820,9820,2
20230824,110000,8020660,9820,9820,9820,9820,0
20230824,105900,8020660,9820,9820,9820,9820,0
20230824,105800,8020660,9820,9820,9820,9820,5
20230824,105700,7971560,9820,9820,9820,9820,0
20230824,105600,7971560,9820,9820,9820,9820,0
20230824,105500,7971560,9820,9820,9820,9820,0
20230824,105400,7971560,9820,9820,9820,9820,0
20230824,105300,7971560,9820,9820,9820,9820,0
20230824,105200,7971560,9820,9820,9820,9820,0
20230824,105100,7971560,9820,9820,9820,9820,0
20230824,105000,7971560,9820,9820,9820,9820,70
20230824,104900,7284160,9820,9820,9820,9820,1
20230824,104800,7274340,9820,9820,9820,9820,0
20230824,104700,7274340,9820,9820,9820,9820,0
20230824,104600,7274340,9820,9820,9820,9820,200
20230824,104500,5310340,9810,9810,9810,9810,4
20230824,104400,5271100,9810,9810,9810,9810,0
20230824,104300,5271100,9810,9810,9810,9810,0
20230824,104200,5271100,9810,9810,9810,9810,0
20230824,104100,5271100,9810,9810,9810,9810,1
20230824,104000,5261290,9810,9810,9810,9810,0
20230824,103900,5261290,9810,9810,9810,9810,0
20230824,103800,5261290,9810,9810,9810,9810,3
20230824,103700,5231860,9810,9810,9810,9810,0
20230824,103600,5231860,9810,9810,9810,9810,10
20230824,103500,5133760,9810,9810,9810,9810,0
20230824,103400,5133760,9810,9810,9810,9810,2
20230824,103300,5114140,9810,9810,9810,9810,1
20230824,103200,5104330,9810,9810,9810,9810,0
20230824,103100,5104330,9810,9810,9810,9810,1
20230824,103000,5094520,9810,9810,9810,9810,0
20230824,102900,5094520,9810,9810,9810,9810,0
20230824,102800,5094520,9810,9810,9810,9810,0
20230824,102700,5094520,9810,9810,9810,9810,1
20230824,102600,5084710,9820,9820,9820,9820,0
20230824,102500,5084710,9820,9820,9820,9820,0
20230824,102400,5084710,9820,9820,9820,9820,0
20230824,102300,5084710,9820,9800,9820,9800,2
20230824,102200,5065090,9820,9820,9820,9820,0
20230824,102100,5065090,9820,9820,9820,9820,0
20230824,102000,5065090,9820,9820,9820,9820,0
20230824,101900,5065090,9820,9820,9820,9820,0
20230824,101800,5065090,9820,9820,9820,9820,4
20230824,101700,5025810,9820,9820,9820,9820,0
20230824,101600,5025810,9820,9820,9820,9820,2
20230824,101500,5006170,9800,9800,9800,9800,0
20230824,101400,5006170,9800,9800,9800,9800,0
20230824,101300,5006170,9800,9810,9810,9800,5
20230824,101200,4957150,9820,9820,9820,9820,0
20230824,101100,4957150,9820,9820,9820,9820,0
20230824,101000,4957150,9820,9820,9820,9820,0
20230824,100900,4957150,9820,9820,9820,9820,10
20230824,100800,4858950,9820,9820,9820,9820,0
20230824,100700,4858950,9820,9820,9820,9820,20
20230824,100600,4662550,9810,9810,9810,9810,0
20230824,100500,4662550,9810,9810,9810,9810,0
20230824,100400,4662550,9810,9810,9810,9810,9
20230824,100300,4574260,9810,9810,9810,9810,2
20230824,100200,4554640,9810,9810,9810,9810,3
20230824,100100,4525210,9810,9810,9810,9810,12
20230824,100000,4407490,9810,9810,9810,9810,0
20230824,095900,4407490,9810,9810,9810,9810,4
20230824,095800,4368250,9820,9820,9820,9820,0
20230824,095700,4368250,9820,9820,9820,9820,0
20230824,095600,4368250,9820,9820,9820,9820,0
20230824,095500,4368250,9820,9820,9820,9820,0
20230824,095400,4368250,9820,9820,9820,9820,1
20230824,095300,4358430,9830,9830,9830,9830,0
20230824,095200,4358430,9830,9830,9830,9830,0
20230824,095100,4358430,9830,9830,9830,9830,1
20230824,095000,4348600,9830,9830,9830,9830,0
20230824,094900,4348600,9830,9830,9830,9830,1
20230824,094800,4338770,9830,9830,9830,9830,4
20230824,094700,4299450,9780,9790,9790,9780,20
20230824,094600,4103760,9800,9800,9800,9800,76
20230824,094500,3358960,9810,9810,9810,9810,4
20230824,094400,3319720,9810,9810,9810,9810,18
20230824,094300,3143140,9820,9820,9820,9820,1
20230824,094200,3133320,9810,9810,9810,9810,0
20230824,094100,3133320,9810,9810,9810,9810,1
20230824,094000,3123510,9820,9820,9820,9820,0
20230824,093900,3123510,9820,9820,9820,9820,0
20230824,093800,3123510,9820,9820,9820,9820,1
20230824,093700,3113690,9820,9810,9820,9810,3
20230824,093600,3084250,9810,9830,9830,9810,70
20230824,093500,2396190,9830,9830,9830,9830,4
20230824,093400,2356870,9830,9830,9830,9830,1
20230824,093300,2347040,9830,9830,9830,9830,5
20230824,093200,2297890,9830,9830,9830,9830,1
20230824,093100,2288060,9830,9840,9840,9830,8
20230824,093000,2209370,9840,9840,9840,9840,2
20230824,092900,2189690,9830,9830,9830,9830,0
20230824,092800,2189690,9830,9830,9830,9830,0
20230824,092700,2189690,9830,9830,9830,9830,15
20230824,092600,2042240,9830,9830,9830,9830,2
20230824,092500,2022580,9840,9840,9840,9840,21
20230824,092400,1815940,9840,9840,9840,9840,44
20230824,092300,1382980,9850,9850,9850,9850,0
20230824,092200,1382980,9850,9850,9850,9850,3
20230824,092100,1353430,9850,9850,9850,9850,34
20230824,092000,1018530,9860,9860,9860,9860,0
20230824,091900,1018530,9860,9860,9860,9860,0
20230824,091800,1018530,9860,9860,9860,9860,0
20230824,091700,1018530,9860,9860,9860,9860,0
20230824,091600,1018530,9860,9860,9860,9860,0
20230824,091500,1018530,9860,9860,9860,9860,0
20230824,091400,1018530,9860,9860,9860,9860,0
20230824,091300,1018530,9860,9860,9860,9860,0
20230824,091200,1018530,9860,9860,9860,9860,0
20230824,091100,1018530,9860,9860,9860,9860,1
20230824,091000,1008670,9870,9870,9870,9870,0
20230824,090900,1008670,9870,9870,9870,9870,1
20230824,090800,998800,9880,9880,9880,9880,0
20230824,090700,998800,9880,9880,9880,9880,9
20230824,090600,909880,9890,9890,9890,9890,55
20230824,090500,365930,9890,9890,9890,9890,0
20230824,090400,365930,9890,9890,9890,9890,0
20230824,090300,365930,9890,9890,9890,9890,22
20230824,090200,148350,9890,9890,9890,9890,0
20230824,090100,148350,9890,9890,9890,9890,0
20230824,090000,148350,9890,9890,9890,9890,15