stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201800,44067510,9890,9890,9890,9890,211
20230908,201700,44067510,9890,9890,9890,9890,0
20230908,201600,44067510,9890,9890,9890,9890,0
20230908,201500,44067510,9890,9890,9890,9890,0
20230908,201400,44067510,9890,9890,9890,9890,0
20230908,201300,44067510,9890,9890,9890,9890,0
20230908,201200,44067510,9890,9890,9890,9890,0
20230908,201100,44067510,9890,9890,9890,9890,0
20230908,201000,44067510,9890,9890,9890,9890,0
20230908,200900,44067510,9890,9890,9890,9890,0
20230908,200800,44067510,9890,9890,9890,9890,0
20230908,200700,44067510,9890,9890,9890,9890,0
20230908,200600,44067510,9890,9890,9890,9890,0
20230908,200500,44067510,9890,9890,9890,9890,0
20230908,200400,44067510,9890,9890,9890,9890,0
20230908,200300,44067510,9890,9890,9890,9890,0
20230908,200200,44067510,9890,9890,9890,9890,0
20230908,200100,44067510,9890,9890,9890,9890,0
20230908,200000,44067510,9890,9890,9890,9890,0
20230908,195900,44067510,9890,9890,9890,9890,0
20230908,195800,44067510,9890,9890,9890,9890,0
20230908,195700,44067510,9890,9890,9890,9890,0
20230908,195600,44067510,9890,9890,9890,9890,0
20230908,195500,44067510,9890,9890,9890,9890,0
20230908,195400,44067510,9890,9890,9890,9890,0
20230908,195300,44067510,9890,9890,9890,9890,0
20230908,195200,44067510,9890,9890,9890,9890,0
20230908,195100,44067510,9890,9890,9890,9890,0
20230908,195000,44067510,9890,9890,9890,9890,0
20230908,194900,44067510,9890,9890,9890,9890,0
20230908,194800,44067510,9890,9890,9890,9890,211
20230908,194700,44067510,9890,9890,9890,9890,0
20230908,194600,44067510,9890,9890,9890,9890,0
20230908,194500,44067510,9890,9890,9890,9890,0
20230908,194400,44067510,9890,9890,9890,9890,0
20230908,194300,44067510,9890,9890,9890,9890,0
20230908,194200,44067510,9890,9890,9890,9890,0
20230908,194100,44067510,9890,9890,9890,9890,0
20230908,194000,44067510,9890,9890,9890,9890,0
20230908,193900,44067510,9890,9890,9890,9890,0
20230908,193800,44067510,9890,9890,9890,9890,0
20230908,193700,44067510,9890,9890,9890,9890,0
20230908,193600,44067510,9890,9890,9890,9890,0
20230908,193500,44067510,9890,9890,9890,9890,0
20230908,193400,44067510,9890,9890,9890,9890,0
20230908,193300,44067510,9890,9890,9890,9890,0
20230908,193200,44067510,9890,9890,9890,9890,0
20230908,193100,44067510,9890,9890,9890,9890,0
20230908,193000,44067510,9890,9890,9890,9890,0
20230908,192900,44067510,9890,9890,9890,9890,0
20230908,192800,44067510,9890,9890,9890,9890,0
20230908,192700,44067510,9890,9890,9890,9890,0
20230908,192600,44067510,9890,9890,9890,9890,0
20230908,192500,44067510,9890,9890,9890,9890,0
20230908,192400,44067510,9890,9890,9890,9890,0
20230908,192300,44067510,9890,9890,9890,9890,0
20230908,192200,44067510,9890,9890,9890,9890,0
20230908,192100,44067510,9890,9890,9890,9890,0
20230908,192000,44067510,9890,9890,9890,9890,0
20230908,191900,44067510,9890,9890,9890,9890,0
20230908,191800,44067510,9890,9890,9890,9890,211
20230908,191700,44067510,9890,9890,9890,9890,0
20230908,191600,44067510,9890,9890,9890,9890,0
20230908,191500,44067510,9890,9890,9890,9890,0
20230908,191400,44067510,9890,9890,9890,9890,0
20230908,191300,44067510,9890,9890,9890,9890,0
20230908,191200,44067510,9890,9890,9890,9890,0
20230908,191100,44067510,9890,9890,9890,9890,0
20230908,191000,44067510,9890,9890,9890,9890,0
20230908,190900,44067510,9890,9890,9890,9890,0
20230908,190800,44067510,9890,9890,9890,9890,0
20230908,190700,44067510,9890,9890,9890,9890,0
20230908,190600,44067510,9890,9890,9890,9890,0
20230908,190500,44067510,9890,9890,9890,9890,0
20230908,190400,44067510,9890,9890,9890,9890,0
20230908,190300,44067510,9890,9890,9890,9890,0
20230908,190200,44067510,9890,9890,9890,9890,0
20230908,190100,44067510,9890,9890,9890,9890,0
20230908,190000,44067510,9890,9890,9890,9890,0
20230908,185900,44067510,9890,9890,9890,9890,0
20230908,185800,44067510,9890,9890,9890,9890,0
20230908,185700,44067510,9890,9890,9890,9890,0
20230908,185600,44067510,9890,9890,9890,9890,0
20230908,185500,44067510,9890,9890,9890,9890,0
20230908,185400,44067510,9890,9890,9890,9890,0
20230908,185300,44067510,9890,9890,9890,9890,0
20230908,185200,44067510,9890,9890,9890,9890,0
20230908,185100,44067510,9890,9890,9890,9890,0
20230908,185000,44067510,9890,9890,9890,9890,0
20230908,184900,44067510,9890,9890,9890,9890,0
20230908,184800,44067510,9890,9890,9890,9890,211
20230908,184700,44067510,9890,9890,9890,9890,0
20230908,184600,44067510,9890,9890,9890,9890,0
20230908,184500,44067510,9890,9890,9890,9890,0
20230908,184400,44067510,9890,9890,9890,9890,0
20230908,184300,44067510,9890,9890,9890,9890,0
20230908,184200,44067510,9890,9890,9890,9890,0
20230908,184100,44067510,9890,9890,9890,9890,0
20230908,184000,44067510,9890,9890,9890,9890,0
20230908,183900,44067510,9890,9890,9890,9890,0
20230908,183800,44067510,9890,9890,9890,9890,0
20230908,183700,44067510,9890,9890,9890,9890,0
20230908,183600,44067510,9890,9890,9890,9890,0
20230908,183500,44067510,9890,9890,9890,9890,0
20230908,183400,44067510,9890,9890,9890,9890,0
20230908,183300,44067510,9890,9890,9890,9890,0
20230908,183200,44067510,9890,9890,9890,9890,0
20230908,183100,44067510,9890,9890,9890,9890,0
20230908,183000,44067510,9890,9890,9890,9890,0
20230908,182900,44067510,9890,9890,9890,9890,0
20230908,182800,44067510,9890,9890,9890,9890,0
20230908,182700,44067510,9890,9890,9890,9890,0
20230908,182600,44067510,9890,9890,9890,9890,0
20230908,182500,44067510,9890,9890,9890,9890,0
20230908,182400,44067510,9890,9890,9890,9890,0
20230908,182300,44067510,9890,9890,9890,9890,0
20230908,182200,44067510,9890,9890,9890,9890,0
20230908,182100,44067510,9890,9890,9890,9890,0
20230908,182000,44067510,9890,9890,9890,9890,0
20230908,181900,44067510,9890,9890,9890,9890,0
20230908,181800,44067510,9890,9890,9890,9890,211
20230908,181700,44067510,9890,9890,9890,9890,0
20230908,181600,44067510,9890,9890,9890,9890,0
20230908,181500,44067510,9890,9890,9890,9890,0
20230908,181400,44067510,9890,9890,9890,9890,0
20230908,181300,44067510,9890,9890,9890,9890,0
20230908,181200,44067510,9890,9890,9890,9890,0
20230908,181100,44067510,9890,9890,9890,9890,0
20230908,181000,44067510,9890,9890,9890,9890,0
20230908,180900,44067510,9890,9890,9890,9890,0
20230908,180800,44067510,9890,9890,9890,9890,0
20230908,180700,44067510,9890,9890,9890,9890,0
20230908,180600,44067510,9890,9890,9890,9890,0
20230908,180500,44067510,9890,9890,9890,9890,0
20230908,180400,44067510,9890,9890,9890,9890,0
20230908,180300,44067510,9890,9890,9890,9890,0
20230908,180200,44067510,9890,9890,9890,9890,0
20230908,180100,44067510,9890,9890,9890,9890,0
20230908,180000,44067510,9890,9890,9890,9890,0
20230908,175900,44067510,9890,9890,9890,9890,0
20230908,175800,44067510,9890,9890,9890,9890,0
20230908,175700,44067510,9890,9890,9890,9890,0
20230908,175600,44067510,9890,9890,9890,9890,0
20230908,175500,44067510,9890,9890,9890,9890,0
20230908,175400,44067510,9890,9890,9890,9890,0
20230908,175300,44067510,9890,9890,9890,9890,0
20230908,175200,44067510,9890,9890,9890,9890,0
20230908,175100,44067510,9890,9890,9890,9890,0
20230908,175000,44067510,9890,9890,9890,9890,0
20230908,174900,44067510,9890,9890,9890,9890,0
20230908,174800,44067510,9890,9890,9890,9890,211
20230908,174700,44067510,9890,9890,9890,9890,0
20230908,174600,44067510,9890,9890,9890,9890,0
20230908,174500,44067510,9890,9890,9890,9890,0
20230908,174400,44067510,9890,9890,9890,9890,0
20230908,174300,44067510,9890,9890,9890,9890,0
20230908,174200,44067510,9890,9890,9890,9890,0
20230908,174100,44067510,9890,9890,9890,9890,0
20230908,174000,44067510,9890,9890,9890,9890,0
20230908,173900,44067510,9890,9890,9890,9890,0
20230908,173800,44067510,9890,9890,9890,9890,0
20230908,173700,44067510,9890,9890,9890,9890,0
20230908,173600,44067510,9890,9890,9890,9890,0
20230908,173500,44067510,9890,9890,9890,9890,0
20230908,173400,44067510,9890,9890,9890,9890,0
20230908,173300,44067510,9890,9890,9890,9890,0
20230908,173200,44067510,9890,9890,9890,9890,0
20230908,173100,44067510,9890,9890,9890,9890,0
20230908,173000,44067510,9890,9890,9890,9890,0
20230908,172900,44067510,9890,9890,9890,9890,0
20230908,172800,44067510,9890,9890,9890,9890,0
20230908,172700,44067510,9890,9890,9890,9890,0
20230908,172600,44067510,9890,9890,9890,9890,0
20230908,172500,44067510,9890,9890,9890,9890,0
20230908,172400,44067510,9890,9890,9890,9890,0
20230908,172300,44067510,9890,9890,9890,9890,0
20230908,172200,44067510,9890,9890,9890,9890,0
20230908,172100,44067510,9890,9890,9890,9890,0
20230908,172000,44067510,9890,9890,9890,9890,0
20230908,171900,44067510,9890,9890,9890,9890,0
20230908,171800,44067510,9890,9890,9890,9890,211
20230908,171700,44067510,9890,9890,9890,9890,0
20230908,171600,44067510,9890,9890,9890,9890,0
20230908,171500,44067510,9890,9890,9890,9890,0
20230908,171400,44067510,9890,9890,9890,9890,0
20230908,171300,44067510,9890,9890,9890,9890,0
20230908,171200,44067510,9890,9890,9890,9890,0
20230908,171100,44067510,9890,9890,9890,9890,0
20230908,171000,44067510,9890,9890,9890,9890,0
20230908,170900,44067510,9890,9890,9890,9890,0
20230908,170800,44067510,9890,9890,9890,9890,0
20230908,170700,44067510,9890,9890,9890,9890,0
20230908,170600,44067510,9890,9890,9890,9890,0
20230908,170500,44067510,9890,9890,9890,9890,0
20230908,170400,44067510,9890,9890,9890,9890,0
20230908,170300,44067510,9890,9890,9890,9890,0
20230908,170200,44067510,9890,9890,9890,9890,0
20230908,170100,44067510,9890,9890,9890,9890,0
20230908,170000,44067510,9890,9890,9890,9890,0
20230908,165900,44067510,9890,9890,9890,9890,0
20230908,165800,44067510,9890,9890,9890,9890,0
20230908,165700,44067510,9890,9890,9890,9890,0
20230908,165600,44067510,9890,9890,9890,9890,0
20230908,165500,44067510,9890,9890,9890,9890,0
20230908,165400,44067510,9890,9890,9890,9890,0
20230908,165300,44067510,9890,9890,9890,9890,0
20230908,165200,44067510,9890,9890,9890,9890,0
20230908,165100,44067510,9890,9890,9890,9890,0
20230908,165000,44067510,9890,9890,9890,9890,0
20230908,164900,44067510,9890,9890,9890,9890,0
20230908,164800,44067510,9890,9890,9890,9890,211
20230908,164700,44067510,9890,9890,9890,9890,0
20230908,164600,44067510,9890,9890,9890,9890,0
20230908,164500,44067510,9890,9890,9890,9890,0
20230908,164400,44067510,9890,9890,9890,9890,0
20230908,164300,44067510,9890,9890,9890,9890,0
20230908,164200,44067510,9890,9890,9890,9890,0
20230908,164100,44067510,9890,9890,9890,9890,0
20230908,164000,44067510,9890,9890,9890,9890,0
20230908,163900,44067510,9890,9890,9890,9890,0
20230908,163800,44067510,9890,9890,9890,9890,0
20230908,163700,44067510,9890,9890,9890,9890,0
20230908,163600,44067510,9890,9890,9890,9890,0
20230908,163500,44067510,9890,9890,9890,9890,0
20230908,163400,44067510,9890,9890,9890,9890,0
20230908,163300,44067510,9890,9890,9890,9890,0
20230908,163200,44067510,9890,9890,9890,9890,0
20230908,163100,44067510,9890,9890,9890,9890,0
20230908,163000,44067510,9890,9890,9890,9890,0
20230908,162900,44067510,9890,9890,9890,9890,0
20230908,162800,44067510,9890,9890,9890,9890,0
20230908,162700,44067510,9890,9890,9890,9890,0
20230908,162600,44067510,9890,9890,9890,9890,0
20230908,162500,44067510,9890,9890,9890,9890,0
20230908,162400,44067510,9890,9890,9890,9890,0
20230908,162300,44067510,9890,9890,9890,9890,0
20230908,162200,44067510,9890,9890,9890,9890,0
20230908,162100,44067510,9890,9890,9890,9890,0
20230908,162000,44067510,9890,9890,9890,9890,0
20230908,161900,44067510,9890,9890,9890,9890,0
20230908,161800,44067510,9890,9890,9890,9890,211
20230908,161700,44067510,9890,9890,9890,9890,0
20230908,161600,44067510,9890,9890,9890,9890,0
20230908,161500,44067510,9890,9890,9890,9890,0
20230908,161400,44067510,9890,9890,9890,9890,0
20230908,161300,44067510,9890,9890,9890,9890,0
20230908,161200,44067510,9890,9890,9890,9890,0
20230908,161100,44067510,9890,9890,9890,9890,0
20230908,161000,44067510,9890,9890,9890,9890,0
20230908,160900,44067510,9890,9890,9890,9890,0
20230908,160800,44067510,9890,9890,9890,9890,0
20230908,160700,44067510,9890,9890,9890,9890,0
20230908,160600,44067510,9890,9890,9890,9890,0
20230908,160500,44067510,9890,9890,9890,9890,0
20230908,160400,44067510,9890,9890,9890,9890,0
20230908,160300,44067510,9890,9890,9890,9890,0
20230908,160200,44067510,9890,9890,9890,9890,0
20230908,160100,44067510,9890,9890,9890,9890,0
20230908,160000,44067510,9890,9890,9890,9890,0
20230908,155900,44067510,9890,9890,9890,9890,0
20230908,155800,44067510,9890,9890,9890,9890,0
20230908,155700,44067510,9890,9890,9890,9890,0
20230908,155600,44067510,9890,9890,9890,9890,0
20230908,155500,44067510,9890,9890,9890,9890,0
20230908,155400,44067510,9890,9890,9890,9890,0
20230908,155300,44067510,9890,9890,9890,9890,0
20230908,155200,44067510,9890,9890,9890,9890,0
20230908,155100,44067510,9890,9890,9890,9890,0
20230908,155000,44067510,9890,9890,9890,9890,0
20230908,154900,44067510,9890,9890,9890,9890,0
20230908,154800,44067510,9890,9890,9890,9890,211
20230908,154700,44067510,9890,9890,9890,9890,0
20230908,154600,44067510,9890,9890,9890,9890,0
20230908,154500,44067510,9890,9890,9890,9890,0
20230908,154400,44067510,9890,9890,9890,9890,0
20230908,154300,44067510,9890,9890,9890,9890,0
20230908,154200,44067510,9890,9890,9890,9890,0
20230908,154100,44067510,9890,9890,9890,9890,0
20230908,154000,44067510,9890,9890,9890,9890,0
20230908,153900,44067510,9890,9890,9890,9890,0
20230908,153800,44067510,9890,9890,9890,9890,0
20230908,153700,44067510,9890,9890,9890,9890,0
20230908,153600,44067510,9890,9890,9890,9890,0
20230908,153500,44067510,9890,9890,9890,9890,0
20230908,153400,44067510,9890,9890,9890,9890,0
20230908,153300,44067510,9890,9890,9890,9890,0
20230908,153200,44067510,9890,9890,9890,9890,0
20230908,153100,44067510,9890,9890,9890,9890,0
20230908,153000,44067510,9890,9890,9890,9890,211
20230908,152900,41980720,9870,9870,9870,9870,0
20230908,152800,41980720,9870,9870,9870,9870,0
20230908,152700,41980720,9870,9870,9870,9870,0
20230908,152600,41980720,9870,9870,9870,9870,0
20230908,152500,41980720,9870,9870,9870,9870,0
20230908,152400,41980720,9870,9870,9870,9870,0
20230908,152300,41980720,9870,9870,9870,9870,0
20230908,152200,41980720,9870,9870,9870,9870,0
20230908,152100,41980720,9870,9870,9870,9870,0
20230908,152000,41980720,9870,9870,9870,9870,0
20230908,151900,41980720,9870,9870,9870,9870,0
20230908,151800,41980720,9870,9870,9870,9870,0
20230908,151700,41980720,9870,9870,9870,9870,0
20230908,151600,41980720,9870,9870,9870,9870,3
20230908,151500,41951110,9870,9870,9870,9870,11
20230908,151400,41842540,9850,9850,9850,9850,1
20230908,151300,41832690,9840,9840,9840,9840,0
20230908,151200,41832690,9840,9840,9840,9840,0
20230908,151100,41832690,9840,9840,9840,9840,0
20230908,151000,41832690,9840,9840,9840,9840,0
20230908,150900,41832690,9840,9840,9840,9840,7
20230908,150800,41763810,9840,9840,9840,9840,0
20230908,150700,41763810,9840,9840,9840,9840,0
20230908,150600,41763810,9840,9840,9840,9840,0
20230908,150500,41763810,9840,9840,9840,9840,0
20230908,150400,41763810,9840,9840,9840,9840,0
20230908,150300,41763810,9840,9870,9870,9840,1000
20230908,150200,31913940,9870,9870,9870,9870,100
20230908,150100,30926940,9870,9870,9870,9870,73
20230908,150000,30206430,9870,9870,9870,9870,10
20230908,145900,30107730,9870,9870,9870,9870,17
20230908,145800,29939940,9870,9870,9870,9870,0
20230908,145700,29939940,9870,9870,9870,9870,0
20230908,145600,29939940,9870,9870,9870,9870,0
20230908,145500,29939940,9870,9870,9870,9870,0
20230908,145400,29939940,9870,9870,9870,9870,0
20230908,145300,29939940,9870,9870,9870,9870,30
20230908,145200,29643840,9880,9880,9880,9880,0
20230908,145100,29643840,9880,9880,9880,9880,0
20230908,145000,29643840,9880,9880,9880,9880,0
20230908,144900,29643840,9880,9880,9880,9880,0
20230908,144800,29643840,9880,9880,9880,9880,0
20230908,144700,29643840,9880,9880,9880,9880,0
20230908,144600,29643840,9880,9880,9880,9880,0
20230908,144500,29643840,9880,9880,9880,9880,112
20230908,144400,28537280,9880,9880,9880,9880,0
20230908,144300,28537280,9880,9880,9880,9880,0
20230908,144200,28537280,9880,9880,9880,9880,0
20230908,144100,28537280,9880,9880,9880,9880,0
20230908,144000,28537280,9880,9880,9880,9880,1
20230908,143900,28527400,9870,9870,9870,9870,1
20230908,143800,28517530,9870,9870,9870,9870,0
20230908,143700,28517530,9870,9870,9870,9870,15
20230908,143600,28369480,9870,9870,9870,9870,0
20230908,143500,28369480,9870,9870,9870,9870,0
20230908,143400,28369480,9870,9870,9870,9870,0
20230908,143300,28369480,9870,9870,9870,9870,0
20230908,143200,28369480,9870,9870,9870,9870,0
20230908,143100,28369480,9870,9870,9870,9870,0
20230908,143000,28369480,9870,9870,9870,9870,0
20230908,142900,28369480,9870,9870,9870,9870,0
20230908,142800,28369480,9870,9870,9870,9870,1
20230908,142700,28359610,9870,9870,9870,9870,0
20230908,142600,28359610,9870,9870,9870,9870,0
20230908,142500,28359610,9870,9870,9870,9870,0
20230908,142400,28359610,9870,9870,9870,9870,0
20230908,142300,28359610,9870,9870,9870,9870,0
20230908,142200,28359610,9870,9870,9870,9870,0
20230908,142100,28359610,9870,9870,9870,9870,0
20230908,142000,28359610,9870,9870,9870,9870,0
20230908,141900,28359610,9870,9870,9870,9870,0
20230908,141800,28359610,9870,9870,9870,9870,50
20230908,141700,27866110,9880,9880,9880,9880,0
20230908,141600,27866110,9880,9880,9880,9880,0
20230908,141500,27866110,9880,9880,9880,9880,0
20230908,141400,27866110,9880,9880,9880,9880,0
20230908,141300,27866110,9880,9880,9880,9880,0
20230908,141200,27866110,9880,9880,9880,9880,0
20230908,141100,27866110,9880,9880,9880,9880,0
20230908,141000,27866110,9880,9880,9880,9880,0
20230908,140900,27866110,9880,9880,9880,9880,0
20230908,140800,27866110,9880,9880,9880,9880,1
20230908,140700,27856230,9880,9880,9880,9880,0
20230908,140600,27856230,9880,9880,9880,9880,0
20230908,140500,27856230,9880,9880,9880,9880,0
20230908,140400,27856230,9880,9880,9880,9880,0
20230908,140300,27856230,9880,9880,9880,9880,0
20230908,140200,27856230,9880,9880,9880,9880,0
20230908,140100,27856230,9880,9880,9880,9880,0
20230908,140000,27856230,9880,9880,9880,9880,0
20230908,135900,27856230,9880,9880,9880,9880,0
20230908,135800,27856230,9880,9880,9880,9880,3
20230908,135700,27826590,9880,9880,9880,9880,0
20230908,135600,27826590,9880,9880,9880,9880,2
20230908,135500,27806830,9880,9880,9880,9880,0
20230908,135400,27806830,9880,9880,9880,9880,0
20230908,135300,27806830,9880,9880,9880,9880,0
20230908,135200,27806830,9880,9880,9880,9880,0
20230908,135100,27806830,9880,9880,9880,9880,0
20230908,135000,27806830,9880,9880,9880,9880,0
20230908,134900,27806830,9880,9880,9880,9880,0
20230908,134800,27806830,9880,9880,9880,9880,0
20230908,134700,27806830,9880,9880,9880,9880,0
20230908,134600,27806830,9880,9880,9880,9880,10
20230908,134500,27708030,9880,9880,9880,9880,0
20230908,134400,27708030,9880,9880,9880,9880,17
20230908,134300,27540070,9890,9890,9890,9890,0
20230908,134200,27540070,9890,9890,9890,9890,10
20230908,134100,27441170,9890,9890,9890,9890,0
20230908,134000,27441170,9890,9890,9890,9890,0
20230908,133900,27441170,9890,9890,9890,9890,0
20230908,133800,27441170,9890,9890,9890,9890,0
20230908,133700,27441170,9890,9890,9890,9890,0
20230908,133600,27441170,9890,9890,9890,9890,2
20230908,133500,27421390,9850,9850,9850,9850,0
20230908,133400,27421390,9850,9850,9850,9850,0
20230908,133300,27421390,9850,9850,9850,9850,0
20230908,133200,27421390,9850,9870,9870,9850,596
20230908,133100,21548640,9870,9870,9870,9870,0
20230908,133000,21548640,9870,9870,9870,9870,3
20230908,132900,21519030,9870,9870,9870,9870,0
20230908,132800,21519030,9870,9870,9870,9870,0
20230908,132700,21519030,9870,9870,9870,9870,0
20230908,132600,21519030,9870,9870,9870,9870,0
20230908,132500,21519030,9870,9870,9870,9870,0
20230908,132400,21519030,9870,9870,9870,9870,0
20230908,132300,21519030,9870,9870,9870,9870,0
20230908,132200,21519030,9870,9870,9870,9870,0
20230908,132100,21519030,9870,9870,9870,9870,5
20230908,132000,21469680,9870,9870,9870,9870,0
20230908,131900,21469680,9870,9870,9870,9870,1
20230908,131800,21459810,9870,9870,9870,9870,15
20230908,131700,21311760,9870,9870,9870,9870,0
20230908,131600,21311760,9870,9870,9870,9870,2
20230908,131500,21292020,9870,9870,9870,9870,0
20230908,131400,21292020,9870,9870,9870,9870,0
20230908,131300,21292020,9870,9870,9870,9870,0
20230908,131200,21292020,9870,9870,9870,9870,0
20230908,131100,21292020,9870,9870,9870,9870,0
20230908,131000,21292020,9870,9870,9870,9870,0
20230908,130900,21292020,9870,9870,9870,9870,0
20230908,130800,21292020,9870,9870,9870,9870,0
20230908,130700,21292020,9870,9870,9870,9870,20
20230908,130600,21094620,9870,9870,9870,9870,2
20230908,130500,21074880,9870,9870,9870,9870,27
20230908,130400,20808390,9890,9890,9890,9890,10
20230908,130300,20709490,9870,9870,9870,9870,0
20230908,130200,20709490,9870,9870,9870,9870,0
20230908,130100,20709490,9870,9870,9870,9870,0
20230908,130000,20709490,9870,9870,9870,9870,0
20230908,125900,20709490,9870,9870,9870,9870,0
20230908,125800,20709490,9870,9870,9870,9870,0
20230908,125700,20709490,9870,9870,9870,9870,0
20230908,125600,20709490,9870,9870,9870,9870,0
20230908,125500,20709490,9870,9870,9870,9870,0
20230908,125400,20709490,9870,9870,9870,9870,0
20230908,125300,20709490,9870,9870,9870,9870,0
20230908,125200,20709490,9870,9870,9870,9870,0
20230908,125100,20709490,9870,9870,9870,9870,0
20230908,125000,20709490,9870,9870,9870,9870,3
20230908,124900,20679880,9840,9840,9840,9840,0
20230908,124800,20679880,9840,9840,9840,9840,0
20230908,124700,20679880,9840,9840,9840,9840,0
20230908,124600,20679880,9840,9840,9840,9840,0
20230908,124500,20679880,9840,9840,9840,9840,0
20230908,124400,20679880,9840,9840,9840,9840,0
20230908,124300,20679880,9840,9840,9840,9840,0
20230908,124200,20679880,9840,9840,9840,9840,0
20230908,124100,20679880,9840,9840,9840,9840,0
20230908,124000,20679880,9840,9840,9840,9840,0
20230908,123900,20679880,9840,9840,9840,9840,0
20230908,123800,20679880,9840,9840,9840,9840,0
20230908,123700,20679880,9840,9840,9840,9840,0
20230908,123600,20679880,9840,9840,9840,9840,0
20230908,123500,20679880,9840,9840,9840,9840,0
20230908,123400,20679880,9840,9840,9840,9840,0
20230908,123300,20679880,9840,9840,9840,9840,0
20230908,123200,20679880,9840,9840,9840,9840,0
20230908,123100,20679880,9840,9840,9840,9840,0
20230908,123000,20679880,9840,9840,9840,9840,0
20230908,122900,20679880,9840,9840,9840,9840,0
20230908,122800,20679880,9840,9840,9840,9840,0
20230908,122700,20679880,9840,9840,9840,9840,0
20230908,122600,20679880,9840,9840,9840,9840,0
20230908,122500,20679880,9840,9840,9840,9840,0
20230908,122400,20679880,9840,9840,9840,9840,0
20230908,122300,20679880,9840,9840,9840,9840,0
20230908,122200,20679880,9840,9840,9840,9840,0
20230908,122100,20679880,9840,9840,9840,9840,0
20230908,122000,20679880,9840,9840,9840,9840,0
20230908,121900,20679880,9840,9840,9840,9840,0
20230908,121800,20679880,9840,9840,9840,9840,0
20230908,121700,20679880,9840,9840,9840,9840,0
20230908,121600,20679880,9840,9840,9840,9840,0
20230908,121500,20679880,9840,9840,9840,9840,0
20230908,121400,20679880,9840,9840,9840,9840,0
20230908,121300,20679880,9840,9840,9840,9840,0
20230908,121200,20679880,9840,9840,9840,9840,0
20230908,121100,20679880,9840,9840,9840,9840,0
20230908,121000,20679880,9840,9840,9840,9840,0
20230908,120900,20679880,9840,9840,9840,9840,0
20230908,120800,20679880,9840,9840,9840,9840,0
20230908,120700,20679880,9840,9840,9840,9840,0
20230908,120600,20679880,9840,9840,9840,9840,0
20230908,120500,20679880,9840,9840,9840,9840,0
20230908,120400,20679880,9840,9840,9840,9840,0
20230908,120300,20679880,9840,9870,9870,9840,125
20230908,120200,19447390,9870,9870,9870,9870,0
20230908,120100,19447390,9870,9870,9870,9870,0
20230908,120000,19447390,9870,9870,9870,9870,3
20230908,115900,19417780,9870,9870,9870,9870,0
20230908,115800,19417780,9870,9870,9870,9870,0
20230908,115700,19417780,9870,9870,9870,9870,0
20230908,115600,19417780,9870,9870,9870,9870,0
20230908,115500,19417780,9870,9870,9870,9870,10
20230908,115400,19319080,9870,9870,9870,9870,0
20230908,115300,19319080,9870,9870,9870,9870,0
20230908,115200,19319080,9870,9870,9870,9870,0
20230908,115100,19319080,9870,9870,9870,9870,0
20230908,115000,19319080,9870,9870,9870,9870,0
20230908,114900,19319080,9870,9870,9870,9870,0
20230908,114800,19319080,9870,9870,9870,9870,0
20230908,114700,19319080,9870,9870,9870,9870,0
20230908,114600,19319080,9870,9870,9870,9870,4
20230908,114500,19279600,9870,9870,9870,9870,0
20230908,114400,19279600,9870,9870,9870,9870,0
20230908,114300,19279600,9870,9870,9870,9870,0
20230908,114200,19279600,9870,9870,9870,9870,10
20230908,114100,19180900,9880,9880,9880,9880,0
20230908,114000,19180900,9880,9880,9880,9880,0
20230908,113900,19180900,9880,9880,9880,9880,1
20230908,113800,19171020,9900,9900,9900,9900,0
20230908,113700,19171020,9900,9900,9900,9900,0
20230908,113600,19171020,9900,9900,9900,9900,10
20230908,113500,19072020,9900,9900,9900,9900,0
20230908,113400,19072020,9900,9900,9900,9900,0
20230908,113300,19072020,9900,9900,9900,9900,1
20230908,113200,19062120,9900,9900,9900,9900,6
20230908,113100,19002720,9900,9900,9900,9900,20
20230908,113000,18804720,9900,9900,9900,9900,0
20230908,112900,18804720,9900,9900,9900,9900,0
20230908,112800,18804720,9900,9900,9900,9900,10
20230908,112700,18705720,9900,9900,9900,9900,0
20230908,112600,18705720,9900,9900,9900,9900,10
20230908,112500,18606720,9890,9890,9890,9890,0
20230908,112400,18606720,9890,9890,9890,9890,0
20230908,112300,18606720,9890,9890,9890,9890,0
20230908,112200,18606720,9890,9890,9890,9890,0
20230908,112100,18606720,9890,9890,9890,9890,3
20230908,112000,18577050,9880,9880,9880,9880,0
20230908,111900,18577050,9880,9880,9880,9880,0
20230908,111800,18577050,9880,9880,9880,9880,0
20230908,111700,18577050,9880,9880,9880,9880,2
20230908,111600,18557290,9870,9870,9870,9870,0
20230908,111500,18557290,9870,9870,9870,9870,0
20230908,111400,18557290,9870,9870,9870,9870,0
20230908,111300,18557290,9870,9870,9870,9870,0
20230908,111200,18557290,9870,9870,9870,9870,0
20230908,111100,18557290,9870,9870,9870,9870,0
20230908,111000,18557290,9870,9870,9870,9870,0
20230908,110900,18557290,9870,9870,9870,9870,0
20230908,110800,18557290,9870,9870,9870,9870,0
20230908,110700,18557290,9870,9870,9870,9870,1
20230908,110600,18547420,9870,9870,9870,9870,0
20230908,110500,18547420,9870,9870,9870,9870,44
20230908,110400,18113140,9870,9870,9870,9870,1
20230908,110300,18103270,9870,9870,9870,9870,0
20230908,110200,18103270,9870,9870,9870,9870,0
20230908,110100,18103270,9870,9870,9870,9870,0
20230908,110000,18103270,9870,9870,9870,9870,5
20230908,105900,18053920,9870,9870,9870,9870,0
20230908,105800,18053920,9870,9870,9870,9870,2
20230908,105700,18034180,9860,9860,9860,9860,0
20230908,105600,18034180,9860,9860,9860,9860,9
20230908,105500,17945440,9870,9870,9870,9870,0
20230908,105400,17945440,9870,9870,9870,9870,0
20230908,105300,17945440,9870,9870,9870,9870,0
20230908,105200,17945440,9870,9870,9870,9870,0
20230908,105100,17945440,9870,9870,9870,9870,0
20230908,105000,17945440,9870,9870,9870,9870,2
20230908,104900,17925700,9870,9870,9870,9870,0
20230908,104800,17925700,9870,9870,9870,9870,0
20230908,104700,17925700,9870,9870,9870,9870,0
20230908,104600,17925700,9870,9870,9870,9870,0
20230908,104500,17925700,9870,9870,9870,9870,0
20230908,104400,17925700,9870,9870,9870,9870,0
20230908,104300,17925700,9870,9870,9870,9870,10
20230908,104200,17827000,9870,9870,9870,9870,0
20230908,104100,17827000,9870,9870,9870,9870,0
20230908,104000,17827000,9870,9870,9870,9870,30
20230908,103900,17530900,9870,9870,9870,9870,5
20230908,103800,17481550,9860,9860,9860,9860,5
20230908,103700,17432250,9840,9840,9840,9840,0
20230908,103600,17432250,9840,9840,9840,9840,0
20230908,103500,17432250,9840,9840,9840,9840,0
20230908,103400,17432250,9840,9840,9840,9840,0
20230908,103300,17432250,9840,9840,9840,9840,0
20230908,103200,17432250,9840,9840,9840,9840,0
20230908,103100,17432250,9840,9840,9840,9840,0
20230908,103000,17432250,9840,9840,9840,9840,0
20230908,102900,17432250,9840,9840,9840,9840,0
20230908,102800,17432250,9840,9840,9840,9840,0
20230908,102700,17432250,9840,9840,9840,9840,0
20230908,102600,17432250,9840,9840,9840,9840,22
20230908,102500,17215770,9840,9840,9840,9840,0
20230908,102400,17215770,9840,9840,9840,9840,19
20230908,102300,17028810,9840,9840,9840,9840,3
20230908,102200,16999290,9840,9840,9840,9840,0
20230908,102100,16999290,9840,9840,9840,9840,1
20230908,102000,16989450,9840,9840,9840,9840,0
20230908,101900,16989450,9840,9840,9840,9840,5
20230908,101800,16940250,9860,9860,9860,9860,0
20230908,101700,16940250,9860,9860,9860,9860,0
20230908,101600,16940250,9860,9840,9860,9840,24
20230908,101500,16703890,9840,9840,9840,9840,1
20230908,101400,16694050,9860,9860,9860,9860,0
20230908,101300,16694050,9860,9860,9860,9860,0
20230908,101200,16694050,9860,9860,9860,9860,10
20230908,101100,16595450,9860,9860,9860,9860,0
20230908,101000,16595450,9860,9860,9860,9860,110
20230908,100900,15510850,9860,9860,9860,9860,3
20230908,100800,15481270,9830,9830,9830,9830,0
20230908,100700,15481270,9830,9830,9830,9830,0
20230908,100600,15481270,9830,9830,9830,9830,0
20230908,100500,15481270,9830,9830,9830,9830,4
20230908,100400,15441950,9830,9830,9830,9830,5
20230908,100300,15392800,9830,9830,9830,9830,12
20230908,100200,15274840,9830,9830,9830,9830,0
20230908,100100,15274840,9830,9830,9830,9830,2
20230908,100000,15255180,9820,9820,9820,9820,0
20230908,095900,15255180,9820,9820,9820,9820,0
20230908,095800,15255180,9820,9820,9820,9820,0
20230908,095700,15255180,9820,9820,9820,9820,0
20230908,095600,15255180,9820,9820,9820,9820,0
20230908,095500,15255180,9820,9820,9820,9820,0
20230908,095400,15255180,9820,9820,9830,9820,300
20230908,095300,12308680,9820,9820,9820,9820,0
20230908,095200,12308680,9820,9820,9820,9820,2
20230908,095100,12289040,9830,9830,9830,9830,20
20230908,095000,12092440,9830,9830,9830,9830,1
20230908,094900,12082610,9830,9830,9830,9830,0
20230908,094800,12082610,9830,9830,9830,9830,0
20230908,094700,12082610,9830,9830,9830,9830,0
20230908,094600,12082610,9830,9830,9830,9830,1
20230908,094500,12072780,9820,9830,9830,9820,400
20230908,094400,8142470,9830,9830,9830,9830,0
20230908,094300,8142470,9830,9830,9830,9830,0
20230908,094200,8142470,9830,9830,9830,9830,0
20230908,094100,8142470,9830,9850,9850,9830,5
20230908,094000,8093290,9860,9860,9860,9860,0
20230908,093900,8093290,9860,9860,9860,9860,0
20230908,093800,8093290,9860,9860,9860,9860,3
20230908,093700,8063710,9860,9860,9860,9860,71
20230908,093600,7363650,9860,9860,9860,9860,13
20230908,093500,7235470,9860,9860,9860,9860,0
20230908,093400,7235470,9860,9860,9860,9860,3
20230908,093300,7205890,9860,9850,9860,9830,241
20230908,093200,4836220,9860,9860,9860,9860,1
20230908,093100,4826360,9860,9860,9860,9860,6
20230908,093000,4767200,9840,9840,9840,9840,0
20230908,092900,4767200,9840,9840,9840,9840,0
20230908,092800,4767200,9840,9840,9840,9840,0
20230908,092700,4767200,9840,9840,9840,9840,0
20230908,092600,4767200,9840,9840,9840,9840,0
20230908,092500,4767200,9840,9840,9840,9840,0
20230908,092400,4767200,9840,9840,9840,9840,85
20230908,092300,3930800,9840,9850,9850,9840,28
20230908,092200,3655250,9840,9840,9840,9840,0
20230908,092100,3655250,9840,9840,9840,9840,0
20230908,092000,3655250,9840,9840,9840,9840,0
20230908,091900,3655250,9840,9850,9850,9840,100
20230908,091800,2670830,9850,9850,9850,9850,20
20230908,091700,2473830,9860,9860,9860,9860,6
20230908,091600,2414670,9860,9860,9860,9860,0
20230908,091500,2414670,9860,9860,9860,9860,0
20230908,091400,2414670,9860,9860,9860,9860,12
20230908,091300,2296350,9860,9860,9860,9860,0
20230908,091200,2296350,9860,9860,9860,9860,14
20230908,091100,2158310,9850,9850,9850,9850,20
20230908,091000,1961310,9850,9850,9850,9850,0
20230908,090900,1961310,9850,9850,9850,9850,20
20230908,090800,1764310,9850,9850,9850,9850,0
20230908,090700,1764310,9850,9850,9850,9850,60
20230908,090600,1173310,9850,9860,9860,9850,8
20230908,090500,1094460,9860,9860,9860,9860,0
20230908,090400,1094460,9860,9860,9860,9860,0
20230908,090300,1094460,9860,9860,9860,9860,20
20230908,090200,897260,9860,9860,9860,9860,0
20230908,090100,897260,9860,9860,9860,9860,30
20230908,090000,601460,9860,9860,9860,9860,61