stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204100,456259630,7010,7010,7010,7010,882
20230809,204000,456259630,7010,7010,7010,7010,0
20230809,203900,456259630,7010,7010,7010,7010,0
20230809,203800,456259630,7010,7010,7010,7010,0
20230809,203700,456259630,7010,7010,7010,7010,0
20230809,203600,456259630,7010,7010,7010,7010,0
20230809,203500,456259630,7010,7010,7010,7010,0
20230809,203400,456259630,7010,7010,7010,7010,0
20230809,203300,456259630,7010,7010,7010,7010,0
20230809,203200,456259630,7010,7010,7010,7010,0
20230809,203100,456259630,7010,7010,7010,7010,0
20230809,203000,456259630,7010,7010,7010,7010,0
20230809,202900,456259630,7010,7010,7010,7010,0
20230809,202800,456259630,7010,7010,7010,7010,0
20230809,202700,456259630,7010,7010,7010,7010,0
20230809,202600,456259630,7010,7010,7010,7010,0
20230809,202500,456259630,7010,7010,7010,7010,0
20230809,202400,456259630,7010,7010,7010,7010,0
20230809,202300,456259630,7010,7010,7010,7010,0
20230809,202200,456259630,7010,7010,7010,7010,0
20230809,202100,456259630,7010,7010,7010,7010,0
20230809,202000,456259630,7010,7010,7010,7010,0
20230809,201900,456259630,7010,7010,7010,7010,0
20230809,201800,456259630,7010,7010,7010,7010,0
20230809,201700,456259630,7010,7010,7010,7010,0
20230809,201600,456259630,7010,7010,7010,7010,0
20230809,201500,456259630,7010,7010,7010,7010,0
20230809,201400,456259630,7010,7010,7010,7010,0
20230809,201300,456259630,7010,7010,7010,7010,0
20230809,201200,456259630,7010,7010,7010,7010,0
20230809,201100,456259630,7010,7010,7010,7010,882
20230809,201000,456259630,7010,7010,7010,7010,0
20230809,200900,456259630,7010,7010,7010,7010,0
20230809,200800,456259630,7010,7010,7010,7010,0
20230809,200700,456259630,7010,7010,7010,7010,0
20230809,200600,456259630,7010,7010,7010,7010,0
20230809,200500,456259630,7010,7010,7010,7010,0
20230809,200400,456259630,7010,7010,7010,7010,0
20230809,200300,456259630,7010,7010,7010,7010,0
20230809,200200,456259630,7010,7010,7010,7010,0
20230809,200100,456259630,7010,7010,7010,7010,0
20230809,200000,456259630,7010,7010,7010,7010,0
20230809,195900,456259630,7010,7010,7010,7010,0
20230809,195800,456259630,7010,7010,7010,7010,0
20230809,195700,456259630,7010,7010,7010,7010,0
20230809,195600,456259630,7010,7010,7010,7010,0
20230809,195500,456259630,7010,7010,7010,7010,0
20230809,195400,456259630,7010,7010,7010,7010,0
20230809,195300,456259630,7010,7010,7010,7010,0
20230809,195200,456259630,7010,7010,7010,7010,0
20230809,195100,456259630,7010,7010,7010,7010,0
20230809,195000,456259630,7010,7010,7010,7010,0
20230809,194900,456259630,7010,7010,7010,7010,0
20230809,194800,456259630,7010,7010,7010,7010,0
20230809,194700,456259630,7010,7010,7010,7010,0
20230809,194600,456259630,7010,7010,7010,7010,0
20230809,194500,456259630,7010,7010,7010,7010,0
20230809,194400,456259630,7010,7010,7010,7010,0
20230809,194300,456259630,7010,7010,7010,7010,0
20230809,194200,456259630,7010,7010,7010,7010,0
20230809,194100,456259630,7010,7010,7010,7010,882
20230809,194000,456259630,7010,7010,7010,7010,0
20230809,193900,456259630,7010,7010,7010,7010,0
20230809,193800,456259630,7010,7010,7010,7010,0
20230809,193700,456259630,7010,7010,7010,7010,0
20230809,193600,456259630,7010,7010,7010,7010,0
20230809,193500,456259630,7010,7010,7010,7010,0
20230809,193400,456259630,7010,7010,7010,7010,0
20230809,193300,456259630,7010,7010,7010,7010,0
20230809,193200,456259630,7010,7010,7010,7010,0
20230809,193100,456259630,7010,7010,7010,7010,0
20230809,193000,456259630,7010,7010,7010,7010,0
20230809,192900,456259630,7010,7010,7010,7010,0
20230809,192800,456259630,7010,7010,7010,7010,0
20230809,192700,456259630,7010,7010,7010,7010,0
20230809,192600,456259630,7010,7010,7010,7010,0
20230809,192500,456259630,7010,7010,7010,7010,0
20230809,192400,456259630,7010,7010,7010,7010,0
20230809,192300,456259630,7010,7010,7010,7010,0
20230809,192200,456259630,7010,7010,7010,7010,0
20230809,192100,456259630,7010,7010,7010,7010,0
20230809,192000,456259630,7010,7010,7010,7010,0
20230809,191900,456259630,7010,7010,7010,7010,0
20230809,191800,456259630,7010,7010,7010,7010,0
20230809,191700,456259630,7010,7010,7010,7010,0
20230809,191600,456259630,7010,7010,7010,7010,0
20230809,191500,456259630,7010,7010,7010,7010,0
20230809,191400,456259630,7010,7010,7010,7010,0
20230809,191300,456259630,7010,7010,7010,7010,0
20230809,191200,456259630,7010,7010,7010,7010,0
20230809,191100,456259630,7010,7010,7010,7010,882
20230809,191000,456259630,7010,7010,7010,7010,0
20230809,190900,456259630,7010,7010,7010,7010,0
20230809,190800,456259630,7010,7010,7010,7010,0
20230809,190700,456259630,7010,7010,7010,7010,0
20230809,190600,456259630,7010,7010,7010,7010,0
20230809,190500,456259630,7010,7010,7010,7010,0
20230809,190400,456259630,7010,7010,7010,7010,0
20230809,190300,456259630,7010,7010,7010,7010,0
20230809,190200,456259630,7010,7010,7010,7010,0
20230809,190100,456259630,7010,7010,7010,7010,0
20230809,190000,456259630,7010,7010,7010,7010,0
20230809,185900,456259630,7010,7010,7010,7010,0
20230809,185800,456259630,7010,7010,7010,7010,0
20230809,185700,456259630,7010,7010,7010,7010,0
20230809,185600,456259630,7010,7010,7010,7010,0
20230809,185500,456259630,7010,7010,7010,7010,0
20230809,185400,456259630,7010,7010,7010,7010,0
20230809,185300,456259630,7010,7010,7010,7010,0
20230809,185200,456259630,7010,7010,7010,7010,0
20230809,185100,456259630,7010,7010,7010,7010,0
20230809,185000,456259630,7010,7010,7010,7010,0
20230809,184900,456259630,7010,7010,7010,7010,0
20230809,184800,456259630,7010,7010,7010,7010,0
20230809,184700,456259630,7010,7010,7010,7010,0
20230809,184600,456259630,7010,7010,7010,7010,0
20230809,184500,456259630,7010,7010,7010,7010,0
20230809,184400,456259630,7010,7010,7010,7010,0
20230809,184300,456259630,7010,7010,7010,7010,0
20230809,184200,456259630,7010,7010,7010,7010,0
20230809,184100,456259630,7010,7010,7010,7010,882
20230809,184000,456259630,7010,7010,7010,7010,0
20230809,183900,456259630,7010,7010,7010,7010,0
20230809,183800,456259630,7010,7010,7010,7010,0
20230809,183700,456259630,7010,7010,7010,7010,0
20230809,183600,456259630,7010,7010,7010,7010,0
20230809,183500,456259630,7010,7010,7010,7010,0
20230809,183400,456259630,7010,7010,7010,7010,0
20230809,183300,456259630,7010,7010,7010,7010,0
20230809,183200,456259630,7010,7010,7010,7010,0
20230809,183100,456259630,7010,7010,7010,7010,0
20230809,183000,456259630,7010,7010,7010,7010,0
20230809,182900,456259630,7010,7010,7010,7010,0
20230809,182800,456259630,7010,7010,7010,7010,0
20230809,182700,456259630,7010,7010,7010,7010,0
20230809,182600,456259630,7010,7010,7010,7010,0
20230809,182500,456259630,7010,7010,7010,7010,0
20230809,182400,456259630,7010,7010,7010,7010,0
20230809,182300,456259630,7010,7010,7010,7010,0
20230809,182200,456259630,7010,7010,7010,7010,0
20230809,182100,456259630,7010,7010,7010,7010,0
20230809,182000,456259630,7010,7010,7010,7010,0
20230809,181900,456259630,7010,7010,7010,7010,0
20230809,181800,456259630,7010,7010,7010,7010,0
20230809,181700,456259630,7010,7010,7010,7010,0
20230809,181600,456259630,7010,7010,7010,7010,0
20230809,181500,456259630,7010,7010,7010,7010,0
20230809,181400,456259630,7010,7010,7010,7010,0
20230809,181300,456259630,7010,7010,7010,7010,0
20230809,181200,456259630,7010,7010,7010,7010,0
20230809,181100,456259630,7010,7010,7010,7010,882
20230809,181000,456259630,7010,7010,7010,7010,0
20230809,180900,456259630,7010,7010,7010,7010,0
20230809,180800,456259630,7010,7010,7010,7010,0
20230809,180700,456259630,7010,7010,7010,7010,0
20230809,180600,456259630,7010,7010,7010,7010,0
20230809,180500,456259630,7010,7010,7010,7010,0
20230809,180400,456259630,7010,7010,7010,7010,0
20230809,180300,456259630,7010,7010,7010,7010,0
20230809,180200,456259630,7010,7010,7010,7010,0
20230809,180100,456259630,7010,7010,7010,7010,0
20230809,180000,456259630,7010,7010,7010,7010,0
20230809,175900,456259630,7010,7010,7010,7010,0
20230809,175800,456259630,7010,7010,7010,7010,0
20230809,175700,456259630,7010,7010,7010,7010,0
20230809,175600,456259630,7010,7010,7010,7010,0
20230809,175500,456259630,7010,7010,7010,7010,0
20230809,175400,456259630,7010,7010,7010,7010,0
20230809,175300,456259630,7010,7010,7010,7010,0
20230809,175200,456259630,7010,7010,7010,7010,0
20230809,175100,456259630,7010,7010,7010,7010,0
20230809,175000,456259630,7010,7010,7010,7010,0
20230809,174900,456259630,7010,7010,7010,7010,0
20230809,174800,456259630,7010,7010,7010,7010,0
20230809,174700,456259630,7010,7010,7010,7010,0
20230809,174600,456259630,7010,7010,7010,7010,0
20230809,174500,456259630,7010,7010,7010,7010,0
20230809,174400,456259630,7010,7010,7010,7010,0
20230809,174300,456259630,7010,7010,7010,7010,0
20230809,174200,456259630,7010,7010,7010,7010,0
20230809,174100,456259630,7010,7010,7010,7010,882
20230809,174000,456259630,7010,7010,7010,7010,0
20230809,173900,456259630,7010,7010,7010,7010,0
20230809,173800,456259630,7010,7010,7010,7010,0
20230809,173700,456259630,7010,7010,7010,7010,0
20230809,173600,456259630,7010,7010,7010,7010,0
20230809,173500,456259630,7010,7010,7010,7010,0
20230809,173400,456259630,7010,7010,7010,7010,0
20230809,173300,456259630,7010,7010,7010,7010,0
20230809,173200,456259630,7010,7010,7010,7010,0
20230809,173100,456259630,7010,7010,7010,7010,0
20230809,173000,456259630,7010,7010,7010,7010,0
20230809,172900,456259630,7010,7010,7010,7010,0
20230809,172800,456259630,7010,7010,7010,7010,0
20230809,172700,456259630,7010,7010,7010,7010,0
20230809,172600,456259630,7010,7010,7010,7010,0
20230809,172500,456259630,7010,7010,7010,7010,0
20230809,172400,456259630,7010,7010,7010,7010,0
20230809,172300,456259630,7010,7010,7010,7010,0
20230809,172200,456259630,7010,7010,7010,7010,0
20230809,172100,456259630,7010,7010,7010,7010,0
20230809,172000,456259630,7010,7010,7010,7010,0
20230809,171900,456259630,7010,7010,7010,7010,0
20230809,171800,456259630,7010,7010,7010,7010,0
20230809,171700,456259630,7010,7010,7010,7010,0
20230809,171600,456259630,7010,7010,7010,7010,0
20230809,171500,456259630,7010,7010,7010,7010,0
20230809,171400,456259630,7010,7010,7010,7010,0
20230809,171300,456259630,7010,7010,7010,7010,0
20230809,171200,456259630,7010,7010,7010,7010,0
20230809,171100,456259630,7010,7010,7010,7010,882
20230809,171000,456259630,7010,7010,7010,7010,0
20230809,170900,456259630,7010,7010,7010,7010,0
20230809,170800,456259630,7010,7010,7010,7010,0
20230809,170700,456259630,7010,7010,7010,7010,0
20230809,170600,456259630,7010,7010,7010,7010,0
20230809,170500,456259630,7010,7010,7010,7010,0
20230809,170400,456259630,7010,7010,7010,7010,0
20230809,170300,456259630,7010,7010,7010,7010,0
20230809,170200,456259630,7010,7010,7010,7010,0
20230809,170100,456259630,7010,7010,7010,7010,0
20230809,170000,456259630,7010,7010,7010,7010,0
20230809,165900,456259630,7010,7010,7010,7010,0
20230809,165800,456259630,7010,7010,7010,7010,0
20230809,165700,456259630,7010,7010,7010,7010,0
20230809,165600,456259630,7010,7010,7010,7010,0
20230809,165500,456259630,7010,7010,7010,7010,0
20230809,165400,456259630,7010,7010,7010,7010,0
20230809,165300,456259630,7010,7010,7010,7010,0
20230809,165200,456259630,7010,7010,7010,7010,0
20230809,165100,456259630,7010,7010,7010,7010,0
20230809,165000,456259630,7010,7010,7010,7010,0
20230809,164900,456259630,7010,7010,7010,7010,0
20230809,164800,456259630,7010,7010,7010,7010,0
20230809,164700,456259630,7010,7010,7010,7010,0
20230809,164600,456259630,7010,7010,7010,7010,0
20230809,164500,456259630,7010,7010,7010,7010,0
20230809,164400,456259630,7010,7010,7010,7010,0
20230809,164300,456259630,7010,7010,7010,7010,0
20230809,164200,456259630,7010,7010,7010,7010,0
20230809,164100,456259630,7010,7010,7010,7010,882
20230809,164000,456259630,7010,7010,7010,7010,0
20230809,163900,456259630,7010,7010,7010,7010,0
20230809,163800,456259630,7010,7010,7010,7010,0
20230809,163700,456259630,7010,7010,7010,7010,0
20230809,163600,456259630,7010,7010,7010,7010,0
20230809,163500,456259630,7010,7010,7010,7010,0
20230809,163400,456259630,7010,7010,7010,7010,0
20230809,163300,456259630,7010,7010,7010,7010,0
20230809,163200,456259630,7010,7010,7010,7010,0
20230809,163100,456259630,7010,7010,7010,7010,0
20230809,163000,456259630,7010,7010,7010,7010,0
20230809,162900,456259630,7010,7010,7010,7010,0
20230809,162800,456259630,7010,7010,7010,7010,0
20230809,162700,456259630,7010,7010,7010,7010,0
20230809,162600,456259630,7010,7010,7010,7010,0
20230809,162500,456259630,7010,7010,7010,7010,0
20230809,162400,456259630,7010,7010,7010,7010,0
20230809,162300,456259630,7010,7010,7010,7010,0
20230809,162200,456259630,7010,7010,7010,7010,0
20230809,162100,456259630,7010,7010,7010,7010,0
20230809,162000,456259630,7010,7010,7010,7010,0
20230809,161900,456259630,7010,7010,7010,7010,0
20230809,161800,456259630,7010,7010,7010,7010,0
20230809,161700,456259630,7010,7010,7010,7010,0
20230809,161600,456259630,7010,7010,7010,7010,0
20230809,161500,456259630,7010,7010,7010,7010,0
20230809,161400,456259630,7010,7010,7010,7010,0
20230809,161300,456259630,7010,7010,7010,7010,0
20230809,161200,456259630,7010,7010,7010,7010,0
20230809,161100,456259630,7010,7010,7010,7010,882
20230809,161000,456259630,7010,7010,7010,7010,0
20230809,160900,456259630,7010,7010,7010,7010,0
20230809,160800,456259630,7010,7010,7010,7010,0
20230809,160700,456259630,7010,7010,7010,7010,0
20230809,160600,456259630,7010,7010,7010,7010,0
20230809,160500,456259630,7010,7010,7010,7010,0
20230809,160400,456259630,7010,7010,7010,7010,0
20230809,160300,456259630,7010,7010,7010,7010,0
20230809,160200,456259630,7010,7010,7010,7010,0
20230809,160100,456259630,7010,7010,7010,7010,0
20230809,160000,456259630,7010,7010,7010,7010,0
20230809,155900,456259630,7010,7010,7010,7010,0
20230809,155800,456259630,7010,7010,7010,7010,0
20230809,155700,456259630,7010,7010,7010,7010,0
20230809,155600,456259630,7010,7010,7010,7010,0
20230809,155500,456259630,7010,7010,7010,7010,0
20230809,155400,456259630,7010,7010,7010,7010,0
20230809,155300,456259630,7010,7010,7010,7010,0
20230809,155200,456259630,7010,7010,7010,7010,0
20230809,155100,456259630,7010,7010,7010,7010,0
20230809,155000,456259630,7010,7010,7010,7010,0
20230809,154900,456259630,7010,7010,7010,7010,0
20230809,154800,456259630,7010,7010,7010,7010,0
20230809,154700,456259630,7010,7010,7010,7010,0
20230809,154600,456259630,7010,7010,7010,7010,0
20230809,154500,456259630,7010,7010,7010,7010,0
20230809,154400,456259630,7010,7010,7010,7010,0
20230809,154300,456259630,7010,7010,7010,7010,0
20230809,154200,456259630,7010,7010,7010,7010,0
20230809,154100,456259630,7010,7010,7010,7010,882
20230809,154000,456259630,7010,7010,7010,7010,0
20230809,153900,456259630,7010,7010,7010,7010,0
20230809,153800,456259630,7010,7010,7010,7010,0
20230809,153700,456259630,7010,7010,7010,7010,0
20230809,153600,456259630,7010,7010,7010,7010,0
20230809,153500,456259630,7010,7010,7010,7010,0
20230809,153400,456259630,7010,7010,7010,7010,0
20230809,153300,456259630,7010,7010,7010,7010,0
20230809,153200,456259630,7010,7010,7010,7010,0
20230809,153100,456259630,7010,7010,7010,7010,0
20230809,153000,456259630,7010,7010,7010,7010,882
20230809,152900,450076810,7030,7030,7030,7030,0
20230809,152800,450076810,7030,7030,7030,7030,0
20230809,152700,450076810,7030,7030,7030,7030,0
20230809,152600,450076810,7030,7030,7030,7030,0
20230809,152500,450076810,7030,7030,7030,7030,0
20230809,152400,450076810,7030,7030,7030,7030,0
20230809,152300,450076810,7030,7030,7030,7030,0
20230809,152200,450076810,7030,7030,7030,7030,0
20230809,152100,450076810,7030,7030,7030,7030,0
20230809,152000,450076810,7030,7030,7030,7030,0
20230809,151900,450076810,7030,7030,7030,7030,59
20230809,151800,449662040,7030,7020,7030,7020,49
20230809,151700,449317920,7020,7020,7020,7020,215
20230809,151600,447808620,7030,7030,7030,7030,0
20230809,151500,447808620,7030,7030,7030,7030,8
20230809,151400,447752380,7030,7030,7030,7030,0
20230809,151300,447752380,7030,7000,7030,7000,3
20230809,151200,447731320,7000,7010,7010,7000,574
20230809,151100,443710730,7030,7030,7030,7030,40
20230809,151000,443429530,7030,7010,7030,7010,2
20230809,150900,443415490,7000,7000,7000,7000,0
20230809,150800,443415490,7000,7000,7000,7000,0
20230809,150700,443415490,7000,7030,7030,7000,3003
20230809,150600,422380890,7030,7040,7050,7020,1577
20230809,150500,411298240,7040,7040,7040,7040,0
20230809,150400,411298240,7040,7040,7040,7040,250
20230809,150300,409538240,7040,7040,7040,7040,0
20230809,150200,409538240,7040,7040,7040,7040,50
20230809,150100,409186240,7040,7040,7040,7040,662
20230809,150000,404525760,7050,7050,7050,7050,226
20230809,145900,402932460,7050,7050,7050,7050,0
20230809,145800,402932460,7050,7050,7050,7050,5
20230809,145700,402897210,7050,7050,7050,7050,15
20230809,145600,402791460,7040,7040,7040,7040,210
20230809,145500,401313060,7040,7040,7040,7040,137
20230809,145400,400348580,7040,7040,7040,7040,63
20230809,145300,399905060,7030,7040,7040,7030,374
20230809,145200,397274430,7040,7040,7040,7040,2
20230809,145100,397260350,7040,7040,7040,7040,1
20230809,145000,397253310,7040,7040,7040,7040,55
20230809,144900,396866110,7040,7040,7040,7040,112
20230809,144800,396077630,7040,7040,7040,7040,0
20230809,144700,396077630,7040,7040,7040,7040,37
20230809,144600,395817150,7040,7050,7050,7040,112
20230809,144500,395027730,7060,7060,7060,7060,0
20230809,144400,395027730,7060,7060,7060,7060,0
20230809,144300,395027730,7060,7060,7060,7060,0
20230809,144200,395027730,7060,7060,7060,7060,4
20230809,144100,394999490,7060,7060,7060,7060,0
20230809,144000,394999490,7060,7060,7060,7060,1067
20230809,143900,387466470,7070,7070,7070,7070,5
20230809,143800,387431120,7070,7060,7070,7060,92
20230809,143700,386781590,7060,7060,7060,7060,2
20230809,143600,386767470,7060,7060,7060,7060,13
20230809,143500,386675690,7060,7060,7060,7060,303
20230809,143400,384536510,7050,7060,7060,7050,102
20230809,143300,383817390,7050,7050,7050,7050,152
20230809,143200,382745790,7050,7050,7050,7050,20
20230809,143100,382604790,7050,7050,7050,7050,0
20230809,143000,382604790,7050,7050,7050,7050,5
20230809,142900,382569540,7030,7030,7030,7030,115
20230809,142800,381761090,7030,7030,7030,7030,100
20230809,142700,381058090,7030,7040,7040,7030,283
20230809,142600,379067770,7050,7050,7050,7050,0
20230809,142500,379067770,7050,7050,7050,7050,0
20230809,142400,379067770,7050,7050,7050,7050,59
20230809,142300,378651820,7050,7050,7050,7050,2
20230809,142200,378637720,7060,7060,7060,7060,4
20230809,142100,378609480,7060,7060,7060,7060,8
20230809,142000,378553000,7060,7070,7070,7060,3
20230809,141900,378531810,7070,7030,7070,7030,101
20230809,141800,377821740,7030,7060,7060,7030,100
20230809,141700,377116370,7070,7070,7070,7070,0
20230809,141600,377116370,7070,7070,7070,7070,0
20230809,141500,377116370,7070,7070,7070,7070,1
20230809,141400,377109300,7070,7070,7070,7070,4
20230809,141300,377081020,7070,7060,7070,7060,12
20230809,141200,376996280,7060,7060,7060,7060,56
20230809,141100,376600920,7060,7060,7060,7060,0
20230809,141000,376600920,7060,7060,7060,7060,1
20230809,140900,376593860,7030,7040,7040,7030,525
20230809,140800,372901840,7060,7050,7060,7050,6
20230809,140700,372859530,7060,7040,7060,7040,171
20230809,140600,371655670,7060,7060,7060,7060,0
20230809,140500,371655670,7060,7060,7060,7060,0
20230809,140400,371655670,7060,7060,7060,7060,352
20230809,140300,369170550,7060,7050,7060,7050,425
20230809,140200,366174230,7050,7050,7050,7050,56
20230809,140100,365779430,7050,7050,7050,7050,1
20230809,140000,365772380,7030,7050,7050,7030,2
20230809,135900,365758300,7040,7040,7040,7040,199
20230809,135800,364357340,7040,7040,7040,7040,0
20230809,135700,364357340,7040,7050,7050,7040,27
20230809,135600,364167010,7060,7060,7060,7060,4
20230809,135500,364138770,7060,7050,7060,7050,9
20230809,135400,364075280,7060,7050,7060,7050,892
20230809,135300,357786500,7050,7050,7050,7050,0
20230809,135200,357786500,7050,7050,7050,7050,0
20230809,135100,357786500,7050,7050,7050,7050,0
20230809,135000,357786500,7050,7050,7050,7050,0
20230809,134900,357786500,7050,7050,7050,7050,75
20230809,134800,357257750,7050,7050,7050,7050,0
20230809,134700,357257750,7050,7050,7050,7050,0
20230809,134600,357257750,7050,7040,7050,7040,308
20230809,134500,355089420,7040,7030,7040,7030,143
20230809,134400,354084120,7040,7040,7040,7040,0
20230809,134300,354084120,7040,7040,7040,7040,0
20230809,134200,354084120,7040,7040,7040,7040,0
20230809,134100,354084120,7040,7040,7040,7040,3
20230809,134000,354063000,7040,7040,7040,7030,44
20230809,133900,353753440,7040,7040,7040,7040,3
20230809,133800,353732320,7040,7040,7040,7040,3
20230809,133700,353711200,7040,7040,7040,7040,0
20230809,133600,353711200,7040,7040,7040,7040,0
20230809,133500,353711200,7040,7040,7040,7040,0
20230809,133400,353711200,7040,7040,7040,7040,0
20230809,133300,353711200,7040,7040,7040,7040,0
20230809,133200,353711200,7040,7040,7040,7040,0
20230809,133100,353711200,7040,7040,7040,7040,0
20230809,133000,353711200,7040,7040,7040,7040,48
20230809,132900,353373280,7040,7040,7040,7040,0
20230809,132800,353373280,7040,7040,7040,7040,0
20230809,132700,353373280,7040,7040,7040,7040,0
20230809,132600,353373280,7040,7030,7040,7000,1938
20230809,132500,339799930,7040,7040,7040,7040,10
20230809,132400,339729530,7040,7040,7040,7040,0
20230809,132300,339729530,7040,7040,7040,7040,0
20230809,132200,339729530,7040,7040,7040,7040,0
20230809,132100,339729530,7040,7040,7040,7040,0
20230809,132000,339729530,7040,7040,7040,7040,0
20230809,131900,339729530,7040,7040,7040,7040,0
20230809,131800,339729530,7040,7040,7040,7040,0
20230809,131700,339729530,7040,7040,7040,7040,20
20230809,131600,339588730,7040,7040,7040,7040,0
20230809,131500,339588730,7040,7040,7040,7040,12
20230809,131400,339504250,7030,7030,7030,7030,20
20230809,131300,339363650,7040,7040,7040,7040,3
20230809,131200,339342530,7040,7040,7040,7040,1
20230809,131100,339335490,7030,7040,7040,7020,98
20230809,131000,338647350,7030,7030,7030,7030,0
20230809,130900,338647350,7030,7030,7030,7030,14
20230809,130800,338548930,7030,7030,7030,7030,33
20230809,130700,338316940,7040,7040,7040,7040,200
20230809,130600,336908940,7050,7030,7050,7030,371
20230809,130500,334297010,7020,7020,7020,7020,150
20230809,130400,333244010,7020,7010,7020,7010,108
20230809,130300,332486900,7000,7000,7000,7000,0
20230809,130200,332486900,7000,7000,7000,7000,0
20230809,130100,332486900,7000,7000,7000,7000,700
20230809,130000,327586900,7010,7010,7010,7010,0
20230809,125900,327586900,7010,7010,7010,7010,0
20230809,125800,327586900,7010,7010,7010,7010,120
20230809,125700,326745700,7020,7020,7020,7020,0
20230809,125600,326745700,7020,7020,7020,7020,0
20230809,125500,326745700,7020,7000,7020,7000,22
20230809,125400,326591280,7000,7000,7000,7000,0
20230809,125300,326591280,7000,7000,7000,7000,200
20230809,125200,325191280,7010,7010,7010,7010,0
20230809,125100,325191280,7010,7010,7010,7010,0
20230809,125000,325191280,7010,7010,7010,7010,0
20230809,124900,325191280,7010,7010,7010,7010,0
20230809,124800,325191280,7010,7010,7010,7010,80
20230809,124700,324630480,7010,7010,7010,7010,0
20230809,124600,324630480,7010,7010,7010,7010,0
20230809,124500,324630480,7010,7010,7010,7010,5
20230809,124400,324595430,7000,7000,7000,7000,0
20230809,124300,324595430,7000,7000,7000,7000,0
20230809,124200,324595430,7000,6990,7010,6990,151
20230809,124100,323538430,6990,6990,6990,6990,300
20230809,124000,321441430,6990,6990,6990,6990,0
20230809,123900,321441430,6990,7000,7000,6990,20
20230809,123800,321301620,7010,7010,7010,7010,10
20230809,123700,321231520,7010,7010,7010,7010,2
20230809,123600,321217500,7010,7020,7020,7010,4
20230809,123500,321189440,7010,7010,7010,7010,0
20230809,123400,321189440,7010,7010,7010,7010,0
20230809,123300,321189440,7010,7010,7010,7010,10
20230809,123200,321119340,7020,7020,7020,7020,0
20230809,123100,321119340,7020,7020,7020,7020,0
20230809,123000,321119340,7020,7000,7020,7000,210
20230809,122900,319649140,6990,7000,7000,6990,300
20230809,122800,317551940,6990,6990,6990,6990,351
20230809,122700,315098450,7000,7000,7000,7000,222
20230809,122600,313544450,7000,7000,7000,7000,20
20230809,122500,313404450,7000,7000,7000,7000,0
20230809,122400,313404450,7000,7000,7000,7000,0
20230809,122300,313404450,7000,7000,7000,7000,0
20230809,122200,313404450,7000,7000,7000,7000,200
20230809,122100,312004450,7000,7000,7000,7000,7
20230809,122000,311955450,7000,7000,7000,7000,228
20230809,121900,310359450,7000,7000,7000,7000,0
20230809,121800,310359450,7000,7000,7000,7000,0
20230809,121700,310359450,7000,7000,7000,7000,0
20230809,121600,310359450,7000,7010,7010,7000,20
20230809,121500,310219350,7020,7020,7020,7020,4
20230809,121400,310191270,7020,7020,7020,7000,205
20230809,121300,308756170,7020,7010,7020,7010,13
20230809,121200,308664920,7010,7010,7010,7010,99
20230809,121100,307970930,7010,7000,7010,7000,6
20230809,121000,307928920,6990,7000,7000,6990,43
20230809,120900,307628300,7000,7000,7000,7000,0
20230809,120800,307628300,7000,7000,7000,7000,0
20230809,120700,307628300,7000,7000,7000,7000,173
20230809,120600,306417300,7000,7000,7000,7000,100
20230809,120500,305717300,7000,7000,7000,7000,69
20230809,120400,305234300,7020,7020,7020,7020,0
20230809,120300,305234300,7020,7000,7020,7000,105
20230809,120200,304497900,6990,7000,7000,6990,646
20230809,120100,299980970,7010,7010,7010,7010,0
20230809,120000,299980970,7010,7010,7010,7010,9
20230809,115900,299917880,7010,7010,7010,7010,160
20230809,115800,298796280,7010,7000,7010,7000,283
20230809,115700,296813540,7010,7010,7010,7010,121
20230809,115600,295965330,7010,7010,7010,7010,41
20230809,115500,295677920,7010,7010,7010,7010,15
20230809,115400,295572770,7010,7010,7010,7010,14
20230809,115300,295474630,7020,7000,7020,7000,481
20230809,115200,292102270,6980,6980,6980,6980,0
20230809,115100,292102270,6980,6980,6980,6980,0
20230809,115000,292102270,6980,6980,6980,6980,0
20230809,114900,292102270,6980,6980,6980,6980,1
20230809,114800,292095290,6970,6980,6980,6970,10
20230809,114700,292025570,6970,6970,6970,6970,0
20230809,114600,292025570,6970,6970,6970,6970,267
20230809,114500,290164580,7010,7010,7010,7010,9
20230809,114400,290101490,7010,7010,7010,7010,0
20230809,114300,290101490,7010,7010,7010,7010,0
20230809,114200,290101490,7010,7010,7010,7010,0
20230809,114100,290101490,7010,7010,7010,7010,1
20230809,114000,290094480,6970,6970,6970,6970,10
20230809,113900,290024780,7020,7020,7020,7020,0
20230809,113800,290024780,7020,7020,7020,7020,0
20230809,113700,290024780,7020,7020,7020,7020,0
20230809,113600,290024780,7020,7020,7020,7020,0
20230809,113500,290024780,7020,7020,7020,7020,0
20230809,113400,290024780,7020,7020,7020,7020,0
20230809,113300,290024780,7020,7020,7020,7020,10
20230809,113200,289954580,7020,7000,7020,7000,914
20230809,113100,283550340,6990,6960,6990,6960,251
20230809,113000,281795970,6950,6970,6970,6950,153
20230809,112900,280730930,6970,6970,6970,6970,700
20230809,112800,275851930,6990,6990,6990,6990,0
20230809,112700,275851930,6990,6990,6990,6990,0
20230809,112600,275851930,6990,6990,6990,6990,70
20230809,112500,275362630,7000,7000,7000,7000,0
20230809,112400,275362630,7000,6950,7000,6950,2
20230809,112300,275348680,6950,6980,6980,6950,100
20230809,112200,274650950,6990,6990,6990,6990,120
20230809,112100,273812150,6980,6950,6980,6950,34
20230809,112000,273574860,6950,6950,6950,6950,359
20230809,111900,271079810,6980,6980,6980,6980,0
20230809,111800,271079810,6980,6980,6980,6980,0
20230809,111700,271079810,6980,6950,6980,6950,3554
20230809,111600,246316170,6950,6950,6950,6950,1
20230809,111500,246309220,6960,6960,6960,6960,0
20230809,111400,246309220,6960,6960,6960,6960,45
20230809,111300,245996020,6970,6970,6970,6970,200
20230809,111200,244602020,6960,6960,6960,6960,149
20230809,111100,243564980,6950,6930,6950,6920,961
20230809,111000,236896390,6930,6920,6930,6920,204
20230809,110900,235483480,6910,6910,6910,6910,120
20230809,110800,234654280,6910,6910,6910,6910,10
20230809,110700,234585180,6910,6920,6920,6900,1259
20230809,110600,225892360,6920,6920,6920,6920,71
20230809,110500,225401040,6930,6930,6930,6920,1240
20230809,110400,216818850,6930,6930,6930,6930,23
20230809,110300,216659460,6940,6940,6940,6940,20
20230809,110200,216520660,6950,6950,6950,6950,970
20230809,110100,209779160,6950,6960,6960,6950,21
20230809,110000,209633200,6970,6970,6970,6960,181
20230809,105900,208373230,6970,6970,6970,6970,30
20230809,105800,208164130,6980,6980,6980,6980,0
20230809,105700,208164130,6980,6980,6980,6970,105
20230809,105600,207432230,6970,6970,6970,6970,20
20230809,105500,207292830,6990,6990,6990,6990,18
20230809,105400,207167010,6990,6990,7000,6990,87
20230809,105300,206558840,6990,6990,6990,6990,0
20230809,105200,206558840,6990,6990,6990,6990,1
20230809,105100,206551850,7000,6990,7000,6990,101
20230809,105000,205845850,6990,6970,6990,6970,87
20230809,104900,205239030,6970,6970,6970,6970,0
20230809,104800,205239030,6970,6970,6970,6970,0
20230809,104700,205239030,6970,6980,6980,6970,129
20230809,104600,204339600,6990,6990,6990,6990,0
20230809,104500,204339600,6990,6990,6990,6990,1
20230809,104400,204332610,6990,6990,6990,6990,400
20230809,104300,201536610,6990,7000,7000,6990,900
20230809,104200,195238610,7000,7000,7000,7000,0
20230809,104100,195238610,7000,7000,7000,7000,193
20230809,104000,193887610,7000,7000,7000,7000,23
20230809,103900,193726610,6990,6990,6990,6990,0
20230809,103800,193726610,6990,6990,6990,6990,0
20230809,103700,193726610,6990,7010,7010,6980,665
20230809,103600,189072510,7010,7010,7010,7010,200
20230809,103500,187670510,7020,7020,7020,7020,14
20230809,103400,187572230,7020,7020,7020,7020,0
20230809,103300,187572230,7020,7020,7020,7020,0
20230809,103200,187572230,7020,7020,7020,7020,2
20230809,103100,187558190,7020,7020,7020,7020,200
20230809,103000,186154190,7020,7010,7020,7010,2
20230809,102900,186140160,7030,7030,7030,7030,1
20230809,102800,186133130,7020,7020,7020,7020,200
20230809,102700,184729130,7020,7010,7020,7010,50
20230809,102600,184378160,7020,7010,7020,7010,21
20230809,102500,184230920,6990,6980,6990,6970,2108
20230809,102400,169503700,6990,7000,7010,6990,765
20230809,102300,164152680,6990,6990,6990,6990,0
20230809,102200,164152680,6990,6990,6990,6990,10
20230809,102100,164082780,6990,6990,6990,6990,488
20230809,102000,160671660,6990,6980,6990,6980,217
20230809,101900,159154850,6990,6990,6990,6990,377
20230809,101800,156519620,6990,6980,7000,6980,564
20230809,101700,152578220,6980,6970,6980,6970,17
20230809,101600,152459700,6950,6950,6950,6950,2
20230809,101500,152445800,6980,6970,6980,6970,396
20230809,101400,149685590,6940,6940,6940,6940,1
20230809,101300,149678650,6950,6960,6960,6950,100
20230809,101200,148983150,6960,6960,6960,6960,392
20230809,101100,146254830,6960,6930,6960,6900,767
20230809,101000,140937290,6930,6890,6930,6890,548
20230809,100900,137145780,6890,6900,6900,6890,44
20230809,100800,136842470,6910,6910,6910,6910,15
20230809,100700,136738820,6910,6910,6910,6910,0
20230809,100600,136738820,6910,6910,6910,6910,1
20230809,100500,136731910,6890,6890,6890,6890,0
20230809,100400,136731910,6890,6890,6890,6890,5
20230809,100300,136697460,6900,6900,6900,6900,0
20230809,100200,136697460,6900,6900,6900,6900,1
20230809,100100,136690560,6910,6910,6910,6910,0
20230809,100000,136690560,6910,6910,6910,6910,6
20230809,095900,136649100,6910,6910,6910,6910,20
20230809,095800,136510900,6860,6860,6860,6860,2
20230809,095700,136497180,6910,6910,6910,6910,12
20230809,095600,136414260,6910,6910,6910,6910,50
20230809,095500,136068760,6910,6910,6910,6910,0
20230809,095400,136068760,6910,6910,6910,6910,0
20230809,095300,136068760,6910,6870,6910,6870,52
20230809,095200,135711480,6860,6880,6930,6860,2103
20230809,095100,121274440,6880,6910,6910,6880,408
20230809,095000,118463560,6900,6900,6900,6900,1
20230809,094900,118456660,6900,6890,6900,6890,1076
20230809,094800,111039520,6900,6900,6900,6900,469
20230809,094700,107803420,6940,6930,6940,6930,100
20230809,094600,107109800,6940,6900,6940,6900,39
20230809,094500,106839950,6890,6880,6890,6880,1008
20230809,094400,99894910,6880,6880,6880,6880,0
20230809,094300,99894910,6880,6880,6880,6880,15
20230809,094200,99791710,6880,6880,6880,6880,6
20230809,094100,99750430,6900,6900,6900,6900,0
20230809,094000,99750430,6900,6900,6900,6900,0
20230809,093900,99750430,6900,6930,6930,6870,91
20230809,093800,99122740,6940,6900,6940,6880,247
20230809,093700,97420320,6890,6900,6900,6890,51
20230809,093600,97068920,6900,6900,6900,6900,26
20230809,093500,96889520,6900,6920,6930,6880,259
20230809,093400,95106170,6930,6930,6930,6930,20
20230809,093300,94967570,6940,6930,6940,6880,107
20230809,093200,94226370,6930,6930,6930,6930,8
20230809,093100,94170930,6910,6900,6910,6900,228
20230809,093000,92596400,6900,6900,6900,6900,105
20230809,092900,91871900,6870,6850,6870,6850,63
20230809,092800,91439210,6870,6860,6870,6860,327
20230809,092700,89195620,6860,6860,6860,6860,151
20230809,092600,88159760,6860,6880,6880,6860,215
20230809,092500,86682840,6900,6900,6900,6900,3
20230809,092400,86662140,6900,6860,6900,6860,115
20230809,092300,85872640,6860,6860,6860,6860,450
20230809,092200,82785640,6860,6870,6870,6860,985
20230809,092100,76027750,6860,6870,6870,6860,200
20230809,092000,74655650,6860,6880,6880,6860,1413
20230809,091900,64951720,6910,6910,6910,6870,717
20230809,091800,60001120,6910,6900,6910,6900,81
20230809,091700,59441850,6910,6910,6910,6910,171
20230809,091600,58260240,6930,6930,6930,6930,18
20230809,091500,58135500,6930,6860,6930,6860,3089
20230809,091400,36824160,6840,6840,6840,6840,0
20230809,091300,36824160,6840,6840,6840,6840,0
20230809,091200,36824160,6840,6870,6870,6840,101
20230809,091100,36131490,6870,6870,6870,6870,1
20230809,091000,36124620,6890,6890,6890,6890,1
20230809,090900,36117730,6890,6860,6900,6860,432
20230809,090800,33143970,6900,6880,6900,6880,147
20230809,090700,32129920,6900,6900,6900,6900,587
20230809,090600,28079620,6830,6870,6870,6830,73
20230809,090500,27579750,6830,6820,6830,6820,1534
20230809,090400,17112820,6820,6820,6820,6820,30
20230809,090300,16908220,6820,6830,6830,6810,510
20230809,090200,13425130,6830,6880,6890,6750,888
20230809,090100,7382900,6860,6890,6890,6860,17
20230809,090000,7266040,6860,6860,6870,6860,1059