stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203900,311376430,6470,6470,6470,6470,3031
20230821,203800,311376430,6470,6470,6470,6470,0
20230821,203700,311376430,6470,6470,6470,6470,0
20230821,203600,311376430,6470,6470,6470,6470,0
20230821,203500,311376430,6470,6470,6470,6470,0
20230821,203400,311376430,6470,6470,6470,6470,0
20230821,203300,311376430,6470,6470,6470,6470,0
20230821,203200,311376430,6470,6470,6470,6470,0
20230821,203100,311376430,6470,6470,6470,6470,0
20230821,203000,311376430,6470,6470,6470,6470,0
20230821,202900,311376430,6470,6470,6470,6470,0
20230821,202800,311376430,6470,6470,6470,6470,0
20230821,202700,311376430,6470,6470,6470,6470,0
20230821,202600,311376430,6470,6470,6470,6470,0
20230821,202500,311376430,6470,6470,6470,6470,0
20230821,202400,311376430,6470,6470,6470,6470,0
20230821,202300,311376430,6470,6470,6470,6470,0
20230821,202200,311376430,6470,6470,6470,6470,0
20230821,202100,311376430,6470,6470,6470,6470,0
20230821,202000,311376430,6470,6470,6470,6470,0
20230821,201900,311376430,6470,6470,6470,6470,0
20230821,201800,311376430,6470,6470,6470,6470,0
20230821,201700,311376430,6470,6470,6470,6470,0
20230821,201600,311376430,6470,6470,6470,6470,0
20230821,201500,311376430,6470,6470,6470,6470,0
20230821,201400,311376430,6470,6470,6470,6470,0
20230821,201300,311376430,6470,6470,6470,6470,0
20230821,201200,311376430,6470,6470,6470,6470,0
20230821,201100,311376430,6470,6470,6470,6470,0
20230821,201000,311376430,6470,6470,6470,6470,0
20230821,200900,311376430,6470,6470,6470,6470,3031
20230821,200800,311376430,6470,6470,6470,6470,0
20230821,200700,311376430,6470,6470,6470,6470,0
20230821,200600,311376430,6470,6470,6470,6470,0
20230821,200500,311376430,6470,6470,6470,6470,0
20230821,200400,311376430,6470,6470,6470,6470,0
20230821,200300,311376430,6470,6470,6470,6470,0
20230821,200200,311376430,6470,6470,6470,6470,0
20230821,200100,311376430,6470,6470,6470,6470,0
20230821,200000,311376430,6470,6470,6470,6470,0
20230821,195900,311376430,6470,6470,6470,6470,0
20230821,195800,311376430,6470,6470,6470,6470,0
20230821,195700,311376430,6470,6470,6470,6470,0
20230821,195600,311376430,6470,6470,6470,6470,0
20230821,195500,311376430,6470,6470,6470,6470,0
20230821,195400,311376430,6470,6470,6470,6470,0
20230821,195300,311376430,6470,6470,6470,6470,0
20230821,195200,311376430,6470,6470,6470,6470,0
20230821,195100,311376430,6470,6470,6470,6470,0
20230821,195000,311376430,6470,6470,6470,6470,0
20230821,194900,311376430,6470,6470,6470,6470,0
20230821,194800,311376430,6470,6470,6470,6470,0
20230821,194700,311376430,6470,6470,6470,6470,0
20230821,194600,311376430,6470,6470,6470,6470,0
20230821,194500,311376430,6470,6470,6470,6470,0
20230821,194400,311376430,6470,6470,6470,6470,0
20230821,194300,311376430,6470,6470,6470,6470,0
20230821,194200,311376430,6470,6470,6470,6470,0
20230821,194100,311376430,6470,6470,6470,6470,0
20230821,194000,311376430,6470,6470,6470,6470,0
20230821,193900,311376430,6470,6470,6470,6470,3031
20230821,193800,311376430,6470,6470,6470,6470,0
20230821,193700,311376430,6470,6470,6470,6470,0
20230821,193600,311376430,6470,6470,6470,6470,0
20230821,193500,311376430,6470,6470,6470,6470,0
20230821,193400,311376430,6470,6470,6470,6470,0
20230821,193300,311376430,6470,6470,6470,6470,0
20230821,193200,311376430,6470,6470,6470,6470,0
20230821,193100,311376430,6470,6470,6470,6470,0
20230821,193000,311376430,6470,6470,6470,6470,0
20230821,192900,311376430,6470,6470,6470,6470,0
20230821,192800,311376430,6470,6470,6470,6470,0
20230821,192700,311376430,6470,6470,6470,6470,0
20230821,192600,311376430,6470,6470,6470,6470,0
20230821,192500,311376430,6470,6470,6470,6470,0
20230821,192400,311376430,6470,6470,6470,6470,0
20230821,192300,311376430,6470,6470,6470,6470,0
20230821,192200,311376430,6470,6470,6470,6470,0
20230821,192100,311376430,6470,6470,6470,6470,0
20230821,192000,311376430,6470,6470,6470,6470,0
20230821,191900,311376430,6470,6470,6470,6470,0
20230821,191800,311376430,6470,6470,6470,6470,0
20230821,191700,311376430,6470,6470,6470,6470,0
20230821,191600,311376430,6470,6470,6470,6470,0
20230821,191500,311376430,6470,6470,6470,6470,0
20230821,191400,311376430,6470,6470,6470,6470,0
20230821,191300,311376430,6470,6470,6470,6470,0
20230821,191200,311376430,6470,6470,6470,6470,0
20230821,191100,311376430,6470,6470,6470,6470,0
20230821,191000,311376430,6470,6470,6470,6470,0
20230821,190900,311376430,6470,6470,6470,6470,3031
20230821,190800,311376430,6470,6470,6470,6470,0
20230821,190700,311376430,6470,6470,6470,6470,0
20230821,190600,311376430,6470,6470,6470,6470,0
20230821,190500,311376430,6470,6470,6470,6470,0
20230821,190400,311376430,6470,6470,6470,6470,0
20230821,190300,311376430,6470,6470,6470,6470,0
20230821,190200,311376430,6470,6470,6470,6470,0
20230821,190100,311376430,6470,6470,6470,6470,0
20230821,190000,311376430,6470,6470,6470,6470,0
20230821,185900,311376430,6470,6470,6470,6470,0
20230821,185800,311376430,6470,6470,6470,6470,0
20230821,185700,311376430,6470,6470,6470,6470,0
20230821,185600,311376430,6470,6470,6470,6470,0
20230821,185500,311376430,6470,6470,6470,6470,0
20230821,185400,311376430,6470,6470,6470,6470,0
20230821,185300,311376430,6470,6470,6470,6470,0
20230821,185200,311376430,6470,6470,6470,6470,0
20230821,185100,311376430,6470,6470,6470,6470,0
20230821,185000,311376430,6470,6470,6470,6470,0
20230821,184900,311376430,6470,6470,6470,6470,0
20230821,184800,311376430,6470,6470,6470,6470,0
20230821,184700,311376430,6470,6470,6470,6470,0
20230821,184600,311376430,6470,6470,6470,6470,0
20230821,184500,311376430,6470,6470,6470,6470,0
20230821,184400,311376430,6470,6470,6470,6470,0
20230821,184300,311376430,6470,6470,6470,6470,0
20230821,184200,311376430,6470,6470,6470,6470,0
20230821,184100,311376430,6470,6470,6470,6470,0
20230821,184000,311376430,6470,6470,6470,6470,0
20230821,183900,311376430,6470,6470,6470,6470,3031
20230821,183800,311376430,6470,6470,6470,6470,0
20230821,183700,311376430,6470,6470,6470,6470,0
20230821,183600,311376430,6470,6470,6470,6470,0
20230821,183500,311376430,6470,6470,6470,6470,0
20230821,183400,311376430,6470,6470,6470,6470,0
20230821,183300,311376430,6470,6470,6470,6470,0
20230821,183200,311376430,6470,6470,6470,6470,0
20230821,183100,311376430,6470,6470,6470,6470,0
20230821,183000,311376430,6470,6470,6470,6470,0
20230821,182900,311376430,6470,6470,6470,6470,0
20230821,182800,311376430,6470,6470,6470,6470,0
20230821,182700,311376430,6470,6470,6470,6470,0
20230821,182600,311376430,6470,6470,6470,6470,0
20230821,182500,311376430,6470,6470,6470,6470,0
20230821,182400,311376430,6470,6470,6470,6470,0
20230821,182300,311376430,6470,6470,6470,6470,0
20230821,182200,311376430,6470,6470,6470,6470,0
20230821,182100,311376430,6470,6470,6470,6470,0
20230821,182000,311376430,6470,6470,6470,6470,0
20230821,181900,311376430,6470,6470,6470,6470,0
20230821,181800,311376430,6470,6470,6470,6470,0
20230821,181700,311376430,6470,6470,6470,6470,0
20230821,181600,311376430,6470,6470,6470,6470,0
20230821,181500,311376430,6470,6470,6470,6470,0
20230821,181400,311376430,6470,6470,6470,6470,0
20230821,181300,311376430,6470,6470,6470,6470,0
20230821,181200,311376430,6470,6470,6470,6470,0
20230821,181100,311376430,6470,6470,6470,6470,0
20230821,181000,311376430,6470,6470,6470,6470,0
20230821,180900,311376430,6470,6470,6470,6470,3031
20230821,180800,311376430,6470,6470,6470,6470,0
20230821,180700,311376430,6470,6470,6470,6470,0
20230821,180600,311376430,6470,6470,6470,6470,0
20230821,180500,311376430,6470,6470,6470,6470,0
20230821,180400,311376430,6470,6470,6470,6470,0
20230821,180300,311376430,6470,6470,6470,6470,0
20230821,180200,311376430,6470,6470,6470,6470,0
20230821,180100,311376430,6470,6470,6470,6470,0
20230821,180000,311376430,6470,6470,6470,6470,0
20230821,175900,311376430,6470,6470,6470,6470,0
20230821,175800,311376430,6470,6470,6470,6470,0
20230821,175700,311376430,6470,6470,6470,6470,0
20230821,175600,311376430,6470,6470,6470,6470,0
20230821,175500,311376430,6470,6470,6470,6470,0
20230821,175400,311376430,6470,6470,6470,6470,0
20230821,175300,311376430,6470,6470,6470,6470,0
20230821,175200,311376430,6470,6470,6470,6470,0
20230821,175100,311376430,6470,6470,6470,6470,0
20230821,175000,311376430,6470,6470,6470,6470,0
20230821,174900,311376430,6470,6470,6470,6470,0
20230821,174800,311376430,6470,6470,6470,6470,0
20230821,174700,311376430,6470,6470,6470,6470,0
20230821,174600,311376430,6470,6470,6470,6470,0
20230821,174500,311376430,6470,6470,6470,6470,0
20230821,174400,311376430,6470,6470,6470,6470,0
20230821,174300,311376430,6470,6470,6470,6470,0
20230821,174200,311376430,6470,6470,6470,6470,0
20230821,174100,311376430,6470,6470,6470,6470,0
20230821,174000,311376430,6470,6470,6470,6470,0
20230821,173900,311376430,6470,6470,6470,6470,3031
20230821,173800,311376430,6470,6470,6470,6470,0
20230821,173700,311376430,6470,6470,6470,6470,0
20230821,173600,311376430,6470,6470,6470,6470,0
20230821,173500,311376430,6470,6470,6470,6470,0
20230821,173400,311376430,6470,6470,6470,6470,0
20230821,173300,311376430,6470,6470,6470,6470,0
20230821,173200,311376430,6470,6470,6470,6470,0
20230821,173100,311376430,6470,6470,6470,6470,0
20230821,173000,311376430,6470,6470,6470,6470,0
20230821,172900,311376430,6470,6470,6470,6470,0
20230821,172800,311376430,6470,6470,6470,6470,0
20230821,172700,311376430,6470,6470,6470,6470,0
20230821,172600,311376430,6470,6470,6470,6470,0
20230821,172500,311376430,6470,6470,6470,6470,0
20230821,172400,311376430,6470,6470,6470,6470,0
20230821,172300,311376430,6470,6470,6470,6470,0
20230821,172200,311376430,6470,6470,6470,6470,0
20230821,172100,311376430,6470,6470,6470,6470,0
20230821,172000,311376430,6470,6470,6470,6470,0
20230821,171900,311376430,6470,6470,6470,6470,0
20230821,171800,311376430,6470,6470,6470,6470,0
20230821,171700,311376430,6470,6470,6470,6470,0
20230821,171600,311376430,6470,6470,6470,6470,0
20230821,171500,311376430,6470,6470,6470,6470,0
20230821,171400,311376430,6470,6470,6470,6470,0
20230821,171300,311376430,6470,6470,6470,6470,0
20230821,171200,311376430,6470,6470,6470,6470,0
20230821,171100,311376430,6470,6470,6470,6470,0
20230821,171000,311376430,6470,6470,6470,6470,0
20230821,170900,311376430,6470,6470,6470,6470,3031
20230821,170800,311376430,6470,6470,6470,6470,0
20230821,170700,311376430,6470,6470,6470,6470,0
20230821,170600,311376430,6470,6470,6470,6470,0
20230821,170500,311376430,6470,6470,6470,6470,0
20230821,170400,311376430,6470,6470,6470,6470,0
20230821,170300,311376430,6470,6470,6470,6470,0
20230821,170200,311376430,6470,6470,6470,6470,0
20230821,170100,311376430,6470,6470,6470,6470,0
20230821,170000,311376430,6470,6470,6470,6470,0
20230821,165900,311376430,6470,6470,6470,6470,0
20230821,165800,311376430,6470,6470,6470,6470,0
20230821,165700,311376430,6470,6470,6470,6470,0
20230821,165600,311376430,6470,6470,6470,6470,0
20230821,165500,311376430,6470,6470,6470,6470,0
20230821,165400,311376430,6470,6470,6470,6470,0
20230821,165300,311376430,6470,6470,6470,6470,0
20230821,165200,311376430,6470,6470,6470,6470,0
20230821,165100,311376430,6470,6470,6470,6470,0
20230821,165000,311376430,6470,6470,6470,6470,0
20230821,164900,311376430,6470,6470,6470,6470,0
20230821,164800,311376430,6470,6470,6470,6470,0
20230821,164700,311376430,6470,6470,6470,6470,0
20230821,164600,311376430,6470,6470,6470,6470,0
20230821,164500,311376430,6470,6470,6470,6470,0
20230821,164400,311376430,6470,6470,6470,6470,0
20230821,164300,311376430,6470,6470,6470,6470,0
20230821,164200,311376430,6470,6470,6470,6470,0
20230821,164100,311376430,6470,6470,6470,6470,0
20230821,164000,311376430,6470,6470,6470,6470,0
20230821,163900,311376430,6470,6470,6470,6470,3031
20230821,163800,311376430,6470,6470,6470,6470,0
20230821,163700,311376430,6470,6470,6470,6470,0
20230821,163600,311376430,6470,6470,6470,6470,0
20230821,163500,311376430,6470,6470,6470,6470,0
20230821,163400,311376430,6470,6470,6470,6470,0
20230821,163300,311376430,6470,6470,6470,6470,0
20230821,163200,311376430,6470,6470,6470,6470,0
20230821,163100,311376430,6470,6470,6470,6470,0
20230821,163000,311376430,6470,6470,6470,6470,0
20230821,162900,311376430,6470,6470,6470,6470,0
20230821,162800,311376430,6470,6470,6470,6470,0
20230821,162700,311376430,6470,6470,6470,6470,0
20230821,162600,311376430,6470,6470,6470,6470,0
20230821,162500,311376430,6470,6470,6470,6470,0
20230821,162400,311376430,6470,6470,6470,6470,0
20230821,162300,311376430,6470,6470,6470,6470,0
20230821,162200,311376430,6470,6470,6470,6470,0
20230821,162100,311376430,6470,6470,6470,6470,0
20230821,162000,311376430,6470,6470,6470,6470,0
20230821,161900,311376430,6470,6470,6470,6470,0
20230821,161800,311376430,6470,6470,6470,6470,0
20230821,161700,311376430,6470,6470,6470,6470,0
20230821,161600,311376430,6470,6470,6470,6470,0
20230821,161500,311376430,6470,6470,6470,6470,0
20230821,161400,311376430,6470,6470,6470,6470,0
20230821,161300,311376430,6470,6470,6470,6470,0
20230821,161200,311376430,6470,6470,6470,6470,0
20230821,161100,311376430,6470,6470,6470,6470,0
20230821,161000,311376430,6470,6470,6470,6470,0
20230821,160900,311376430,6470,6470,6470,6470,3031
20230821,160800,311376430,6470,6470,6470,6470,0
20230821,160700,311376430,6470,6470,6470,6470,0
20230821,160600,311376430,6470,6470,6470,6470,0
20230821,160500,311376430,6470,6470,6470,6470,0
20230821,160400,311376430,6470,6470,6470,6470,0
20230821,160300,311376430,6470,6470,6470,6470,0
20230821,160200,311376430,6470,6470,6470,6470,0
20230821,160100,311376430,6470,6470,6470,6470,0
20230821,160000,311376430,6470,6470,6470,6470,0
20230821,155900,311376430,6470,6470,6470,6470,0
20230821,155800,311376430,6470,6470,6470,6470,0
20230821,155700,311376430,6470,6470,6470,6470,0
20230821,155600,311376430,6470,6470,6470,6470,0
20230821,155500,311376430,6470,6470,6470,6470,0
20230821,155400,311376430,6470,6470,6470,6470,0
20230821,155300,311376430,6470,6470,6470,6470,0
20230821,155200,311376430,6470,6470,6470,6470,0
20230821,155100,311376430,6470,6470,6470,6470,0
20230821,155000,311376430,6470,6470,6470,6470,0
20230821,154900,311376430,6470,6470,6470,6470,0
20230821,154800,311376430,6470,6470,6470,6470,0
20230821,154700,311376430,6470,6470,6470,6470,0
20230821,154600,311376430,6470,6470,6470,6470,0
20230821,154500,311376430,6470,6470,6470,6470,0
20230821,154400,311376430,6470,6470,6470,6470,0
20230821,154300,311376430,6470,6470,6470,6470,0
20230821,154200,311376430,6470,6470,6470,6470,0
20230821,154100,311376430,6470,6470,6470,6470,0
20230821,154000,311376430,6470,6470,6470,6470,0
20230821,153900,311376430,6470,6470,6470,6470,3031
20230821,153800,311376430,6470,6470,6470,6470,0
20230821,153700,311376430,6470,6470,6470,6470,0
20230821,153600,311376430,6470,6470,6470,6470,0
20230821,153500,311376430,6470,6470,6470,6470,0
20230821,153400,311376430,6470,6470,6470,6470,0
20230821,153300,311376430,6470,6470,6470,6470,0
20230821,153200,311376430,6470,6470,6470,6470,0
20230821,153100,311376430,6470,6470,6470,6470,0
20230821,153000,311376430,6470,6470,6470,6470,3031
20230821,152900,291765860,6490,6490,6490,6490,0
20230821,152800,291765860,6490,6490,6490,6490,0
20230821,152700,291765860,6490,6490,6490,6490,0
20230821,152600,291765860,6490,6490,6490,6490,0
20230821,152500,291765860,6490,6490,6490,6490,0
20230821,152400,291765860,6490,6490,6490,6490,0
20230821,152300,291765860,6490,6490,6490,6490,0
20230821,152200,291765860,6490,6490,6490,6490,0
20230821,152100,291765860,6490,6490,6490,6490,0
20230821,152000,291765860,6490,6490,6490,6490,0
20230821,151900,291765860,6490,6490,6490,6490,100
20230821,151800,291116860,6490,6490,6490,6490,0
20230821,151700,291116860,6490,6490,6490,6490,201
20230821,151600,289812370,6490,6490,6490,6490,30
20230821,151500,289617670,6480,6480,6480,6480,0
20230821,151400,289617670,6480,6480,6480,6480,47
20230821,151300,289313110,6480,6480,6480,6480,2
20230821,151200,289300150,6480,6480,6480,6480,1230
20230821,151100,281329750,6480,6480,6480,6480,0
20230821,151000,281329750,6480,6480,6480,6480,19
20230821,150900,281206630,6480,6480,6480,6480,175
20230821,150800,280072630,6480,6480,6480,6480,200
20230821,150700,278776630,6480,6480,6480,6480,0
20230821,150600,278776630,6480,6480,6480,6480,70
20230821,150500,278323030,6480,6480,6480,6480,100
20230821,150400,277675030,6490,6480,6490,6480,68
20230821,150300,277234340,6480,6480,6480,6480,0
20230821,150200,277234340,6480,6480,6480,6480,0
20230821,150100,277234340,6480,6490,6490,6480,113
20230821,150000,276501470,6500,6500,6500,6500,0
20230821,145900,276501470,6500,6490,6500,6490,41
20230821,145800,276235290,6490,6490,6490,6490,41
20230821,145700,275969200,6490,6490,6500,6490,131
20230821,145600,275118600,6490,6490,6490,6490,43
20230821,145500,274839530,6490,6490,6490,6490,11
20230821,145400,274768140,6490,6500,6500,6470,224
20230821,145300,273317470,6470,6470,6470,6470,696
20230821,145200,268814350,6470,6470,6470,6470,992
20230821,145100,262396110,6470,6480,6480,6470,427
20230821,145000,259632180,6480,6480,6480,6480,136
20230821,144900,258750900,6490,6490,6490,6490,0
20230821,144800,258750900,6490,6490,6490,6490,1
20230821,144700,258744410,6490,6490,6490,6490,0
20230821,144600,258744410,6490,6490,6490,6490,0
20230821,144500,258744410,6490,6490,6490,6490,0
20230821,144400,258744410,6490,6490,6490,6490,1
20230821,144300,258737920,6500,6500,6500,6500,0
20230821,144200,258737920,6500,6460,6500,6460,4
20230821,144100,258712020,6460,6480,6480,6460,523
20230821,144000,255327280,6480,6480,6480,6480,5
20230821,143900,255294880,6480,6480,6480,6470,533
20230821,143800,251842750,6500,6500,6500,6500,0
20230821,143700,251842750,6500,6500,6500,6500,0
20230821,143600,251842750,6500,6480,6500,6480,2
20230821,143500,251829770,6480,6480,6480,6480,0
20230821,143400,251829770,6480,6480,6480,6480,110
20230821,143300,251116970,6510,6510,6510,6510,123
20230821,143200,250316240,6510,6510,6510,6510,0
20230821,143100,250316240,6510,6510,6510,6510,0
20230821,143000,250316240,6510,6510,6510,6510,0
20230821,142900,250316240,6510,6510,6510,6510,0
20230821,142800,250316240,6510,6510,6510,6510,0
20230821,142700,250316240,6510,6510,6510,6510,0
20230821,142600,250316240,6510,6510,6510,6510,1
20230821,142500,250309730,6510,6510,6510,6510,0
20230821,142400,250309730,6510,6510,6510,6510,1
20230821,142300,250303220,6460,6480,6500,6460,840
20230821,142200,244861150,6470,6470,6470,6470,40
20230821,142100,244602350,6480,6480,6480,6480,50
20230821,142000,244278350,6510,6510,6510,6510,0
20230821,141900,244278350,6510,6470,6510,6470,2
20230821,141800,244265370,6470,6480,6480,6470,257
20230821,141700,242600340,6480,6480,6480,6480,28
20230821,141600,242418900,6490,6490,6490,6490,0
20230821,141500,242418900,6490,6490,6490,6490,0
20230821,141400,242418900,6490,6490,6490,6490,0
20230821,141300,242418900,6490,6490,6490,6490,109
20230821,141200,241711490,6500,6500,6500,6500,1034
20230821,141100,234990490,6520,6520,6520,6520,1
20230821,141000,234983970,6520,6510,6520,6510,110
20230821,140900,234266820,6520,6520,6520,6520,0
20230821,140800,234266820,6520,6520,6520,6520,0
20230821,140700,234266820,6520,6520,6520,6520,0
20230821,140600,234266820,6520,6520,6520,6520,0
20230821,140500,234266820,6520,6520,6520,6520,100
20230821,140400,233614820,6530,6530,6530,6530,0
20230821,140300,233614820,6530,6530,6530,6530,1
20230821,140200,233608290,6500,6500,6500,6500,0
20230821,140100,233608290,6500,6490,6500,6490,175
20230821,140000,232471540,6490,6490,6490,6490,1
20230821,135900,232465050,6480,6480,6480,6480,0
20230821,135800,232465050,6480,6480,6480,6480,200
20230821,135700,231169050,6480,6480,6480,6480,0
20230821,135600,231169050,6480,6480,6480,6480,0
20230821,135500,231169050,6480,6480,6480,6480,63
20230821,135400,230760810,6480,6480,6480,6480,10
20230821,135300,230696010,6480,6480,6480,6480,27
20230821,135200,230521050,6480,6480,6480,6480,76
20230821,135100,230028570,6480,6480,6480,6480,277
20230821,135000,228233610,6480,6480,6480,6480,10
20230821,134900,228168810,6480,6480,6480,6480,0
20230821,134800,228168810,6480,6480,6480,6480,0
20230821,134700,228168810,6480,6480,6480,6480,0
20230821,134600,228168810,6480,6480,6480,6480,0
20230821,134500,228168810,6480,6460,6480,6460,144
20230821,134400,227238550,6470,6470,6470,6470,0
20230821,134300,227238550,6470,6470,6470,6470,10
20230821,134200,227173850,6470,6470,6470,6470,0
20230821,134100,227173850,6470,6470,6470,6470,167
20230821,134000,226093360,6460,6460,6460,6460,0
20230821,133900,226093360,6460,6460,6460,6460,60
20230821,133800,225705760,6460,6460,6460,6460,600
20230821,133700,221829760,6460,6470,6470,6460,347
20230821,133600,219588010,6470,6470,6470,6470,20
20230821,133500,219458610,6470,6470,6470,6470,0
20230821,133400,219458610,6470,6470,6470,6470,0
20230821,133300,219458610,6470,6470,6470,6470,201
20230821,133200,218158140,6480,6480,6480,6480,2
20230821,133100,218145180,6510,6510,6510,6510,0
20230821,133000,218145180,6510,6480,6510,6480,102
20230821,132900,217484160,6480,6480,6480,6480,100
20230821,132800,216836160,6520,6520,6520,6520,0
20230821,132700,216836160,6520,6520,6520,6520,0
20230821,132600,216836160,6520,6520,6520,6520,0
20230821,132500,216836160,6520,6500,6520,6500,500
20230821,132400,213579480,6500,6480,6500,6480,2
20230821,132300,213566500,6470,6470,6470,6470,1472
20230821,132200,204042660,6480,6460,6480,6460,2
20230821,132100,204029720,6450,6460,6460,6450,500
20230821,132000,200800720,6470,6470,6470,6470,0
20230821,131900,200800720,6470,6470,6470,6470,0
20230821,131800,200800720,6470,6470,6470,6470,19
20230821,131700,200677790,6470,6470,6470,6470,41
20230821,131600,200412520,6470,6470,6470,6470,140
20230821,131500,199506720,6470,6470,6470,6470,75
20230821,131400,199021470,6470,6470,6470,6470,0
20230821,131300,199021470,6470,6470,6470,6470,125
20230821,131200,198212720,6470,6490,6490,6470,526
20230821,131100,194805790,6490,6490,6490,6490,5
20230821,131000,194773340,6490,6490,6490,6490,10
20230821,130900,194708440,6490,6490,6490,6490,1
20230821,130800,194701950,6490,6490,6490,6490,0
20230821,130700,194701950,6490,6490,6490,6490,0
20230821,130600,194701950,6490,6490,6490,6490,0
20230821,130500,194701950,6490,6490,6490,6490,20
20230821,130400,194572150,6500,6500,6500,6500,0
20230821,130300,194572150,6500,6500,6500,6500,646
20230821,130200,190373150,6500,6500,6500,6500,224
20230821,130100,188917150,6500,6500,6500,6500,0
20230821,130000,188917150,6500,6500,6500,6500,0
20230821,125900,188917150,6500,6500,6500,6500,0
20230821,125800,188917150,6500,6500,6500,6500,133
20230821,125700,188052650,6500,6500,6500,6500,100
20230821,125600,187402650,6500,6490,6500,6490,133
20230821,125500,186538480,6490,6490,6490,6490,0
20230821,125400,186538480,6490,6490,6490,6490,5
20230821,125300,186506030,6480,6480,6480,6480,0
20230821,125200,186506030,6480,6480,6480,6480,0
20230821,125100,186506030,6480,6480,6480,6480,17
20230821,125000,186395870,6480,6480,6480,6480,0
20230821,124900,186395870,6480,6480,6480,6480,0
20230821,124800,186395870,6480,6480,6480,6480,1
20230821,124700,186389390,6490,6490,6490,6490,5
20230821,124600,186356940,6490,6490,6490,6490,0
20230821,124500,186356940,6490,6490,6490,6490,0
20230821,124400,186356940,6490,6480,6490,6480,190
20230821,124300,185124890,6480,6470,6480,6470,3
20230821,124200,185105460,6470,6470,6470,6470,0
20230821,124100,185105460,6470,6470,6470,6470,0
20230821,124000,185105460,6470,6470,6470,6470,0
20230821,123900,185105460,6470,6470,6470,6470,0
20230821,123800,185105460,6470,6470,6470,6470,0
20230821,123700,185105460,6470,6470,6470,6470,0
20230821,123600,185105460,6470,6470,6470,6470,0
20230821,123500,185105460,6470,6470,6470,6470,1
20230821,123400,185098990,6490,6490,6490,6490,12
20230821,123300,185021110,6490,6490,6490,6490,0
20230821,123200,185021110,6490,6490,6490,6490,0
20230821,123100,185021110,6490,6490,6490,6490,0
20230821,123000,185021110,6490,6490,6490,6490,0
20230821,122900,185021110,6490,6490,6490,6490,10
20230821,122800,184956210,6490,6490,6490,6490,0
20230821,122700,184956210,6490,6490,6490,6490,0
20230821,122600,184956210,6490,6490,6490,6490,0
20230821,122500,184956210,6490,6470,6490,6460,654
20230821,122400,180730160,6460,6460,6460,6460,0
20230821,122300,180730160,6460,6470,6470,6460,500
20230821,122200,177498020,6480,6480,6480,6480,0
20230821,122100,177498020,6480,6490,6490,6480,18
20230821,122000,177381280,6490,6490,6490,6490,126
20230821,121900,176563540,6490,6490,6490,6490,84
20230821,121800,176018380,6490,6490,6490,6490,10
20230821,121700,175953480,6500,6470,6500,6470,2
20230821,121600,175940510,6470,6470,6470,6470,10
20230821,121500,175875810,6460,6460,6460,6460,0
20230821,121400,175875810,6460,6460,6460,6460,0
20230821,121300,175875810,6460,6460,6460,6460,0
20230821,121200,175875810,6460,6500,6500,6460,402
20230821,121100,173273730,6500,6500,6500,6500,93
20230821,121000,172669230,6500,6500,6500,6500,6
20230821,120900,172630230,6500,6500,6500,6500,0
20230821,120800,172630230,6500,6500,6500,6500,93
20230821,120700,172025730,6500,6480,6500,6480,2
20230821,120600,172012750,6470,6470,6470,6470,0
20230821,120500,172012750,6470,6500,6500,6460,360
20230821,120400,169684820,6500,6500,6500,6500,28
20230821,120300,169502820,6530,6480,6530,6470,2002
20230821,120200,156539730,6490,6520,6520,6490,28
20230821,120100,156357560,6520,6520,6520,6520,25
20230821,120000,156194560,6520,6520,6520,6520,0
20230821,115900,156194560,6520,6520,6520,6520,0
20230821,115800,156194560,6520,6520,6520,6520,1
20230821,115700,156188040,6480,6500,6500,6480,168
20230821,115600,155097780,6520,6490,6520,6490,2
20230821,115500,155084770,6480,6500,6500,6480,1789
20230821,115400,143462800,6520,6520,6520,6520,0
20230821,115300,143462800,6520,6520,6520,6520,0
20230821,115200,143462800,6520,6520,6520,6520,24
20230821,115100,143306320,6520,6520,6520,6520,0
20230821,115000,143306320,6520,6520,6520,6520,0
20230821,114900,143306320,6520,6520,6520,6520,105
20230821,114800,142621720,6520,6520,6520,6520,0
20230821,114700,142621720,6520,6510,6520,6500,2190
20230821,114600,128369060,6520,6520,6520,6520,0
20230821,114500,128369060,6520,6520,6520,6520,6
20230821,114400,128329940,6520,6520,6520,6520,30
20230821,114300,128134340,6510,6510,6510,6510,0
20230821,114200,128134340,6510,6510,6510,6510,0
20230821,114100,128134340,6510,6510,6510,6510,0
20230821,114000,128134340,6510,6510,6510,6510,230
20230821,113900,126637040,6510,6510,6510,6510,65
20230821,113800,126213890,6510,6510,6510,6510,0
20230821,113700,126213890,6510,6520,6520,6510,150
20230821,113600,125236860,6520,6520,6520,6520,0
20230821,113500,125236860,6520,6520,6520,6520,46
20230821,113400,124936940,6540,6540,6540,6540,0
20230821,113300,124936940,6540,6540,6540,6540,0
20230821,113200,124936940,6540,6530,6540,6530,500
20230821,113100,121668180,6530,6520,6530,6520,2
20230821,113000,121655130,6510,6510,6510,6510,0
20230821,112900,121655130,6510,6510,6510,6510,0
20230821,112800,121655130,6510,6510,6510,6510,0
20230821,112700,121655130,6510,6510,6510,6510,120
20230821,112600,120873930,6510,6510,6510,6510,50
20230821,112500,120548430,6510,6510,6510,6510,0
20230821,112400,120548430,6510,6530,6530,6510,438
20230821,112300,117692670,6530,6530,6530,6530,20
20230821,112200,117562070,6530,6530,6530,6530,0
20230821,112100,117562070,6530,6530,6530,6530,77
20230821,112000,117059260,6540,6510,6540,6510,52
20230821,111900,116719210,6520,6520,6520,6520,150
20230821,111800,115741210,6540,6540,6540,6540,42
20230821,111700,115466530,6550,6550,6550,6550,0
20230821,111600,115466530,6550,6550,6550,6550,9
20230821,111500,115407580,6560,6560,6560,6560,0
20230821,111400,115407580,6560,6560,6560,6560,0
20230821,111300,115407580,6560,6560,6560,6560,0
20230821,111200,115407580,6560,6560,6560,6560,0
20230821,111100,115407580,6560,6560,6560,6560,87
20230821,111000,114836860,6560,6560,6560,6560,0
20230821,110900,114836860,6560,6560,6560,6560,72
20230821,110800,114364540,6550,6550,6550,6550,0
20230821,110700,114364540,6550,6550,6550,6550,0
20230821,110600,114364540,6550,6550,6550,6550,0
20230821,110500,114364540,6550,6550,6550,6550,80
20230821,110400,113840540,6550,6550,6550,6550,24
20230821,110300,113683340,6550,6550,6550,6550,0
20230821,110200,113683340,6550,6550,6550,6550,0
20230821,110100,113683340,6550,6550,6550,6550,0
20230821,110000,113683340,6550,6550,6550,6550,0
20230821,105900,113683340,6550,6550,6550,6550,2
20230821,105800,113670240,6560,6560,6560,6560,0
20230821,105700,113670240,6560,6560,6560,6560,2
20230821,105600,113657120,6560,6560,6560,6560,1
20230821,105500,113650560,6510,6510,6510,6510,0
20230821,105400,113650560,6510,6520,6520,6510,400
20230821,105300,111045920,6510,6540,6540,6510,1000
20230821,105200,104524450,6550,6550,6550,6550,23
20230821,105100,104373800,6550,6550,6550,6550,202
20230821,105000,103050700,6560,6560,6560,6560,7
20230821,104900,103004780,6570,6570,6570,6570,1
20230821,104800,102998210,6570,6570,6570,6570,0
20230821,104700,102998210,6570,6570,6570,6570,0
20230821,104600,102998210,6570,6570,6570,6570,1
20230821,104500,102991640,6560,6560,6560,6560,100
20230821,104400,102335640,6560,6570,6570,6560,16
20230821,104300,102230670,6570,6570,6570,6570,2
20230821,104200,102217530,6570,6570,6570,6570,0
20230821,104100,102217530,6570,6570,6570,6570,0
20230821,104000,102217530,6570,6570,6570,6570,0
20230821,103900,102217530,6570,6570,6570,6570,99
20230821,103800,101567100,6570,6570,6570,6570,0
20230821,103700,101567100,6570,6570,6570,6570,1
20230821,103600,101560530,6570,6570,6570,6570,15
20230821,103500,101461980,6570,6570,6570,6570,95
20230821,103400,100837830,6570,6570,6570,6570,0
20230821,103300,100837830,6570,6570,6570,6570,0
20230821,103200,100837830,6570,6570,6570,6570,0
20230821,103100,100837830,6570,6580,6580,6570,21
20230821,103000,100699830,6590,6590,6590,6590,10
20230821,102900,100633930,6590,6590,6590,6590,2
20230821,102800,100620750,6590,6590,6590,6590,2
20230821,102700,100607570,6590,6590,6590,6590,0
20230821,102600,100607570,6590,6590,6590,6590,1
20230821,102500,100600980,6570,6570,6570,6570,226
20230821,102400,99116160,6570,6570,6570,6570,0
20230821,102300,99116160,6570,6570,6570,6570,88
20230821,102200,98538000,6570,6570,6570,6570,0
20230821,102100,98538000,6570,6570,6570,6570,0
20230821,102000,98538000,6570,6570,6570,6570,301
20230821,101900,96560430,6560,6560,6560,6560,339
20230821,101800,94336590,6560,6560,6560,6560,161
20230821,101700,93280430,6560,6560,6560,6560,6
20230821,101600,93241070,6560,6560,6560,6560,0
20230821,101500,93241070,6560,6560,6560,6560,2
20230821,101400,93227950,6560,6570,6570,6560,1019
20230821,101300,86543120,6570,6570,6570,6570,66
20230821,101200,86109500,6570,6570,6570,6570,0
20230821,101100,86109500,6570,6570,6570,6570,0
20230821,101000,86109500,6570,6570,6570,6570,40
20230821,100900,85846700,6570,6570,6570,6570,0
20230821,100800,85846700,6570,6580,6580,6570,379
20230821,100700,83353250,6600,6570,6600,6570,203
20230821,100600,82019210,6570,6560,6570,6560,507
20230821,100500,78691650,6560,6560,6560,6560,6
20230821,100400,78652290,6560,6560,6560,6560,5
20230821,100300,78619490,6540,6560,6560,6540,19
20230821,100200,78495210,6560,6560,6560,6560,10
20230821,100100,78429610,6570,6570,6570,6570,0
20230821,100000,78429610,6570,6570,6570,6570,0
20230821,095900,78429610,6570,6570,6570,6570,3
20230821,095800,78409900,6570,6570,6570,6570,0
20230821,095700,78409900,6570,6570,6570,6570,1
20230821,095600,78403330,6550,6550,6550,6550,0
20230821,095500,78403330,6550,6550,6550,6550,53
20230821,095400,78056180,6550,6530,6550,6530,418
20230821,095300,75319940,6530,6530,6530,6530,126
20230821,095200,74497160,6540,6540,6540,6540,31
20230821,095100,74294420,6540,6540,6540,6540,143
20230821,095000,73359200,6540,6540,6540,6540,6
20230821,094900,73319960,6540,6540,6540,6540,1
20230821,094800,73313420,6550,6550,6550,6550,0
20230821,094700,73313420,6550,6550,6550,6550,0
20230821,094600,73313420,6550,6550,6550,6550,27
20230821,094500,73136570,6540,6550,6550,6540,90
20230821,094400,72547590,6560,6560,6560,6560,0
20230821,094300,72547590,6560,6570,6570,6560,82
20230821,094200,72009330,6570,6590,6600,6560,1129
20230821,094100,64597930,6600,6600,6600,6600,13
20230821,094000,64512130,6610,6610,6610,6610,1
20230821,093900,64505520,6610,6610,6610,6610,1
20230821,093800,64498910,6610,6580,6610,6580,524
20230821,093700,61050270,6610,6610,6610,6610,62
20230821,093600,60640450,6580,6620,6630,6580,744
20230821,093500,55738910,6600,6620,6620,6600,84
20230821,093400,55182990,6630,6630,6630,6630,2
20230821,093300,55169730,6620,6630,6630,6620,422
20230821,093200,52374240,6630,6560,6630,6560,824
20230821,093100,46941840,6560,6560,6560,6560,10
20230821,093000,46876240,6570,6540,6570,6540,2
20230821,092900,46863130,6540,6540,6540,6540,0
20230821,092800,46863130,6540,6590,6590,6540,398
20230821,092700,44258710,6530,6530,6530,6530,0
20230821,092600,44258710,6530,6530,6530,6530,114
20230821,092500,43514290,6530,6530,6530,6530,0
20230821,092400,43514290,6530,6530,6530,6530,0
20230821,092300,43514290,6530,6530,6530,6530,0
20230821,092200,43514290,6530,6530,6560,6530,2853
20230821,092100,24883720,6530,6510,6530,6500,236
20230821,092000,23343520,6510,6530,6530,6510,579
20230821,091900,19564550,6530,6510,6530,6510,298
20230821,091800,17619890,6510,6510,6510,6510,0
20230821,091700,17619890,6510,6500,6510,6500,68
20230821,091600,17177830,6500,6470,6500,6470,90
20230821,091500,16594390,6500,6470,6510,6470,14
20230821,091400,16503390,6470,6480,6480,6470,120
20230821,091300,15726810,6510,6470,6510,6470,2
20230821,091200,15713830,6470,6470,6510,6470,76
20230821,091100,15222070,6470,6470,6470,6470,554
20230821,091000,11637690,6470,6470,6470,6470,150
20230821,090900,10667190,6500,6500,6500,6500,160
20230821,090800,9627190,6510,6470,6510,6470,5
20230821,090700,9594680,6510,6510,6510,6510,2
20230821,090600,9581660,6510,6510,6510,6510,5
20230821,090500,9549110,6480,6510,6510,6480,124
20230821,090400,8743990,6510,6510,6510,6510,0
20230821,090300,8743990,6510,6510,6510,6510,207
20230821,090200,7396420,6470,6470,6480,6470,187
20230821,090100,6186480,6460,6500,6510,6460,636
20230821,090000,2060130,6500,6470,6520,6470,317