stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,204300,510114430,6440,6440,6440,6440,806
20230823,204200,510114430,6440,6440,6440,6440,0
20230823,204100,510114430,6440,6440,6440,6440,0
20230823,204000,510114430,6440,6440,6440,6440,0
20230823,203900,510114430,6440,6440,6440,6440,0
20230823,203800,510114430,6440,6440,6440,6440,0
20230823,203700,510114430,6440,6440,6440,6440,0
20230823,203600,510114430,6440,6440,6440,6440,0
20230823,203500,510114430,6440,6440,6440,6440,0
20230823,203400,510114430,6440,6440,6440,6440,0
20230823,203300,510114430,6440,6440,6440,6440,0
20230823,203200,510114430,6440,6440,6440,6440,0
20230823,203100,510114430,6440,6440,6440,6440,0
20230823,203000,510114430,6440,6440,6440,6440,0
20230823,202900,510114430,6440,6440,6440,6440,0
20230823,202800,510114430,6440,6440,6440,6440,0
20230823,202700,510114430,6440,6440,6440,6440,0
20230823,202600,510114430,6440,6440,6440,6440,0
20230823,202500,510114430,6440,6440,6440,6440,0
20230823,202400,510114430,6440,6440,6440,6440,0
20230823,202300,510114430,6440,6440,6440,6440,0
20230823,202200,510114430,6440,6440,6440,6440,0
20230823,202100,510114430,6440,6440,6440,6440,0
20230823,202000,510114430,6440,6440,6440,6440,0
20230823,201900,510114430,6440,6440,6440,6440,0
20230823,201800,510114430,6440,6440,6440,6440,0
20230823,201700,510114430,6440,6440,6440,6440,0
20230823,201600,510114430,6440,6440,6440,6440,0
20230823,201500,510114430,6440,6440,6440,6440,0
20230823,201400,510114430,6440,6440,6440,6440,0
20230823,201300,510114430,6440,6440,6440,6440,806
20230823,201200,510114430,6440,6440,6440,6440,0
20230823,201100,510114430,6440,6440,6440,6440,0
20230823,201000,510114430,6440,6440,6440,6440,0
20230823,200900,510114430,6440,6440,6440,6440,0
20230823,200800,510114430,6440,6440,6440,6440,0
20230823,200700,510114430,6440,6440,6440,6440,0
20230823,200600,510114430,6440,6440,6440,6440,0
20230823,200500,510114430,6440,6440,6440,6440,0
20230823,200400,510114430,6440,6440,6440,6440,0
20230823,200300,510114430,6440,6440,6440,6440,0
20230823,200200,510114430,6440,6440,6440,6440,0
20230823,200100,510114430,6440,6440,6440,6440,0
20230823,200000,510114430,6440,6440,6440,6440,0
20230823,195900,510114430,6440,6440,6440,6440,0
20230823,195800,510114430,6440,6440,6440,6440,0
20230823,195700,510114430,6440,6440,6440,6440,0
20230823,195600,510114430,6440,6440,6440,6440,0
20230823,195500,510114430,6440,6440,6440,6440,0
20230823,195400,510114430,6440,6440,6440,6440,0
20230823,195300,510114430,6440,6440,6440,6440,0
20230823,195200,510114430,6440,6440,6440,6440,0
20230823,195100,510114430,6440,6440,6440,6440,0
20230823,195000,510114430,6440,6440,6440,6440,0
20230823,194900,510114430,6440,6440,6440,6440,0
20230823,194800,510114430,6440,6440,6440,6440,0
20230823,194700,510114430,6440,6440,6440,6440,0
20230823,194600,510114430,6440,6440,6440,6440,0
20230823,194500,510114430,6440,6440,6440,6440,0
20230823,194400,510114430,6440,6440,6440,6440,0
20230823,194300,510114430,6440,6440,6440,6440,806
20230823,194200,510114430,6440,6440,6440,6440,0
20230823,194100,510114430,6440,6440,6440,6440,0
20230823,194000,510114430,6440,6440,6440,6440,0
20230823,193900,510114430,6440,6440,6440,6440,0
20230823,193800,510114430,6440,6440,6440,6440,0
20230823,193700,510114430,6440,6440,6440,6440,0
20230823,193600,510114430,6440,6440,6440,6440,0
20230823,193500,510114430,6440,6440,6440,6440,0
20230823,193400,510114430,6440,6440,6440,6440,0
20230823,193300,510114430,6440,6440,6440,6440,0
20230823,193200,510114430,6440,6440,6440,6440,0
20230823,193100,510114430,6440,6440,6440,6440,0
20230823,193000,510114430,6440,6440,6440,6440,0
20230823,192900,510114430,6440,6440,6440,6440,0
20230823,192800,510114430,6440,6440,6440,6440,0
20230823,192700,510114430,6440,6440,6440,6440,0
20230823,192600,510114430,6440,6440,6440,6440,0
20230823,192500,510114430,6440,6440,6440,6440,0
20230823,192400,510114430,6440,6440,6440,6440,0
20230823,192300,510114430,6440,6440,6440,6440,0
20230823,192200,510114430,6440,6440,6440,6440,0
20230823,192100,510114430,6440,6440,6440,6440,0
20230823,192000,510114430,6440,6440,6440,6440,0
20230823,191900,510114430,6440,6440,6440,6440,0
20230823,191800,510114430,6440,6440,6440,6440,0
20230823,191700,510114430,6440,6440,6440,6440,0
20230823,191600,510114430,6440,6440,6440,6440,0
20230823,191500,510114430,6440,6440,6440,6440,0
20230823,191400,510114430,6440,6440,6440,6440,0
20230823,191300,510114430,6440,6440,6440,6440,806
20230823,191200,510114430,6440,6440,6440,6440,0
20230823,191100,510114430,6440,6440,6440,6440,0
20230823,191000,510114430,6440,6440,6440,6440,0
20230823,190900,510114430,6440,6440,6440,6440,0
20230823,190800,510114430,6440,6440,6440,6440,0
20230823,190700,510114430,6440,6440,6440,6440,0
20230823,190600,510114430,6440,6440,6440,6440,0
20230823,190500,510114430,6440,6440,6440,6440,0
20230823,190400,510114430,6440,6440,6440,6440,0
20230823,190300,510114430,6440,6440,6440,6440,0
20230823,190200,510114430,6440,6440,6440,6440,0
20230823,190100,510114430,6440,6440,6440,6440,0
20230823,190000,510114430,6440,6440,6440,6440,0
20230823,185900,510114430,6440,6440,6440,6440,0
20230823,185800,510114430,6440,6440,6440,6440,0
20230823,185700,510114430,6440,6440,6440,6440,0
20230823,185600,510114430,6440,6440,6440,6440,0
20230823,185500,510114430,6440,6440,6440,6440,0
20230823,185400,510114430,6440,6440,6440,6440,0
20230823,185300,510114430,6440,6440,6440,6440,0
20230823,185200,510114430,6440,6440,6440,6440,0
20230823,185100,510114430,6440,6440,6440,6440,0
20230823,185000,510114430,6440,6440,6440,6440,0
20230823,184900,510114430,6440,6440,6440,6440,0
20230823,184800,510114430,6440,6440,6440,6440,0
20230823,184700,510114430,6440,6440,6440,6440,0
20230823,184600,510114430,6440,6440,6440,6440,0
20230823,184500,510114430,6440,6440,6440,6440,0
20230823,184400,510114430,6440,6440,6440,6440,0
20230823,184300,510114430,6440,6440,6440,6440,806
20230823,184200,510114430,6440,6440,6440,6440,0
20230823,184100,510114430,6440,6440,6440,6440,0
20230823,184000,510114430,6440,6440,6440,6440,0
20230823,183900,510114430,6440,6440,6440,6440,0
20230823,183800,510114430,6440,6440,6440,6440,0
20230823,183700,510114430,6440,6440,6440,6440,0
20230823,183600,510114430,6440,6440,6440,6440,0
20230823,183500,510114430,6440,6440,6440,6440,0
20230823,183400,510114430,6440,6440,6440,6440,0
20230823,183300,510114430,6440,6440,6440,6440,0
20230823,183200,510114430,6440,6440,6440,6440,0
20230823,183100,510114430,6440,6440,6440,6440,0
20230823,183000,510114430,6440,6440,6440,6440,0
20230823,182900,510114430,6440,6440,6440,6440,0
20230823,182800,510114430,6440,6440,6440,6440,0
20230823,182700,510114430,6440,6440,6440,6440,0
20230823,182600,510114430,6440,6440,6440,6440,0
20230823,182500,510114430,6440,6440,6440,6440,0
20230823,182400,510114430,6440,6440,6440,6440,0
20230823,182300,510114430,6440,6440,6440,6440,0
20230823,182200,510114430,6440,6440,6440,6440,0
20230823,182100,510114430,6440,6440,6440,6440,0
20230823,182000,510114430,6440,6440,6440,6440,0
20230823,181900,510114430,6440,6440,6440,6440,0
20230823,181800,510114430,6440,6440,6440,6440,0
20230823,181700,510114430,6440,6440,6440,6440,0
20230823,181600,510114430,6440,6440,6440,6440,0
20230823,181500,510114430,6440,6440,6440,6440,0
20230823,181400,510114430,6440,6440,6440,6440,0
20230823,181300,510114430,6440,6440,6440,6440,806
20230823,181200,510114430,6440,6440,6440,6440,0
20230823,181100,510114430,6440,6440,6440,6440,0
20230823,181000,510114430,6440,6440,6440,6440,0
20230823,180900,510114430,6440,6440,6440,6440,0
20230823,180800,510114430,6440,6440,6440,6440,0
20230823,180700,510114430,6440,6440,6440,6440,0
20230823,180600,510114430,6440,6440,6440,6440,0
20230823,180500,510114430,6440,6440,6440,6440,0
20230823,180400,510114430,6440,6440,6440,6440,0
20230823,180300,510114430,6440,6440,6440,6440,0
20230823,180200,510114430,6440,6440,6440,6440,0
20230823,180100,510114430,6440,6440,6440,6440,0
20230823,180000,510114430,6440,6440,6440,6440,0
20230823,175900,510114430,6440,6440,6440,6440,0
20230823,175800,510114430,6440,6440,6440,6440,0
20230823,175700,510114430,6440,6440,6440,6440,0
20230823,175600,510114430,6440,6440,6440,6440,0
20230823,175500,510114430,6440,6440,6440,6440,0
20230823,175400,510114430,6440,6440,6440,6440,0
20230823,175300,510114430,6440,6440,6440,6440,0
20230823,175200,510114430,6440,6440,6440,6440,0
20230823,175100,510114430,6440,6440,6440,6440,0
20230823,175000,510114430,6440,6440,6440,6440,0
20230823,174900,510114430,6440,6440,6440,6440,0
20230823,174800,510114430,6440,6440,6440,6440,0
20230823,174700,510114430,6440,6440,6440,6440,0
20230823,174600,510114430,6440,6440,6440,6440,0
20230823,174500,510114430,6440,6440,6440,6440,0
20230823,174400,510114430,6440,6440,6440,6440,0
20230823,174300,510114430,6440,6440,6440,6440,806
20230823,174200,510114430,6440,6440,6440,6440,0
20230823,174100,510114430,6440,6440,6440,6440,0
20230823,174000,510114430,6440,6440,6440,6440,0
20230823,173900,510114430,6440,6440,6440,6440,0
20230823,173800,510114430,6440,6440,6440,6440,0
20230823,173700,510114430,6440,6440,6440,6440,0
20230823,173600,510114430,6440,6440,6440,6440,0
20230823,173500,510114430,6440,6440,6440,6440,0
20230823,173400,510114430,6440,6440,6440,6440,0
20230823,173300,510114430,6440,6440,6440,6440,0
20230823,173200,510114430,6440,6440,6440,6440,0
20230823,173100,510114430,6440,6440,6440,6440,0
20230823,173000,510114430,6440,6440,6440,6440,0
20230823,172900,510114430,6440,6440,6440,6440,0
20230823,172800,510114430,6440,6440,6440,6440,0
20230823,172700,510114430,6440,6440,6440,6440,0
20230823,172600,510114430,6440,6440,6440,6440,0
20230823,172500,510114430,6440,6440,6440,6440,0
20230823,172400,510114430,6440,6440,6440,6440,0
20230823,172300,510114430,6440,6440,6440,6440,0
20230823,172200,510114430,6440,6440,6440,6440,0
20230823,172100,510114430,6440,6440,6440,6440,0
20230823,172000,510114430,6440,6440,6440,6440,0
20230823,171900,510114430,6440,6440,6440,6440,0
20230823,171800,510114430,6440,6440,6440,6440,0
20230823,171700,510114430,6440,6440,6440,6440,0
20230823,171600,510114430,6440,6440,6440,6440,0
20230823,171500,510114430,6440,6440,6440,6440,0
20230823,171400,510114430,6440,6440,6440,6440,0
20230823,171300,510114430,6440,6440,6440,6440,806
20230823,171200,510114430,6440,6440,6440,6440,0
20230823,171100,510114430,6440,6440,6440,6440,0
20230823,171000,510114430,6440,6440,6440,6440,0
20230823,170900,510114430,6440,6440,6440,6440,0
20230823,170800,510114430,6440,6440,6440,6440,0
20230823,170700,510114430,6440,6440,6440,6440,0
20230823,170600,510114430,6440,6440,6440,6440,0
20230823,170500,510114430,6440,6440,6440,6440,0
20230823,170400,510114430,6440,6440,6440,6440,0
20230823,170300,510114430,6440,6440,6440,6440,0
20230823,170200,510114430,6440,6440,6440,6440,0
20230823,170100,510114430,6440,6440,6440,6440,0
20230823,170000,510114430,6440,6440,6440,6440,0
20230823,165900,510114430,6440,6440,6440,6440,0
20230823,165800,510114430,6440,6440,6440,6440,0
20230823,165700,510114430,6440,6440,6440,6440,0
20230823,165600,510114430,6440,6440,6440,6440,0
20230823,165500,510114430,6440,6440,6440,6440,0
20230823,165400,510114430,6440,6440,6440,6440,0
20230823,165300,510114430,6440,6440,6440,6440,0
20230823,165200,510114430,6440,6440,6440,6440,0
20230823,165100,510114430,6440,6440,6440,6440,0
20230823,165000,510114430,6440,6440,6440,6440,0
20230823,164900,510114430,6440,6440,6440,6440,0
20230823,164800,510114430,6440,6440,6440,6440,0
20230823,164700,510114430,6440,6440,6440,6440,0
20230823,164600,510114430,6440,6440,6440,6440,0
20230823,164500,510114430,6440,6440,6440,6440,0
20230823,164400,510114430,6440,6440,6440,6440,0
20230823,164300,510114430,6440,6440,6440,6440,806
20230823,164200,510114430,6440,6440,6440,6440,0
20230823,164100,510114430,6440,6440,6440,6440,0
20230823,164000,510114430,6440,6440,6440,6440,0
20230823,163900,510114430,6440,6440,6440,6440,0
20230823,163800,510114430,6440,6440,6440,6440,0
20230823,163700,510114430,6440,6440,6440,6440,0
20230823,163600,510114430,6440,6440,6440,6440,0
20230823,163500,510114430,6440,6440,6440,6440,0
20230823,163400,510114430,6440,6440,6440,6440,0
20230823,163300,510114430,6440,6440,6440,6440,0
20230823,163200,510114430,6440,6440,6440,6440,0
20230823,163100,510114430,6440,6440,6440,6440,0
20230823,163000,510114430,6440,6440,6440,6440,0
20230823,162900,510114430,6440,6440,6440,6440,0
20230823,162800,510114430,6440,6440,6440,6440,0
20230823,162700,510114430,6440,6440,6440,6440,0
20230823,162600,510114430,6440,6440,6440,6440,0
20230823,162500,510114430,6440,6440,6440,6440,0
20230823,162400,510114430,6440,6440,6440,6440,0
20230823,162300,510114430,6440,6440,6440,6440,0
20230823,162200,510114430,6440,6440,6440,6440,0
20230823,162100,510114430,6440,6440,6440,6440,0
20230823,162000,510114430,6440,6440,6440,6440,0
20230823,161900,510114430,6440,6440,6440,6440,0
20230823,161800,510114430,6440,6440,6440,6440,0
20230823,161700,510114430,6440,6440,6440,6440,0
20230823,161600,510114430,6440,6440,6440,6440,0
20230823,161500,510114430,6440,6440,6440,6440,0
20230823,161400,510114430,6440,6440,6440,6440,0
20230823,161300,510114430,6440,6440,6440,6440,806
20230823,161200,510114430,6440,6440,6440,6440,0
20230823,161100,510114430,6440,6440,6440,6440,0
20230823,161000,510114430,6440,6440,6440,6440,0
20230823,160900,510114430,6440,6440,6440,6440,0
20230823,160800,510114430,6440,6440,6440,6440,0
20230823,160700,510114430,6440,6440,6440,6440,0
20230823,160600,510114430,6440,6440,6440,6440,0
20230823,160500,510114430,6440,6440,6440,6440,0
20230823,160400,510114430,6440,6440,6440,6440,0
20230823,160300,510114430,6440,6440,6440,6440,0
20230823,160200,510114430,6440,6440,6440,6440,0
20230823,160100,510114430,6440,6440,6440,6440,0
20230823,160000,510114430,6440,6440,6440,6440,0
20230823,155900,510114430,6440,6440,6440,6440,0
20230823,155800,510114430,6440,6440,6440,6440,0
20230823,155700,510114430,6440,6440,6440,6440,0
20230823,155600,510114430,6440,6440,6440,6440,0
20230823,155500,510114430,6440,6440,6440,6440,0
20230823,155400,510114430,6440,6440,6440,6440,0
20230823,155300,510114430,6440,6440,6440,6440,0
20230823,155200,510114430,6440,6440,6440,6440,0
20230823,155100,510114430,6440,6440,6440,6440,0
20230823,155000,510114430,6440,6440,6440,6440,0
20230823,154900,510114430,6440,6440,6440,6440,0
20230823,154800,510114430,6440,6440,6440,6440,0
20230823,154700,510114430,6440,6440,6440,6440,0
20230823,154600,510114430,6440,6440,6440,6440,0
20230823,154500,510114430,6440,6440,6440,6440,0
20230823,154400,510114430,6440,6440,6440,6440,0
20230823,154300,510114430,6440,6440,6440,6440,806
20230823,154200,510114430,6440,6440,6440,6440,0
20230823,154100,510114430,6440,6440,6440,6440,0
20230823,154000,510114430,6440,6440,6440,6440,0
20230823,153900,510114430,6440,6440,6440,6440,0
20230823,153800,510114430,6440,6440,6440,6440,0
20230823,153700,510114430,6440,6440,6440,6440,0
20230823,153600,510114430,6440,6440,6440,6440,0
20230823,153500,510114430,6440,6440,6440,6440,0
20230823,153400,510114430,6440,6440,6440,6440,0
20230823,153300,510114430,6440,6440,6440,6440,0
20230823,153200,510114430,6440,6440,6440,6440,0
20230823,153100,510114430,6440,6440,6440,6440,0
20230823,153000,510114430,6440,6440,6440,6440,806
20230823,152900,504923790,6460,6460,6460,6460,0
20230823,152800,504923790,6460,6460,6460,6460,0
20230823,152700,504923790,6460,6460,6460,6460,0
20230823,152600,504923790,6460,6460,6460,6460,0
20230823,152500,504923790,6460,6460,6460,6460,0
20230823,152400,504923790,6460,6460,6460,6460,0
20230823,152300,504923790,6460,6460,6460,6460,0
20230823,152200,504923790,6460,6460,6460,6460,0
20230823,152100,504923790,6460,6460,6460,6460,0
20230823,152000,504923790,6460,6460,6460,6460,0
20230823,151900,504923790,6460,6460,6470,6450,253
20230823,151800,503289900,6460,6470,6470,6460,295
20230823,151700,501381360,6470,6450,6470,6450,1322
20230823,151600,492833520,6450,6450,6450,6450,228
20230823,151500,491362920,6450,6440,6450,6440,307
20230823,151400,489385730,6450,6450,6450,6450,201
20230823,151300,488089280,6470,6470,6470,6470,0
20230823,151200,488089280,6470,6450,6470,6450,202
20230823,151100,486786360,6440,6440,6440,6440,0
20230823,151000,486786360,6440,6450,6450,6440,310
20230823,150900,484786960,6470,6440,6470,6440,670
20230823,150800,480464210,6440,6440,6440,6440,30
20230823,150700,480271010,6440,6440,6440,6440,20
20230823,150600,480142210,6440,6440,6440,6440,0
20230823,150500,480142210,6440,6440,6440,6440,0
20230823,150400,480142210,6440,6450,6450,6440,200
20230823,150300,478854030,6460,6460,6460,6460,0
20230823,150200,478854030,6460,6460,6460,6460,0
20230823,150100,478854030,6460,6460,6460,6460,1
20230823,150000,478847570,6460,6460,6460,6460,0
20230823,145900,478847570,6460,6460,6460,6460,1
20230823,145800,478841110,6460,6460,6460,6460,0
20230823,145700,478841110,6460,6460,6460,6460,101
20230823,145600,478188650,6440,6440,6440,6440,770
20230823,145500,473229850,6440,6440,6440,6440,0
20230823,145400,473229850,6440,6440,6440,6440,0
20230823,145300,473229850,6440,6440,6440,6440,0
20230823,145200,473229850,6440,6440,6440,6440,314
20230823,145100,471207690,6440,6440,6440,6440,416
20230823,145000,468528650,6470,6440,6470,6440,425
20230823,144900,465786770,6440,6440,6440,6440,0
20230823,144800,465786770,6440,6440,6440,6440,150
20230823,144700,464820770,6450,6450,6450,6450,0
20230823,144600,464820770,6450,6430,6450,6430,2002
20230823,144500,451947870,6440,6440,6440,6440,911
20230823,144400,446081030,6440,6450,6450,6440,1002
20230823,144300,439628130,6450,6450,6450,6450,0
20230823,144200,439628130,6450,6450,6450,6450,2113
20230823,144100,425999280,6470,6470,6470,6470,568
20230823,144000,422324320,6460,6460,6460,6460,0
20230823,143900,422324320,6460,6460,6460,6460,870
20230823,143800,416704120,6460,6460,6460,6460,0
20230823,143700,416704120,6460,6460,6460,6460,0
20230823,143600,416704120,6460,6460,6460,6450,415
20230823,143500,414027250,6460,6460,6460,6460,365
20230823,143400,411669350,6460,6460,6460,6460,410
20230823,143300,409020750,6460,6460,6460,6460,0
20230823,143200,409020750,6460,6460,6460,6460,0
20230823,143100,409020750,6460,6460,6460,6460,0
20230823,143000,409020750,6460,6460,6460,6460,50
20230823,142900,408697750,6450,6450,6450,6450,278
20230823,142800,406904650,6440,6440,6440,6440,0
20230823,142700,406904650,6440,6440,6440,6440,16
20230823,142600,406801610,6450,6450,6450,6450,0
20230823,142500,406801610,6450,6450,6450,6440,209
20230823,142400,405454560,6450,6450,6450,6450,0
20230823,142300,405454560,6450,6460,6460,6450,9
20230823,142200,405396470,6450,6450,6450,6450,1
20230823,142100,405390020,6470,6470,6470,6470,0
20230823,142000,405390020,6470,6470,6470,6470,0
20230823,141900,405390020,6470,6440,6470,6440,2
20230823,141800,405377110,6440,6440,6440,6440,0
20230823,141700,405377110,6440,6450,6450,6440,2000
20230823,141600,392481790,6460,6460,6460,6460,0
20230823,141500,392481790,6460,6460,6460,6460,5
20230823,141400,392449490,6460,6460,6460,6460,80
20230823,141300,391932690,6450,6450,6450,6450,10
20230823,141200,391868190,6460,6460,6460,6460,109
20230823,141100,391164050,6460,6460,6460,6460,0
20230823,141000,391164050,6460,6460,6460,6460,21
20230823,140900,391028390,6460,6460,6460,6460,0
20230823,140800,391028390,6460,6460,6460,6460,1
20230823,140700,391021930,6470,6470,6470,6470,1
20230823,140600,391015460,6450,6450,6450,6450,0
20230823,140500,391015460,6450,6450,6450,6450,0
20230823,140400,391015460,6450,6450,6450,6450,4
20230823,140300,390989660,6450,6450,6450,6450,1
20230823,140200,390983210,6450,6450,6450,6450,0
20230823,140100,390983210,6450,6470,6470,6450,128
20230823,140000,390157570,6450,6450,6450,6450,10
20230823,135900,390093070,6450,6450,6450,6450,1
20230823,135800,390086620,6450,6450,6450,6450,7
20230823,135700,390041470,6450,6450,6450,6450,2
20230823,135600,390028570,6450,6450,6450,6450,0
20230823,135500,390028570,6450,6450,6450,6450,300
20230823,135400,388093570,6470,6470,6470,6470,1
20230823,135300,388087100,6470,6460,6470,6460,16
20230823,135200,387983590,6470,6450,6470,6450,2
20230823,135100,387970670,6450,6450,6450,6450,0
20230823,135000,387970670,6450,6440,6450,6440,9
20230823,134900,387912700,6440,6440,6440,6440,0
20230823,134800,387912700,6440,6440,6470,6440,1002
20230823,134700,381459790,6430,6440,6440,6430,444
20230823,134600,378603140,6440,6470,6470,6440,3910
20230823,134500,353390760,6470,6470,6470,6470,165
20230823,134400,352323210,6470,6470,6470,6470,0
20230823,134300,352323210,6470,6470,6470,6460,824
20230823,134200,346992270,6470,6470,6470,6470,537
20230823,134100,343517880,6480,6480,6480,6480,401
20230823,134000,340919400,6490,6490,6490,6490,0
20230823,133900,340919400,6490,6480,6490,6480,2
20230823,133800,340906430,6480,6480,6480,6480,38
20230823,133700,340660190,6480,6480,6480,6480,0
20230823,133600,340660190,6480,6480,6480,6480,5
20230823,133500,340627790,6480,6480,6480,6480,597
20230823,133400,336759230,6490,6490,6490,6490,0
20230823,133300,336759230,6490,6490,6490,6490,0
20230823,133200,336759230,6490,6490,6490,6490,0
20230823,133100,336759230,6490,6490,6490,6490,0
20230823,133000,336759230,6490,6490,6490,6490,142
20230823,132900,335837650,6490,6480,6490,6480,2
20230823,132800,335824680,6480,6480,6480,6480,0
20230823,132700,335824680,6480,6480,6480,6480,0
20230823,132600,335824680,6480,6480,6480,6480,15
20230823,132500,335727480,6480,6480,6480,6480,0
20230823,132400,335727480,6480,6480,6480,6480,0
20230823,132300,335727480,6480,6480,6480,6480,0
20230823,132200,335727480,6480,6480,6480,6480,0
20230823,132100,335727480,6480,6480,6480,6480,50
20230823,132000,335403480,6490,6490,6490,6490,0
20230823,131900,335403480,6490,6490,6490,6490,86
20230823,131800,334845340,6490,6490,6490,6490,50
20230823,131700,334520840,6490,6490,6490,6490,304
20230823,131600,332547880,6490,6490,6490,6490,0
20230823,131500,332547880,6490,6490,6490,6490,10
20230823,131400,332482980,6490,6500,6500,6490,54
20230823,131300,332132480,6500,6500,6500,6500,0
20230823,131200,332132480,6500,6490,6500,6490,2
20230823,131100,332119490,6500,6500,6500,6500,0
20230823,131000,332119490,6500,6500,6500,6500,0
20230823,130900,332119490,6500,6500,6500,6500,0
20230823,130800,332119490,6500,6500,6500,6500,0
20230823,130700,332119490,6500,6500,6500,6500,0
20230823,130600,332119490,6500,6500,6500,6500,353
20230823,130500,329824990,6520,6520,6520,6520,10
20230823,130400,329759790,6510,6510,6510,6510,0
20230823,130300,329759790,6510,6510,6510,6510,77
20230823,130200,329258520,6510,6510,6510,6510,93
20230823,130100,328653090,6510,6510,6510,6510,8
20230823,130000,328601010,6510,6510,6510,6510,4
20230823,125900,328574970,6500,6500,6500,6500,0
20230823,125800,328574970,6500,6500,6500,6500,28
20230823,125700,328392970,6520,6520,6520,6520,0
20230823,125600,328392970,6520,6520,6520,6520,50
20230823,125500,328066970,6520,6520,6520,6520,0
20230823,125400,328066970,6520,6520,6520,6520,26
20230823,125300,327897450,6520,6510,6520,6510,786
20230823,125200,322776860,6510,6510,6510,6510,1251
20230823,125100,314632850,6510,6500,6510,6500,23
20230823,125000,314483220,6490,6490,6490,6490,230
20230823,124900,312990520,6500,6500,6500,6500,0
20230823,124800,312990520,6500,6500,6500,6500,0
20230823,124700,312990520,6500,6500,6500,6500,1
20230823,124600,312984020,6510,6510,6510,6510,199
20230823,124500,311688530,6510,6500,6510,6500,717
20230823,124400,307025960,6500,6490,6500,6490,846
20230823,124300,301527260,6490,6490,6490,6490,3
20230823,124200,301507790,6480,6480,6480,6480,1
20230823,124100,301501310,6490,6490,6490,6490,466
20230823,124000,298476970,6480,6480,6480,6480,0
20230823,123900,298476970,6480,6480,6490,6480,1124
20230823,123800,291193440,6500,6500,6500,6500,0
20230823,123700,291193440,6500,6500,6500,6500,0
20230823,123600,291193440,6500,6500,6500,6500,0
20230823,123500,291193440,6500,6500,6500,6500,0
20230823,123400,291193440,6500,6500,6500,6500,2
20230823,123300,291180440,6490,6490,6490,6490,0
20230823,123200,291180440,6490,6490,6490,6490,0
20230823,123100,291180440,6490,6490,6490,6490,0
20230823,123000,291180440,6490,6490,6490,6490,117
20230823,122900,290421110,6490,6490,6490,6490,168
20230823,122800,289330790,6490,6520,6520,6490,2
20230823,122700,289317780,6530,6530,6530,6530,0
20230823,122600,289317780,6530,6530,6530,6530,0
20230823,122500,289317780,6530,6510,6530,6480,1696
20230823,122400,278303390,6530,6530,6530,6530,0
20230823,122300,278303390,6530,6530,6530,6530,0
20230823,122200,278303390,6530,6530,6530,6530,0
20230823,122100,278303390,6530,6530,6530,6530,1
20230823,122000,278296860,6530,6530,6530,6530,12
20230823,121900,278218500,6520,6520,6520,6520,0
20230823,121800,278218500,6520,6520,6520,6520,1063
20230823,121700,271287740,6530,6530,6530,6530,2
20230823,121600,271274680,6520,6530,6530,6520,32
20230823,121500,271065960,6530,6530,6530,6520,9
20230823,121400,271007220,6520,6530,6530,6520,10
20230823,121300,270941980,6530,6530,6530,6520,8
20230823,121200,270889790,6530,6520,6530,6520,4
20230823,121100,270863700,6530,6530,6530,6530,0
20230823,121000,270863700,6530,6530,6530,6530,0
20230823,120900,270863700,6530,6530,6530,6530,8
20230823,120800,270811460,6530,6530,6530,6530,0
20230823,120700,270811460,6530,6530,6530,6530,0
20230823,120600,270811460,6530,6530,6530,6530,0
20230823,120500,270811460,6530,6530,6530,6530,0
20230823,120400,270811460,6530,6530,6530,6530,0
20230823,120300,270811460,6530,6530,6530,6530,0
20230823,120200,270811460,6530,6530,6530,6530,0
20230823,120100,270811460,6530,6530,6530,6530,0
20230823,120000,270811460,6530,6530,6530,6530,0
20230823,115900,270811460,6530,6530,6530,6530,0
20230823,115800,270811460,6530,6540,6540,6530,178
20230823,115700,269648620,6540,6540,6540,6540,285
20230823,115600,267784720,6540,6530,6540,6530,172
20230823,115500,266660060,6540,6540,6540,6540,1
20230823,115400,266653520,6530,6530,6530,6530,601
20230823,115300,262728990,6530,6530,6530,6530,0
20230823,115200,262728990,6530,6530,6530,6530,0
20230823,115100,262728990,6530,6530,6530,6530,0
20230823,115000,262728990,6530,6520,6530,6520,210
20230823,114900,261357790,6530,6530,6530,6530,0
20230823,114800,261357790,6530,6520,6530,6520,16
20230823,114700,261253460,6520,6520,6520,6520,1
20230823,114600,261246940,6530,6530,6530,6530,1
20230823,114500,261240410,6520,6530,6530,6520,459
20230823,114400,258243320,6520,6520,6520,6520,10
20230823,114300,258178120,6520,6520,6520,6520,49
20230823,114200,257858640,6520,6510,6520,6510,24
20230823,114100,257702390,6510,6510,6510,6510,10
20230823,114000,257637290,6510,6510,6510,6510,0
20230823,113900,257637290,6510,6500,6510,6500,3
20230823,113800,257617770,6500,6500,6500,6500,70
20230823,113700,257162770,6500,6500,6500,6490,643
20230823,113600,252983320,6510,6500,6510,6500,101
20230823,113500,252325820,6500,6500,6500,6500,13
20230823,113400,252241320,6500,6500,6500,6500,0
20230823,113300,252241320,6500,6500,6500,6500,0
20230823,113200,252241320,6500,6500,6500,6480,15
20230823,113100,252143900,6480,6480,6480,6480,22
20230823,113000,252001340,6500,6500,6500,6500,1
20230823,112900,251994840,6500,6490,6500,6490,503
20230823,112800,248730360,6490,6490,6490,6490,0
20230823,112700,248730360,6490,6490,6490,6490,0
20230823,112600,248730360,6490,6490,6490,6490,0
20230823,112500,248730360,6490,6490,6490,6490,0
20230823,112400,248730360,6490,6490,6490,6490,0
20230823,112300,248730360,6490,6490,6490,6490,0
20230823,112200,248730360,6490,6490,6490,6490,783
20230823,112100,243648690,6470,6470,6470,6470,15
20230823,112000,243551640,6470,6470,6470,6470,1341
20230823,111900,234875370,6470,6470,6470,6470,14
20230823,111800,234784790,6460,6460,6460,6460,227
20230823,111700,233318370,6460,6470,6470,6460,558
20230823,111600,229708690,6470,6470,6470,6470,8
20230823,111500,229656930,6480,6480,6480,6480,20
20230823,111400,229527330,6490,6490,6490,6490,0
20230823,111300,229527330,6490,6490,6490,6490,40
20230823,111200,229267730,6490,6480,6490,6470,102
20230823,111100,228607760,6480,6480,6480,6480,9
20230823,111000,228549440,6480,6480,6480,6480,1
20230823,110900,228542960,6480,6480,6480,6480,1
20230823,110800,228536480,6480,6480,6480,6480,51
20230823,110700,228206000,6480,6480,6480,6480,0
20230823,110600,228206000,6480,6480,6480,6480,0
20230823,110500,228206000,6480,6480,6480,6480,100
20230823,110400,227558000,6470,6470,6470,6470,150
20230823,110300,226587500,6490,6490,6490,6490,0
20230823,110200,226587500,6490,6490,6490,6490,0
20230823,110100,226587500,6490,6490,6490,6490,60
20230823,110000,226198100,6490,6490,6490,6490,0
20230823,105900,226198100,6490,6490,6490,6490,20
20230823,105800,226068300,6490,6470,6490,6470,5
20230823,105700,226035910,6490,6490,6490,6490,0
20230823,105600,226035910,6490,6460,6490,6460,2
20230823,105500,226022960,6450,6450,6450,6450,37
20230823,105400,225784310,6490,6450,6490,6450,2
20230823,105300,225771370,6450,6450,6450,6450,0
20230823,105200,225771370,6450,6470,6470,6450,1497
20230823,105100,216099590,6480,6480,6480,6480,561
20230823,105000,212464310,6500,6500,6500,6500,0
20230823,104900,212464310,6500,6500,6500,6500,1
20230823,104800,212457810,6500,6500,6500,6500,3
20230823,104700,212438310,6490,6490,6490,6490,330
20230823,104600,210296610,6490,6490,6490,6490,0
20230823,104500,210296610,6490,6490,6490,6490,10
20230823,104400,210231710,6490,6490,6490,6490,22
20230823,104300,210088930,6490,6490,6490,6490,9
20230823,104200,210030520,6500,6500,6500,6500,3
20230823,104100,210011020,6500,6500,6500,6500,0
20230823,104000,210011020,6500,6500,6500,6500,67
20230823,103900,209575520,6520,6500,6520,6500,5
20230823,103800,209542980,6490,6490,6490,6490,250
20230823,103700,207920480,6520,6520,6520,6520,0
20230823,103600,207920480,6520,6520,6520,6520,0
20230823,103500,207920480,6520,6520,6520,6520,0
20230823,103400,207920480,6520,6520,6520,6520,20
20230823,103300,207790080,6530,6530,6530,6530,0
20230823,103200,207790080,6530,6500,6530,6470,779
20230823,103100,202725830,6520,6520,6520,6520,0
20230823,103000,202725830,6520,6520,6520,6520,0
20230823,102900,202725830,6520,6520,6520,6520,2
20230823,102800,202712790,6500,6500,6500,6500,100
20230823,102700,202062790,6500,6500,6500,6500,200
20230823,102600,200762790,6520,6520,6520,6520,2
20230823,102500,200749750,6510,6480,6510,6480,1411
20230823,102400,191569430,6480,6480,6480,6480,201
20230823,102300,190266950,6500,6500,6500,6500,55
20230823,102200,189909450,6500,6500,6500,6500,0
20230823,102100,189909450,6500,6500,6500,6490,365
20230823,102000,187537060,6510,6500,6510,6500,322
20230823,101900,185443840,6500,6500,6500,6500,3
20230823,101800,185424340,6460,6460,6460,6460,0
20230823,101700,185424340,6460,6480,6490,6460,508
20230823,101600,182127580,6460,6470,6470,6460,800
20230823,101500,176959570,6470,6470,6470,6470,0
20230823,101400,176959570,6470,6470,6470,6470,28
20230823,101300,176778410,6470,6470,6470,6470,0
20230823,101200,176778410,6470,6460,6470,6460,5
20230823,101100,176746070,6460,6460,6460,6460,5
20230823,101000,176713770,6470,6460,6470,6460,104
20230823,100900,176041470,6460,6460,6460,6460,36
20230823,100800,175808910,6460,6450,6460,6450,2
20230823,100700,175796000,6440,6460,6460,6440,127
20230823,100600,174977580,6460,6460,6460,6460,178
20230823,100500,173827700,6470,6460,6470,6460,48
20230823,100400,173517610,6460,6440,6460,6440,211
20230823,100300,172158550,6460,6460,6460,6460,10
20230823,100200,172093950,6440,6440,6440,6440,3
20230823,100100,172074630,6430,6440,6440,6430,371
20230823,100000,169687920,6470,6470,6470,6470,0
20230823,095900,169687920,6470,6450,6470,6450,901
20230823,095800,163876450,6440,6450,6450,6440,209
20230823,095700,162529490,6460,6470,6470,6460,3
20230823,095600,162510100,6460,6460,6460,6460,0
20230823,095500,162510100,6460,6460,6460,6460,0
20230823,095400,162510100,6460,6460,6460,6460,11
20230823,095300,162439040,6440,6430,6440,6430,766
20230823,095200,157512010,6430,6450,6450,6430,840
20230823,095100,152104400,6440,6450,6450,6440,45
20230823,095000,151814200,6450,6450,6450,6450,243
20230823,094900,150246850,6440,6450,6450,6440,68
20230823,094800,149808260,6450,6450,6450,6450,47
20230823,094700,149505110,6450,6470,6470,6450,113
20230823,094600,148776000,6440,6430,6440,6430,148
20230823,094500,147824350,6430,6440,6440,6430,690
20230823,094400,143387590,6440,6440,6440,6440,259
20230823,094300,141719630,6440,6440,6440,6440,52
20230823,094200,141384750,6440,6450,6450,6440,2451
20230823,094100,125590290,6460,6470,6470,6460,479
20230823,094000,122495940,6490,6490,6490,6490,1
20230823,093900,122489450,6490,6480,6500,6480,12
20230823,093800,122411590,6480,6470,6480,6470,260
20230823,093700,120727900,6480,6490,6490,6480,10
20230823,093600,120663080,6490,6490,6490,6490,24
20230823,093500,120507320,6510,6510,6510,6480,8
20230823,093400,120455390,6510,6470,6510,6470,2
20230823,093300,120442410,6510,6520,6520,6510,64
20230823,093200,120025760,6520,6480,6520,6460,207
20230823,093100,118686480,6500,6500,6500,6500,3
20230823,093000,118666980,6500,6500,6500,6500,1
20230823,092900,118660480,6500,6500,6500,6500,670
20230823,092800,114305480,6500,6460,6500,6460,374
20230823,092700,111889280,6460,6460,6460,6460,0
20230823,092600,111889280,6460,6470,6470,6460,1025
20230823,092500,105266570,6480,6470,6480,6470,46
20230823,092400,104968940,6500,6500,6500,6500,2
20230823,092300,104955940,6470,6470,6470,6470,0
20230823,092200,104955940,6470,6490,6490,6470,1685
20230823,092100,94042940,6490,6490,6490,6490,0
20230823,092000,94042940,6490,6490,6490,6490,1
20230823,091900,94036450,6510,6490,6510,6490,106
20230823,091800,93348470,6510,6480,6510,6480,209
20230823,091700,91994120,6480,6480,6480,6480,656
20230823,091600,87743240,6480,6500,6500,6480,288
20230823,091500,85876100,6500,6480,6500,6480,70
20230823,091400,85421160,6480,6480,6480,6470,859
20230823,091300,79855820,6480,6480,6480,6480,0
20230823,091200,79855820,6480,6490,6490,6470,44
20230823,091100,79570800,6500,6500,6500,6500,5
20230823,091000,79538300,6510,6470,6510,6470,36
20230823,090900,79305340,6470,6470,6470,6470,14
20230823,090800,79214760,6470,6510,6510,6470,341
20230823,090700,76999250,6510,6510,6510,6460,64
20230823,090600,76582760,6510,6510,6510,6510,276
20230823,090500,74786000,6530,6460,6540,6450,412
20230823,090400,72126530,6460,6550,6550,6440,1052
20230823,090300,65341910,6550,6470,6550,6460,107
20230823,090200,64649230,6460,6510,6550,6460,729
20230823,090100,59917930,6520,6630,6630,6520,1997
20230823,090000,46836740,6600,6630,6630,6600,7068