stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,192900,250234800,5180,5180,5180,5180,767
20230818,192800,250234800,5180,5180,5180,5180,0
20230818,192700,250234800,5180,5180,5180,5180,0
20230818,192600,250234800,5180,5180,5180,5180,0
20230818,192500,250234800,5180,5180,5180,5180,0
20230818,192400,250234800,5180,5180,5180,5180,0
20230818,192300,250234800,5180,5180,5180,5180,0
20230818,192200,250234800,5180,5180,5180,5180,0
20230818,192100,250234800,5180,5180,5180,5180,0
20230818,192000,250234800,5180,5180,5180,5180,0
20230818,191900,250234800,5180,5180,5180,5180,0
20230818,191800,250234800,5180,5180,5180,5180,0
20230818,191700,250234800,5180,5180,5180,5180,0
20230818,191600,250234800,5180,5180,5180,5180,0
20230818,191500,250234800,5180,5180,5180,5180,0
20230818,191400,250234800,5180,5180,5180,5180,0
20230818,191300,250234800,5180,5180,5180,5180,0
20230818,191200,250234800,5180,5180,5180,5180,0
20230818,191100,250234800,5180,5180,5180,5180,0
20230818,191000,250234800,5180,5180,5180,5180,0
20230818,190900,250234800,5180,5180,5180,5180,0
20230818,190800,250234800,5180,5180,5180,5180,0
20230818,190700,250234800,5180,5180,5180,5180,0
20230818,190600,250234800,5180,5180,5180,5180,0
20230818,190500,250234800,5180,5180,5180,5180,0
20230818,190400,250234800,5180,5180,5180,5180,0
20230818,190300,250234800,5180,5180,5180,5180,0
20230818,190200,250234800,5180,5180,5180,5180,0
20230818,190100,250234800,5180,5180,5180,5180,0
20230818,190000,250234800,5180,5180,5180,5180,0
20230818,185900,250234800,5180,5180,5180,5180,767
20230818,185800,250234800,5180,5180,5180,5180,0
20230818,185700,250234800,5180,5180,5180,5180,0
20230818,185600,250234800,5180,5180,5180,5180,0
20230818,185500,250234800,5180,5180,5180,5180,0
20230818,185400,250234800,5180,5180,5180,5180,0
20230818,185300,250234800,5180,5180,5180,5180,0
20230818,185200,250234800,5180,5180,5180,5180,0
20230818,185100,250234800,5180,5180,5180,5180,0
20230818,185000,250234800,5180,5180,5180,5180,0
20230818,184900,250234800,5180,5180,5180,5180,0
20230818,184800,250234800,5180,5180,5180,5180,0
20230818,184700,250234800,5180,5180,5180,5180,0
20230818,184600,250234800,5180,5180,5180,5180,0
20230818,184500,250234800,5180,5180,5180,5180,0
20230818,184400,250234800,5180,5180,5180,5180,0
20230818,184300,250234800,5180,5180,5180,5180,0
20230818,184200,250234800,5180,5180,5180,5180,0
20230818,184100,250234800,5180,5180,5180,5180,0
20230818,184000,250234800,5180,5180,5180,5180,0
20230818,183900,250234800,5180,5180,5180,5180,0
20230818,183800,250234800,5180,5180,5180,5180,0
20230818,183700,250234800,5180,5180,5180,5180,0
20230818,183600,250234800,5180,5180,5180,5180,0
20230818,183500,250234800,5180,5180,5180,5180,0
20230818,183400,250234800,5180,5180,5180,5180,0
20230818,183300,250234800,5180,5180,5180,5180,0
20230818,183200,250234800,5180,5180,5180,5180,0
20230818,183100,250234800,5180,5180,5180,5180,0
20230818,183000,250234800,5180,5180,5180,5180,0
20230818,182900,250234800,5180,5180,5180,5180,767
20230818,182800,250234800,5180,5180,5180,5180,0
20230818,182700,250234800,5180,5180,5180,5180,0
20230818,182600,250234800,5180,5180,5180,5180,0
20230818,182500,250234800,5180,5180,5180,5180,0
20230818,182400,250234800,5180,5180,5180,5180,0
20230818,182300,250234800,5180,5180,5180,5180,0
20230818,182200,250234800,5180,5180,5180,5180,0
20230818,182100,250234800,5180,5180,5180,5180,0
20230818,182000,250234800,5180,5180,5180,5180,0
20230818,181900,250234800,5180,5180,5180,5180,0
20230818,181800,250234800,5180,5180,5180,5180,0
20230818,181700,250234800,5180,5180,5180,5180,0
20230818,181600,250234800,5180,5180,5180,5180,0
20230818,181500,250234800,5180,5180,5180,5180,0
20230818,181400,250234800,5180,5180,5180,5180,0
20230818,181300,250234800,5180,5180,5180,5180,0
20230818,181200,250234800,5180,5180,5180,5180,0
20230818,181100,250234800,5180,5180,5180,5180,0
20230818,181000,250234800,5180,5180,5180,5180,0
20230818,180900,250234800,5180,5180,5180,5180,0
20230818,180800,250234800,5180,5180,5180,5180,0
20230818,180700,250234800,5180,5180,5180,5180,0
20230818,180600,250234800,5180,5180,5180,5180,0
20230818,180500,250234800,5180,5180,5180,5180,0
20230818,180400,250234800,5180,5180,5180,5180,0
20230818,180300,250234800,5180,5180,5180,5180,0
20230818,180200,250234800,5180,5180,5180,5180,0
20230818,180100,250234800,5180,5180,5180,5180,0
20230818,180000,250234800,5180,5180,5180,5180,0
20230818,175900,250234800,5180,5180,5180,5180,767
20230818,175800,250234800,5180,5180,5180,5180,0
20230818,175700,250234800,5180,5180,5180,5180,0
20230818,175600,250234800,5180,5180,5180,5180,0
20230818,175500,250234800,5180,5180,5180,5180,0
20230818,175400,250234800,5180,5180,5180,5180,0
20230818,175300,250234800,5180,5180,5180,5180,0
20230818,175200,250234800,5180,5180,5180,5180,0
20230818,175100,250234800,5180,5180,5180,5180,0
20230818,175000,250234800,5180,5180,5180,5180,0
20230818,174900,250234800,5180,5180,5180,5180,0
20230818,174800,250234800,5180,5180,5180,5180,0
20230818,174700,250234800,5180,5180,5180,5180,0
20230818,174600,250234800,5180,5180,5180,5180,0
20230818,174500,250234800,5180,5180,5180,5180,0
20230818,174400,250234800,5180,5180,5180,5180,0
20230818,174300,250234800,5180,5180,5180,5180,0
20230818,174200,250234800,5180,5180,5180,5180,0
20230818,174100,250234800,5180,5180,5180,5180,0
20230818,174000,250234800,5180,5180,5180,5180,0
20230818,173900,250234800,5180,5180,5180,5180,0
20230818,173800,250234800,5180,5180,5180,5180,0
20230818,173700,250234800,5180,5180,5180,5180,0
20230818,173600,250234800,5180,5180,5180,5180,0
20230818,173500,250234800,5180,5180,5180,5180,0
20230818,173400,250234800,5180,5180,5180,5180,0
20230818,173300,250234800,5180,5180,5180,5180,0
20230818,173200,250234800,5180,5180,5180,5180,0
20230818,173100,250234800,5180,5180,5180,5180,0
20230818,173000,250234800,5180,5180,5180,5180,0
20230818,172900,250234800,5180,5180,5180,5180,767
20230818,172800,250234800,5180,5180,5180,5180,0
20230818,172700,250234800,5180,5180,5180,5180,0
20230818,172600,250234800,5180,5180,5180,5180,0
20230818,172500,250234800,5180,5180,5180,5180,0
20230818,172400,250234800,5180,5180,5180,5180,0
20230818,172300,250234800,5180,5180,5180,5180,0
20230818,172200,250234800,5180,5180,5180,5180,0
20230818,172100,250234800,5180,5180,5180,5180,0
20230818,172000,250234800,5180,5180,5180,5180,0
20230818,171900,250234800,5180,5180,5180,5180,0
20230818,171800,250234800,5180,5180,5180,5180,0
20230818,171700,250234800,5180,5180,5180,5180,0
20230818,171600,250234800,5180,5180,5180,5180,0
20230818,171500,250234800,5180,5180,5180,5180,0
20230818,171400,250234800,5180,5180,5180,5180,0
20230818,171300,250234800,5180,5180,5180,5180,0
20230818,171200,250234800,5180,5180,5180,5180,0
20230818,171100,250234800,5180,5180,5180,5180,0
20230818,171000,250234800,5180,5180,5180,5180,0
20230818,170900,250234800,5180,5180,5180,5180,0
20230818,170800,250234800,5180,5180,5180,5180,0
20230818,170700,250234800,5180,5180,5180,5180,0
20230818,170600,250234800,5180,5180,5180,5180,0
20230818,170500,250234800,5180,5180,5180,5180,0
20230818,170400,250234800,5180,5180,5180,5180,0
20230818,170300,250234800,5180,5180,5180,5180,0
20230818,170200,250234800,5180,5180,5180,5180,0
20230818,170100,250234800,5180,5180,5180,5180,0
20230818,170000,250234800,5180,5180,5180,5180,0
20230818,165900,250234800,5180,5180,5180,5180,767
20230818,165800,250234800,5180,5180,5180,5180,0
20230818,165700,250234800,5180,5180,5180,5180,0
20230818,165600,250234800,5180,5180,5180,5180,0
20230818,165500,250234800,5180,5180,5180,5180,0
20230818,165400,250234800,5180,5180,5180,5180,0
20230818,165300,250234800,5180,5180,5180,5180,0
20230818,165200,250234800,5180,5180,5180,5180,0
20230818,165100,250234800,5180,5180,5180,5180,0
20230818,165000,250234800,5180,5180,5180,5180,0
20230818,164900,250234800,5180,5180,5180,5180,0
20230818,164800,250234800,5180,5180,5180,5180,0
20230818,164700,250234800,5180,5180,5180,5180,0
20230818,164600,250234800,5180,5180,5180,5180,0
20230818,164500,250234800,5180,5180,5180,5180,0
20230818,164400,250234800,5180,5180,5180,5180,0
20230818,164300,250234800,5180,5180,5180,5180,0
20230818,164200,250234800,5180,5180,5180,5180,0
20230818,164100,250234800,5180,5180,5180,5180,0
20230818,164000,250234800,5180,5180,5180,5180,0
20230818,163900,250234800,5180,5180,5180,5180,0
20230818,163800,250234800,5180,5180,5180,5180,0
20230818,163700,250234800,5180,5180,5180,5180,0
20230818,163600,250234800,5180,5180,5180,5180,0
20230818,163500,250234800,5180,5180,5180,5180,0
20230818,163400,250234800,5180,5180,5180,5180,0
20230818,163300,250234800,5180,5180,5180,5180,0
20230818,163200,250234800,5180,5180,5180,5180,0
20230818,163100,250234800,5180,5180,5180,5180,0
20230818,163000,250234800,5180,5180,5180,5180,0
20230818,162900,250234800,5180,5180,5180,5180,767
20230818,162800,250234800,5180,5180,5180,5180,0
20230818,162700,250234800,5180,5180,5180,5180,0
20230818,162600,250234800,5180,5180,5180,5180,0
20230818,162500,250234800,5180,5180,5180,5180,0
20230818,162400,250234800,5180,5180,5180,5180,0
20230818,162300,250234800,5180,5180,5180,5180,0
20230818,162200,250234800,5180,5180,5180,5180,0
20230818,162100,250234800,5180,5180,5180,5180,0
20230818,162000,250234800,5180,5180,5180,5180,0
20230818,161900,250234800,5180,5180,5180,5180,0
20230818,161800,250234800,5180,5180,5180,5180,0
20230818,161700,250234800,5180,5180,5180,5180,0
20230818,161600,250234800,5180,5180,5180,5180,0
20230818,161500,250234800,5180,5180,5180,5180,0
20230818,161400,250234800,5180,5180,5180,5180,0
20230818,161300,250234800,5180,5180,5180,5180,0
20230818,161200,250234800,5180,5180,5180,5180,0
20230818,161100,250234800,5180,5180,5180,5180,0
20230818,161000,250234800,5180,5180,5180,5180,0
20230818,160900,250234800,5180,5180,5180,5180,0
20230818,160800,250234800,5180,5180,5180,5180,0
20230818,160700,250234800,5180,5180,5180,5180,0
20230818,160600,250234800,5180,5180,5180,5180,0
20230818,160500,250234800,5180,5180,5180,5180,0
20230818,160400,250234800,5180,5180,5180,5180,0
20230818,160300,250234800,5180,5180,5180,5180,0
20230818,160200,250234800,5180,5180,5180,5180,0
20230818,160100,250234800,5180,5180,5180,5180,0
20230818,160000,250234800,5180,5180,5180,5180,0
20230818,155900,250234800,5180,5180,5180,5180,767
20230818,155800,250234800,5180,5180,5180,5180,0
20230818,155700,250234800,5180,5180,5180,5180,0
20230818,155600,250234800,5180,5180,5180,5180,0
20230818,155500,250234800,5180,5180,5180,5180,0
20230818,155400,250234800,5180,5180,5180,5180,0
20230818,155300,250234800,5180,5180,5180,5180,0
20230818,155200,250234800,5180,5180,5180,5180,0
20230818,155100,250234800,5180,5180,5180,5180,0
20230818,155000,250234800,5180,5180,5180,5180,0
20230818,154900,250234800,5180,5180,5180,5180,0
20230818,154800,250234800,5180,5180,5180,5180,0
20230818,154700,250234800,5180,5180,5180,5180,0
20230818,154600,250234800,5180,5180,5180,5180,0
20230818,154500,250234800,5180,5180,5180,5180,0
20230818,154400,250234800,5180,5180,5180,5180,0
20230818,154300,250234800,5180,5180,5180,5180,0
20230818,154200,250234800,5180,5180,5180,5180,0
20230818,154100,250234800,5180,5180,5180,5180,0
20230818,154000,250234800,5180,5180,5180,5180,0
20230818,153900,250234800,5180,5180,5180,5180,0
20230818,153800,250234800,5180,5180,5180,5180,0
20230818,153700,250234800,5180,5180,5180,5180,0
20230818,153600,250234800,5180,5180,5180,5180,0
20230818,153500,250234800,5180,5180,5180,5180,0
20230818,153400,250234800,5180,5180,5180,5180,0
20230818,153300,250234800,5180,5180,5180,5180,0
20230818,153200,250234800,5180,5180,5180,5180,0
20230818,153100,250234800,5180,5180,5180,5180,0
20230818,153000,250234800,5180,5180,5180,5180,767
20230818,152900,246261740,5180,5180,5180,5180,0
20230818,152800,246261740,5180,5180,5180,5180,0
20230818,152700,246261740,5180,5180,5180,5180,0
20230818,152600,246261740,5180,5180,5180,5180,0
20230818,152500,246261740,5180,5180,5180,5180,0
20230818,152400,246261740,5180,5180,5180,5180,0
20230818,152300,246261740,5180,5180,5180,5180,0
20230818,152200,246261740,5180,5180,5180,5180,0
20230818,152100,246261740,5180,5180,5180,5180,0
20230818,152000,246261740,5180,5180,5180,5180,0
20230818,151900,246261740,5180,5150,5180,5150,87
20230818,151800,245813660,5180,5180,5180,5180,0
20230818,151700,245813660,5180,5180,5180,5180,0
20230818,151600,245813660,5180,5180,5180,5180,0
20230818,151500,245813660,5180,5180,5180,5180,1
20230818,151400,245808480,5150,5150,5150,5150,1
20230818,151300,245803330,5180,5180,5180,5180,0
20230818,151200,245803330,5180,5150,5180,5150,2
20230818,151100,245793000,5180,5150,5180,5150,16
20230818,151000,245710540,5180,5160,5190,5140,743
20230818,150900,241889530,5190,5190,5190,5160,532
20230818,150800,239128480,5200,5210,5210,5130,1488
20230818,150700,231459850,5220,5220,5220,5220,0
20230818,150600,231459850,5220,5210,5220,5210,15
20230818,150500,231381690,5230,5210,5230,5210,2
20230818,150400,231371250,5240,5240,5240,5240,230
20230818,150300,230166050,5240,5240,5240,5240,0
20230818,150200,230166050,5240,5240,5240,5240,0
20230818,150100,230166050,5240,5240,5240,5240,0
20230818,150000,230166050,5240,5210,5240,5210,2
20230818,145900,230155600,5230,5230,5230,5230,0
20230818,145800,230155600,5230,5210,5240,5210,4
20230818,145700,230134710,5240,5200,5240,5200,53
20230818,145600,229859070,5250,5200,5250,5200,962
20230818,145500,224813820,5210,5200,5210,5200,4
20230818,145400,224793000,5210,5210,5210,5210,0
20230818,145300,224793000,5210,5160,5210,5160,1194
20230818,145200,218588880,5210,5200,5210,5200,2
20230818,145100,218578470,5210,5210,5210,5210,0
20230818,145000,218578470,5210,5210,5210,5210,0
20230818,144900,218578470,5210,5210,5210,5210,0
20230818,144800,218578470,5210,5210,5210,5210,1
20230818,144700,218573260,5160,5160,5160,5160,1
20230818,144600,218568100,5210,5210,5210,5210,0
20230818,144500,218568100,5210,5210,5210,5210,0
20230818,144400,218568100,5210,5210,5210,5210,0
20230818,144300,218568100,5210,5210,5210,5210,0
20230818,144200,218568100,5210,5210,5210,5210,0
20230818,144100,218568100,5210,5210,5210,5210,0
20230818,144000,218568100,5210,5210,5210,5210,0
20230818,143900,218568100,5210,5210,5210,5210,0
20230818,143800,218568100,5210,5210,5210,5210,1
20230818,143700,218562890,5180,5180,5180,5180,1
20230818,143600,218557710,5210,5210,5210,5210,0
20230818,143500,218557710,5210,5210,5210,5210,0
20230818,143400,218557710,5210,5210,5210,5210,0
20230818,143300,218557710,5210,5210,5210,5210,0
20230818,143200,218557710,5210,5210,5210,5210,0
20230818,143100,218557710,5210,5180,5210,5180,2
20230818,143000,218547320,5220,5180,5220,5180,4
20230818,142900,218526520,5220,5180,5220,5180,4
20230818,142800,218505720,5220,5180,5220,5160,4
20230818,142700,218484980,5180,5230,5230,5170,2232
20230818,142600,206888460,5290,5290,5290,5290,0
20230818,142500,206888460,5290,5250,5290,5250,160
20230818,142400,206048420,5290,5290,5290,5290,0
20230818,142300,206048420,5290,5290,5290,5290,2
20230818,142200,206037840,5300,5300,5300,5300,10
20230818,142100,205984840,5300,5280,5300,5280,375
20230818,142000,203998980,5280,5220,5280,5220,164
20230818,141900,203137980,5250,5250,5250,5250,0
20230818,141800,203137980,5250,5210,5250,5210,18
20230818,141700,203043770,5250,5250,5250,5250,0
20230818,141600,203043770,5250,5200,5250,5200,275
20230818,141500,201600170,5240,5240,5240,5240,0
20230818,141400,201600170,5240,5210,5240,5210,42
20230818,141300,201381320,5280,5280,5280,5280,10
20230818,141200,201328520,5280,5180,5280,5180,14384
20230818,141100,125859650,5180,5150,5180,5150,2
20230818,141000,125849320,5180,5180,5180,5180,0
20230818,140900,125849320,5180,5180,5180,5180,0
20230818,140800,125849320,5180,5180,5180,5180,0
20230818,140700,125849320,5180,5180,5180,5180,0
20230818,140600,125849320,5180,5180,5180,5180,0
20230818,140500,125849320,5180,5180,5180,5180,0
20230818,140400,125849320,5180,5180,5180,5180,4010
20230818,140300,105077520,5180,5180,5180,5180,0
20230818,140200,105077520,5180,5180,5180,5180,0
20230818,140100,105077520,5180,5180,5180,5180,0
20230818,140000,105077520,5180,5180,5180,5180,0
20230818,135900,105077520,5180,5180,5180,5180,0
20230818,135800,105077520,5180,5150,5180,5150,2
20230818,135700,105067190,5170,5150,5170,5150,6
20230818,135600,105036230,5150,5150,5150,5150,316
20230818,135500,103408830,5180,5180,5180,5180,0
20230818,135400,103408830,5180,5180,5180,5180,0
20230818,135300,103408830,5180,5180,5180,5180,0
20230818,135200,103408830,5180,5180,5180,5180,0
20230818,135100,103408830,5180,5180,5180,5180,0
20230818,135000,103408830,5180,5180,5180,5180,0
20230818,134900,103408830,5180,5180,5180,5180,0
20230818,134800,103408830,5180,5180,5180,5180,0
20230818,134700,103408830,5180,5180,5180,5180,0
20230818,134600,103408830,5180,5180,5180,5180,0
20230818,134500,103408830,5180,5180,5180,5180,0
20230818,134400,103408830,5180,5180,5180,5180,0
20230818,134300,103408830,5180,5180,5180,5180,0
20230818,134200,103408830,5180,5180,5180,5180,1
20230818,134100,103403650,5140,5150,5150,5140,5
20230818,134000,103377920,5180,5180,5180,5140,5
20230818,133900,103352140,5190,5180,5190,5180,78
20230818,133800,102948080,5180,5180,5180,5180,22
20230818,133700,102834120,5180,5170,5180,5140,196
20230818,133600,101820850,5170,5170,5170,5170,0
20230818,133500,101820850,5170,5140,5170,5140,2
20230818,133400,101810540,5140,5130,5170,5130,109
20230818,133300,101250270,5130,5150,5150,5130,631
20230818,133200,98013220,5170,5170,5170,5170,0
20230818,133100,98013220,5170,5170,5170,5170,0
20230818,133000,98013220,5170,5170,5170,5170,0
20230818,132900,98013220,5170,5170,5170,5170,0
20230818,132800,98013220,5170,5170,5170,5170,0
20230818,132700,98013220,5170,5170,5170,5170,0
20230818,132600,98013220,5170,5170,5170,5170,0
20230818,132500,98013220,5170,5170,5170,5170,0
20230818,132400,98013220,5170,5170,5170,5170,0
20230818,132300,98013220,5170,5170,5170,5170,0
20230818,132200,98013220,5170,5170,5170,5170,0
20230818,132100,98013220,5170,5170,5170,5170,0
20230818,132000,98013220,5170,5170,5170,5170,0
20230818,131900,98013220,5170,5170,5170,5170,20
20230818,131800,97909820,5170,5170,5170,5170,0
20230818,131700,97909820,5170,5150,5170,5150,8
20230818,131600,97868600,5170,5170,5170,5170,0
20230818,131500,97868600,5170,5170,5170,5170,0
20230818,131400,97868600,5170,5170,5170,5170,0
20230818,131300,97868600,5170,5170,5170,5170,0
20230818,131200,97868600,5170,5170,5170,5170,0
20230818,131100,97868600,5170,5170,5170,5170,0
20230818,131000,97868600,5170,5170,5170,5170,0
20230818,130900,97868600,5170,5170,5170,5170,0
20230818,130800,97868600,5170,5160,5170,5160,100
20230818,130700,97351620,5170,5170,5170,5170,0
20230818,130600,97351620,5170,5170,5170,5170,0
20230818,130500,97351620,5170,5170,5170,5170,0
20230818,130400,97351620,5170,5170,5170,5170,0
20230818,130300,97351620,5170,5170,5170,5170,0
20230818,130200,97351620,5170,5170,5170,5170,0
20230818,130100,97351620,5170,5170,5170,5170,0
20230818,130000,97351620,5170,5170,5170,5170,0
20230818,125900,97351620,5170,5170,5170,5170,0
20230818,125800,97351620,5170,5170,5170,5170,0
20230818,125700,97351620,5170,5170,5170,5170,0
20230818,125600,97351620,5170,5170,5170,5170,0
20230818,125500,97351620,5170,5130,5170,5130,60
20230818,125400,97043780,5160,5160,5160,5160,120
20230818,125300,96424580,5160,5130,5160,5130,582
20230818,125200,93438890,5160,5160,5160,5160,0
20230818,125100,93438890,5160,5160,5160,5160,0
20230818,125000,93438890,5160,5160,5160,5160,0
20230818,124900,93438890,5160,5160,5160,5160,0
20230818,124800,93438890,5160,5160,5160,5160,0
20230818,124700,93438890,5160,5160,5160,5160,0
20230818,124600,93438890,5160,5160,5160,5160,0
20230818,124500,93438890,5160,5160,5160,5160,0
20230818,124400,93438890,5160,5160,5160,5160,0
20230818,124300,93438890,5160,5160,5160,5160,1020
20230818,124200,88175690,5160,5160,5160,5160,0
20230818,124100,88175690,5160,5160,5160,5160,0
20230818,124000,88175690,5160,5160,5160,5160,0
20230818,123900,88175690,5160,5110,5160,5110,2
20230818,123800,88165420,5110,5110,5110,5110,0
20230818,123700,88165420,5110,5110,5110,5110,0
20230818,123600,88165420,5110,5110,5110,5110,0
20230818,123500,88165420,5110,5110,5110,5110,189
20230818,123400,87199630,5110,5110,5110,5110,0
20230818,123300,87199630,5110,5110,5110,5110,0
20230818,123200,87199630,5110,5110,5110,5110,0
20230818,123100,87199630,5110,5110,5110,5110,0
20230818,123000,87199630,5110,5110,5110,5110,0
20230818,122900,87199630,5110,5110,5110,5110,0
20230818,122800,87199630,5110,5110,5110,5110,0
20230818,122700,87199630,5110,5110,5110,5110,0
20230818,122600,87199630,5110,5110,5110,5110,0
20230818,122500,87199630,5110,5120,5120,5110,211
20230818,122400,86121360,5120,5120,5120,5120,105
20230818,122300,85583760,5120,5120,5120,5120,116
20230818,122200,84989840,5160,5160,5160,5160,0
20230818,122100,84989840,5160,5160,5160,5160,0
20230818,122000,84989840,5160,5160,5160,5160,0
20230818,121900,84989840,5160,5160,5160,5160,0
20230818,121800,84989840,5160,5120,5160,5120,2
20230818,121700,84979560,5160,5160,5160,5160,0
20230818,121600,84979560,5160,5160,5160,5160,0
20230818,121500,84979560,5160,5160,5160,5160,0
20230818,121400,84979560,5160,5160,5160,5160,0
20230818,121300,84979560,5160,5160,5160,5160,0
20230818,121200,84979560,5160,5160,5160,5160,0
20230818,121100,84979560,5160,5160,5160,5160,0
20230818,121000,84979560,5160,5160,5160,5160,0
20230818,120900,84979560,5160,5160,5160,5160,0
20230818,120800,84979560,5160,5160,5160,5160,0
20230818,120700,84979560,5160,5160,5160,5160,0
20230818,120600,84979560,5160,5160,5160,5160,0
20230818,120500,84979560,5160,5160,5160,5160,0
20230818,120400,84979560,5160,5160,5160,5160,0
20230818,120300,84979560,5160,5120,5160,5120,2
20230818,120200,84969280,5150,5150,5150,5150,0
20230818,120100,84969280,5150,5150,5150,5150,0
20230818,120000,84969280,5150,5150,5150,5150,0
20230818,115900,84969280,5150,5150,5150,5150,0
20230818,115800,84969280,5150,5150,5150,5150,0
20230818,115700,84969280,5150,5150,5150,5150,0
20230818,115600,84969280,5150,5150,5150,5150,0
20230818,115500,84969280,5150,5150,5150,5150,817
20230818,115400,80761730,5150,5150,5150,5150,0
20230818,115300,80761730,5150,5150,5150,5150,0
20230818,115200,80761730,5150,5150,5150,5150,0
20230818,115100,80761730,5150,5150,5150,5150,0
20230818,115000,80761730,5150,5110,5150,5110,2
20230818,114900,80751470,5110,5110,5110,5110,0
20230818,114800,80751470,5110,5110,5110,5110,0
20230818,114700,80751470,5110,5110,5110,5110,0
20230818,114600,80751470,5110,5110,5110,5110,0
20230818,114500,80751470,5110,5110,5110,5110,0
20230818,114400,80751470,5110,5110,5110,5110,0
20230818,114300,80751470,5110,5110,5110,5110,8
20230818,114200,80710590,5150,5110,5150,5110,10
20230818,114100,80659450,5160,5160,5160,5160,1
20230818,114000,80654290,5120,5110,5120,5110,59
20230818,113900,80352790,5110,5130,5130,5110,1053
20230818,113800,74961580,5160,5160,5160,5160,0
20230818,113700,74961580,5160,5160,5160,5160,0
20230818,113600,74961580,5160,5160,5160,5160,0
20230818,113500,74961580,5160,5160,5160,5160,0
20230818,113400,74961580,5160,5160,5160,5160,0
20230818,113300,74961580,5160,5160,5160,5160,0
20230818,113200,74961580,5160,5160,5160,5160,563
20230818,113100,72056500,5160,5160,5160,5160,0
20230818,113000,72056500,5160,5160,5160,5160,0
20230818,112900,72056500,5160,5160,5160,5160,0
20230818,112800,72056500,5160,5160,5160,5160,0
20230818,112700,72056500,5160,5130,5160,5130,2
20230818,112600,72046210,5170,5170,5170,5170,0
20230818,112500,72046210,5170,5170,5170,5170,0
20230818,112400,72046210,5170,5170,5170,5170,0
20230818,112300,72046210,5170,5170,5170,5170,0
20230818,112200,72046210,5170,5170,5170,5170,0
20230818,112100,72046210,5170,5170,5170,5170,0
20230818,112000,72046210,5170,5170,5170,5170,0
20230818,111900,72046210,5170,5170,5170,5170,0
20230818,111800,72046210,5170,5170,5170,5170,0
20230818,111700,72046210,5170,5170,5170,5170,0
20230818,111600,72046210,5170,5170,5170,5170,0
20230818,111500,72046210,5170,5170,5170,5170,0
20230818,111400,72046210,5170,5170,5170,5170,0
20230818,111300,72046210,5170,5170,5170,5170,0
20230818,111200,72046210,5170,5170,5170,5170,10
20230818,111100,71994510,5170,5170,5170,5170,0
20230818,111000,71994510,5170,5130,5170,5130,2
20230818,110900,71984210,5130,5130,5130,5110,528
20230818,110800,69285410,5160,5160,5160,5160,0
20230818,110700,69285410,5160,5160,5160,5160,0
20230818,110600,69285410,5160,5160,5160,5160,0
20230818,110500,69285410,5160,5160,5160,5160,0
20230818,110400,69285410,5160,5160,5160,5160,360
20230818,110300,67427810,5160,5160,5160,5160,25
20230818,110200,67298810,5160,5160,5160,5160,0
20230818,110100,67298810,5160,5160,5160,5160,0
20230818,110000,67298810,5160,5160,5160,5160,0
20230818,105900,67298810,5160,5160,5160,5160,0
20230818,105800,67298810,5160,5160,5160,5160,0
20230818,105700,67298810,5160,5160,5160,5160,0
20230818,105600,67298810,5160,5150,5160,5110,264
20230818,105500,65946120,5110,5110,5110,5110,2
20230818,105400,65935900,5150,5150,5150,5150,0
20230818,105300,65935900,5150,5150,5150,5150,72
20230818,105200,65565100,5150,5150,5150,5150,0
20230818,105100,65565100,5150,5150,5150,5150,0
20230818,105000,65565100,5150,5150,5150,5150,1
20230818,104900,65559950,5150,5150,5150,5150,0
20230818,104800,65559950,5150,5150,5150,5150,0
20230818,104700,65559950,5150,5150,5150,5150,0
20230818,104600,65559950,5150,5150,5150,5150,0
20230818,104500,65559950,5150,5150,5150,5150,0
20230818,104400,65559950,5150,5150,5150,5150,0
20230818,104300,65559950,5150,5150,5150,5150,0
20230818,104200,65559950,5150,5150,5150,5150,0
20230818,104100,65559950,5150,5150,5150,5150,0
20230818,104000,65559950,5150,5150,5150,5150,389
20230818,103900,63556600,5150,5150,5150,5150,0
20230818,103800,63556600,5150,5150,5150,5150,0
20230818,103700,63556600,5150,5150,5150,5150,0
20230818,103600,63556600,5150,5150,5150,5150,0
20230818,103500,63556600,5150,5150,5150,5150,0
20230818,103400,63556600,5150,5150,5150,5150,0
20230818,103300,63556600,5150,5110,5150,5110,3
20230818,103200,63541230,5150,5110,5150,5110,4
20230818,103100,63520710,5140,5140,5140,5140,546
20230818,103000,60714270,5160,5160,5160,5160,0
20230818,102900,60714270,5160,5160,5160,5160,0
20230818,102800,60714270,5160,5140,5160,5140,3
20230818,102700,60698830,5140,5140,5140,5140,4
20230818,102600,60678270,5140,5140,5140,5140,0
20230818,102500,60678270,5140,5140,5140,5140,0
20230818,102400,60678270,5140,5140,5140,5140,2
20230818,102300,60667990,5140,5140,5140,5140,0
20230818,102200,60667990,5140,5140,5140,5140,0
20230818,102100,60667990,5140,5140,5140,5140,170
20230818,102000,59794190,5110,5110,5110,5110,1
20230818,101900,59789080,5110,5110,5110,5110,0
20230818,101800,59789080,5110,5110,5110,5110,0
20230818,101700,59789080,5110,5100,5110,5100,542
20230818,101600,57024870,5120,5100,5120,5100,2
20230818,101500,57014650,5130,5100,5130,5100,35
20230818,101400,56836070,5130,5130,5130,5130,0
20230818,101300,56836070,5130,5130,5130,5130,0
20230818,101200,56836070,5130,5130,5130,5130,0
20230818,101100,56836070,5130,5130,5130,5130,0
20230818,101000,56836070,5130,5130,5130,5130,0
20230818,100900,56836070,5130,5130,5130,5130,0
20230818,100800,56836070,5130,5130,5130,5130,0
20230818,100700,56836070,5130,5130,5130,5130,10
20230818,100600,56784770,5140,5140,5140,5140,0
20230818,100500,56784770,5140,5140,5140,5140,0
20230818,100400,56784770,5140,5140,5140,5140,0
20230818,100300,56784770,5140,5140,5140,5140,0
20230818,100200,56784770,5140,5140,5140,5140,0
20230818,100100,56784770,5140,5090,5140,5090,14
20230818,100000,56713460,5150,5150,5150,5150,0
20230818,095900,56713460,5150,5150,5150,5150,0
20230818,095800,56713460,5150,5150,5150,5150,0
20230818,095700,56713460,5150,5150,5150,5150,0
20230818,095600,56713460,5150,5130,5150,5130,301
20230818,095500,55163700,5150,5150,5150,5150,1026
20230818,095400,49879800,5150,5150,5150,5150,0
20230818,095300,49879800,5150,5150,5150,5150,0
20230818,095200,49879800,5150,5150,5150,5150,1
20230818,095100,49874650,5140,5140,5140,5140,0
20230818,095000,49874650,5140,5140,5140,5140,0
20230818,094900,49874650,5140,5140,5140,5140,2
20230818,094800,49864370,5140,5140,5140,5140,2
20230818,094700,49854090,5140,5130,5140,5130,60
20230818,094600,49546240,5140,5140,5140,5140,0
20230818,094500,49546240,5140,5140,5140,5140,0
20230818,094400,49546240,5140,5140,5140,5140,61
20230818,094300,49232700,5140,5140,5140,5140,0
20230818,094200,49232700,5140,5140,5140,5140,0
20230818,094100,49232700,5140,5120,5140,5120,596
20230818,094000,46178940,5120,5120,5120,5120,1
20230818,093900,46173820,5120,5120,5120,5120,60
20230818,093800,45866620,5120,5120,5120,5120,0
20230818,093700,45866620,5120,5120,5120,5120,1
20230818,093600,45861500,5120,5120,5120,5120,0
20230818,093500,45861500,5120,5120,5120,5120,0
20230818,093400,45861500,5120,5120,5120,5120,1
20230818,093300,45856380,5120,5080,5120,5080,35
20230818,093200,45678540,5080,5120,5120,5080,586
20230818,093100,42678260,5120,5120,5120,5120,0
20230818,093000,42678260,5120,5120,5120,5120,8
20230818,092900,42637300,5120,5080,5120,5080,71
20230818,092800,42276580,5120,5120,5120,5120,16
20230818,092700,42194660,5120,5120,5120,5120,0
20230818,092600,42194660,5120,5080,5120,5080,99
20230818,092500,41691700,5080,5100,5100,5060,1002
20230818,092400,36581560,5110,5110,5110,5110,0
20230818,092300,36581560,5110,5060,5110,5060,1055
20230818,092200,31243210,5110,5110,5110,5110,0
20230818,092100,31243210,5110,5120,5120,5060,3
20230818,092000,31227920,5060,5090,5090,5060,8
20230818,091900,31187230,5060,5090,5090,5060,3080
20230818,091800,15587390,5090,5090,5090,5090,0
20230818,091700,15587390,5090,5070,5110,5070,331
20230818,091600,13896080,5080,5090,5110,5070,590
20230818,091500,10904710,5090,5090,5090,5090,218
20230818,091400,9795090,5100,5070,5110,5070,82
20230818,091300,9379000,5070,5120,5120,5070,1138
20230818,091200,3598480,5140,5080,5140,5080,2
20230818,091100,3588260,5120,5120,5120,5120,4
20230818,091000,3567780,5120,5120,5120,5120,0
20230818,090900,3567780,5120,5090,5120,5090,9
20230818,090800,3521860,5090,5090,5090,5090,0
20230818,090700,3521860,5090,5070,5090,5070,79
20230818,090600,3120830,5080,5080,5080,5080,9
20230818,090500,3075110,5080,5090,5090,5080,250
20230818,090400,1802660,5140,5140,5140,5140,1
20230818,090300,1797520,5130,5110,5130,5110,16
20230818,090200,1715610,5170,5170,5170,5170,1
20230818,090100,1710440,5060,5050,5060,5050,256
20230818,090000,417600,5220,5220,5220,5220,80