stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192700,953463495,4560,4560,4560,4560,16312
20230821,192600,953463495,4560,4560,4560,4560,0
20230821,192500,953463495,4560,4560,4560,4560,0
20230821,192400,953463495,4560,4560,4560,4560,0
20230821,192300,953463495,4560,4560,4560,4560,0
20230821,192200,953463495,4560,4560,4560,4560,0
20230821,192100,953463495,4560,4560,4560,4560,0
20230821,192000,953463495,4560,4560,4560,4560,0
20230821,191900,953463495,4560,4560,4560,4560,0
20230821,191800,953463495,4560,4560,4560,4560,0
20230821,191700,953463495,4560,4560,4560,4560,0
20230821,191600,953463495,4560,4560,4560,4560,0
20230821,191500,953463495,4560,4560,4560,4560,0
20230821,191400,953463495,4560,4560,4560,4560,0
20230821,191300,953463495,4560,4560,4560,4560,0
20230821,191200,953463495,4560,4560,4560,4560,0
20230821,191100,953463495,4560,4560,4560,4560,0
20230821,191000,953463495,4560,4560,4560,4560,0
20230821,190900,953463495,4560,4560,4560,4560,0
20230821,190800,953463495,4560,4560,4560,4560,0
20230821,190700,953463495,4560,4560,4560,4560,0
20230821,190600,953463495,4560,4560,4560,4560,0
20230821,190500,953463495,4560,4560,4560,4560,0
20230821,190400,953463495,4560,4560,4560,4560,0
20230821,190300,953463495,4560,4560,4560,4560,0
20230821,190200,953463495,4560,4560,4560,4560,0
20230821,190100,953463495,4560,4560,4560,4560,0
20230821,190000,953463495,4560,4560,4560,4560,0
20230821,185900,953463495,4560,4560,4560,4560,0
20230821,185800,953463495,4560,4560,4560,4560,0
20230821,185700,953463495,4560,4560,4560,4560,16312
20230821,185600,953463495,4560,4560,4560,4560,0
20230821,185500,953463495,4560,4560,4560,4560,0
20230821,185400,953463495,4560,4560,4560,4560,0
20230821,185300,953463495,4560,4560,4560,4560,0
20230821,185200,953463495,4560,4560,4560,4560,0
20230821,185100,953463495,4560,4560,4560,4560,0
20230821,185000,953463495,4560,4560,4560,4560,0
20230821,184900,953463495,4560,4560,4560,4560,0
20230821,184800,953463495,4560,4560,4560,4560,0
20230821,184700,953463495,4560,4560,4560,4560,0
20230821,184600,953463495,4560,4560,4560,4560,0
20230821,184500,953463495,4560,4560,4560,4560,0
20230821,184400,953463495,4560,4560,4560,4560,0
20230821,184300,953463495,4560,4560,4560,4560,0
20230821,184200,953463495,4560,4560,4560,4560,0
20230821,184100,953463495,4560,4560,4560,4560,0
20230821,184000,953463495,4560,4560,4560,4560,0
20230821,183900,953463495,4560,4560,4560,4560,0
20230821,183800,953463495,4560,4560,4560,4560,0
20230821,183700,953463495,4560,4560,4560,4560,0
20230821,183600,953463495,4560,4560,4560,4560,0
20230821,183500,953463495,4560,4560,4560,4560,0
20230821,183400,953463495,4560,4560,4560,4560,0
20230821,183300,953463495,4560,4560,4560,4560,0
20230821,183200,953463495,4560,4560,4560,4560,0
20230821,183100,953463495,4560,4560,4560,4560,0
20230821,183000,953463495,4560,4560,4560,4560,0
20230821,182900,953463495,4560,4560,4560,4560,0
20230821,182800,953463495,4560,4560,4560,4560,0
20230821,182700,953463495,4560,4560,4560,4560,16312
20230821,182600,953463495,4560,4560,4560,4560,0
20230821,182500,953463495,4560,4560,4560,4560,0
20230821,182400,953463495,4560,4560,4560,4560,0
20230821,182300,953463495,4560,4560,4560,4560,0
20230821,182200,953463495,4560,4560,4560,4560,0
20230821,182100,953463495,4560,4560,4560,4560,0
20230821,182000,953463495,4560,4560,4560,4560,0
20230821,181900,953463495,4560,4560,4560,4560,0
20230821,181800,953463495,4560,4560,4560,4560,0
20230821,181700,953463495,4560,4560,4560,4560,0
20230821,181600,953463495,4560,4560,4560,4560,0
20230821,181500,953463495,4560,4560,4560,4560,0
20230821,181400,953463495,4560,4560,4560,4560,0
20230821,181300,953463495,4560,4560,4560,4560,0
20230821,181200,953463495,4560,4560,4560,4560,0
20230821,181100,953463495,4560,4560,4560,4560,0
20230821,181000,953463495,4560,4560,4560,4560,0
20230821,180900,953463495,4560,4560,4560,4560,0
20230821,180800,953463495,4560,4560,4560,4560,0
20230821,180700,953463495,4560,4560,4560,4560,0
20230821,180600,953463495,4560,4560,4560,4560,0
20230821,180500,953463495,4560,4560,4560,4560,0
20230821,180400,953463495,4560,4560,4560,4560,0
20230821,180300,953463495,4560,4560,4560,4560,0
20230821,180200,953463495,4560,4560,4560,4560,0
20230821,180100,953463495,4560,4560,4560,4560,0
20230821,180000,953463495,4560,4560,4560,4560,0
20230821,175900,953463495,4560,4560,4560,4560,0
20230821,175800,953463495,4560,4560,4560,4560,0
20230821,175700,953463495,4560,4560,4560,4560,16312
20230821,175600,953463495,4560,4560,4560,4560,0
20230821,175500,953463495,4560,4560,4560,4560,0
20230821,175400,953463495,4560,4560,4560,4560,0
20230821,175300,953463495,4560,4560,4560,4560,0
20230821,175200,953463495,4560,4560,4560,4560,0
20230821,175100,953463495,4560,4560,4560,4560,0
20230821,175000,953463495,4560,4560,4560,4560,0
20230821,174900,953463495,4560,4560,4560,4560,0
20230821,174800,953463495,4560,4560,4560,4560,0
20230821,174700,953463495,4560,4560,4560,4560,0
20230821,174600,953463495,4560,4560,4560,4560,0
20230821,174500,953463495,4560,4560,4560,4560,0
20230821,174400,953463495,4560,4560,4560,4560,0
20230821,174300,953463495,4560,4560,4560,4560,0
20230821,174200,953463495,4560,4560,4560,4560,0
20230821,174100,953463495,4560,4560,4560,4560,0
20230821,174000,953463495,4560,4560,4560,4560,0
20230821,173900,953463495,4560,4560,4560,4560,0
20230821,173800,953463495,4560,4560,4560,4560,0
20230821,173700,953463495,4560,4560,4560,4560,0
20230821,173600,953463495,4560,4560,4560,4560,0
20230821,173500,953463495,4560,4560,4560,4560,0
20230821,173400,953463495,4560,4560,4560,4560,0
20230821,173300,953463495,4560,4560,4560,4560,0
20230821,173200,953463495,4560,4560,4560,4560,0
20230821,173100,953463495,4560,4560,4560,4560,0
20230821,173000,953463495,4560,4560,4560,4560,0
20230821,172900,953463495,4560,4560,4560,4560,0
20230821,172800,953463495,4560,4560,4560,4560,0
20230821,172700,953463495,4560,4560,4560,4560,16312
20230821,172600,953463495,4560,4560,4560,4560,0
20230821,172500,953463495,4560,4560,4560,4560,0
20230821,172400,953463495,4560,4560,4560,4560,0
20230821,172300,953463495,4560,4560,4560,4560,0
20230821,172200,953463495,4560,4560,4560,4560,0
20230821,172100,953463495,4560,4560,4560,4560,0
20230821,172000,953463495,4560,4560,4560,4560,0
20230821,171900,953463495,4560,4560,4560,4560,0
20230821,171800,953463495,4560,4560,4560,4560,0
20230821,171700,953463495,4560,4560,4560,4560,0
20230821,171600,953463495,4560,4560,4560,4560,0
20230821,171500,953463495,4560,4560,4560,4560,0
20230821,171400,953463495,4560,4560,4560,4560,0
20230821,171300,953463495,4560,4560,4560,4560,0
20230821,171200,953463495,4560,4560,4560,4560,0
20230821,171100,953463495,4560,4560,4560,4560,0
20230821,171000,953463495,4560,4560,4560,4560,0
20230821,170900,953463495,4560,4560,4560,4560,0
20230821,170800,953463495,4560,4560,4560,4560,0
20230821,170700,953463495,4560,4560,4560,4560,0
20230821,170600,953463495,4560,4560,4560,4560,0
20230821,170500,953463495,4560,4560,4560,4560,0
20230821,170400,953463495,4560,4560,4560,4560,0
20230821,170300,953463495,4560,4560,4560,4560,0
20230821,170200,953463495,4560,4560,4560,4560,0
20230821,170100,953463495,4560,4560,4560,4560,0
20230821,170000,953463495,4560,4560,4560,4560,0
20230821,165900,953463495,4560,4560,4560,4560,0
20230821,165800,953463495,4560,4560,4560,4560,0
20230821,165700,953463495,4560,4560,4560,4560,16312
20230821,165600,953463495,4560,4560,4560,4560,0
20230821,165500,953463495,4560,4560,4560,4560,0
20230821,165400,953463495,4560,4560,4560,4560,0
20230821,165300,953463495,4560,4560,4560,4560,0
20230821,165200,953463495,4560,4560,4560,4560,0
20230821,165100,953463495,4560,4560,4560,4560,0
20230821,165000,953463495,4560,4560,4560,4560,0
20230821,164900,953463495,4560,4560,4560,4560,0
20230821,164800,953463495,4560,4560,4560,4560,0
20230821,164700,953463495,4560,4560,4560,4560,0
20230821,164600,953463495,4560,4560,4560,4560,0
20230821,164500,953463495,4560,4560,4560,4560,0
20230821,164400,953463495,4560,4560,4560,4560,0
20230821,164300,953463495,4560,4560,4560,4560,0
20230821,164200,953463495,4560,4560,4560,4560,0
20230821,164100,953463495,4560,4560,4560,4560,0
20230821,164000,953463495,4560,4560,4560,4560,0
20230821,163900,953463495,4560,4560,4560,4560,0
20230821,163800,953463495,4560,4560,4560,4560,0
20230821,163700,953463495,4560,4560,4560,4560,0
20230821,163600,953463495,4560,4560,4560,4560,0
20230821,163500,953463495,4560,4560,4560,4560,0
20230821,163400,953463495,4560,4560,4560,4560,0
20230821,163300,953463495,4560,4560,4560,4560,0
20230821,163200,953463495,4560,4560,4560,4560,0
20230821,163100,953463495,4560,4560,4560,4560,0
20230821,163000,953463495,4560,4560,4560,4560,0
20230821,162900,953463495,4560,4560,4560,4560,0
20230821,162800,953463495,4560,4560,4560,4560,0
20230821,162700,953463495,4560,4560,4560,4560,16312
20230821,162600,953463495,4560,4560,4560,4560,0
20230821,162500,953463495,4560,4560,4560,4560,0
20230821,162400,953463495,4560,4560,4560,4560,0
20230821,162300,953463495,4560,4560,4560,4560,0
20230821,162200,953463495,4560,4560,4560,4560,0
20230821,162100,953463495,4560,4560,4560,4560,0
20230821,162000,953463495,4560,4560,4560,4560,0
20230821,161900,953463495,4560,4560,4560,4560,0
20230821,161800,953463495,4560,4560,4560,4560,0
20230821,161700,953463495,4560,4560,4560,4560,0
20230821,161600,953463495,4560,4560,4560,4560,0
20230821,161500,953463495,4560,4560,4560,4560,0
20230821,161400,953463495,4560,4560,4560,4560,0
20230821,161300,953463495,4560,4560,4560,4560,0
20230821,161200,953463495,4560,4560,4560,4560,0
20230821,161100,953463495,4560,4560,4560,4560,0
20230821,161000,953463495,4560,4560,4560,4560,0
20230821,160900,953463495,4560,4560,4560,4560,0
20230821,160800,953463495,4560,4560,4560,4560,0
20230821,160700,953463495,4560,4560,4560,4560,0
20230821,160600,953463495,4560,4560,4560,4560,0
20230821,160500,953463495,4560,4560,4560,4560,0
20230821,160400,953463495,4560,4560,4560,4560,0
20230821,160300,953463495,4560,4560,4560,4560,0
20230821,160200,953463495,4560,4560,4560,4560,0
20230821,160100,953463495,4560,4560,4560,4560,0
20230821,160000,953463495,4560,4560,4560,4560,0
20230821,155900,953463495,4560,4560,4560,4560,0
20230821,155800,953463495,4560,4560,4560,4560,0
20230821,155700,953463495,4560,4560,4560,4560,16312
20230821,155600,953463495,4560,4560,4560,4560,0
20230821,155500,953463495,4560,4560,4560,4560,0
20230821,155400,953463495,4560,4560,4560,4560,0
20230821,155300,953463495,4560,4560,4560,4560,0
20230821,155200,953463495,4560,4560,4560,4560,0
20230821,155100,953463495,4560,4560,4560,4560,0
20230821,155000,953463495,4560,4560,4560,4560,0
20230821,154900,953463495,4560,4560,4560,4560,0
20230821,154800,953463495,4560,4560,4560,4560,0
20230821,154700,953463495,4560,4560,4560,4560,0
20230821,154600,953463495,4560,4560,4560,4560,0
20230821,154500,953463495,4560,4560,4560,4560,0
20230821,154400,953463495,4560,4560,4560,4560,0
20230821,154300,953463495,4560,4560,4560,4560,0
20230821,154200,953463495,4560,4560,4560,4560,0
20230821,154100,953463495,4560,4560,4560,4560,0
20230821,154000,953463495,4560,4560,4560,4560,0
20230821,153900,953463495,4560,4560,4560,4560,0
20230821,153800,953463495,4560,4560,4560,4560,0
20230821,153700,953463495,4560,4560,4560,4560,0
20230821,153600,953463495,4560,4560,4560,4560,0
20230821,153500,953463495,4560,4560,4560,4560,0
20230821,153400,953463495,4560,4560,4560,4560,0
20230821,153300,953463495,4560,4560,4560,4560,0
20230821,153200,953463495,4560,4560,4560,4560,0
20230821,153100,953463495,4560,4560,4560,4560,0
20230821,153000,953463495,4560,4560,4560,4560,16312
20230821,152900,879080775,4615,4615,4615,4615,0
20230821,152800,879080775,4615,4615,4615,4615,0
20230821,152700,879080775,4615,4615,4615,4615,0
20230821,152600,879080775,4615,4615,4615,4615,0
20230821,152500,879080775,4615,4615,4615,4615,0
20230821,152400,879080775,4615,4615,4615,4615,0
20230821,152300,879080775,4615,4615,4615,4615,0
20230821,152200,879080775,4615,4615,4615,4615,0
20230821,152100,879080775,4615,4615,4615,4615,0
20230821,152000,879080775,4615,4615,4615,4615,0
20230821,151900,879080775,4615,4680,4685,4615,695
20230821,151800,875830725,4690,4600,4690,4600,812
20230821,151700,872030390,4580,4650,4650,4580,3768
20230821,151600,854615855,4650,4630,4650,4600,1632
20230821,151500,847101995,4635,4650,4650,4630,291
20230821,151400,845751390,4650,4660,4660,4640,3373
20230821,151300,830063160,4650,4655,4655,4650,700
20230821,151200,826807260,4655,4675,4675,4655,1501
20230821,151100,819797055,4670,4700,4700,4670,654
20230821,151000,816741275,4700,4690,4700,4670,1555
20230821,150900,809438485,4695,4685,4695,4685,1667
20230821,150800,801617205,4690,4630,4690,4630,1308
20230821,150700,795537975,4640,4550,4640,4550,17378
20230821,150600,715958820,4690,4690,4690,4690,0
20230821,150500,715958820,4690,4690,4690,4690,0
20230821,150400,715958820,4690,4690,4690,4690,704
20230821,150300,712657060,4690,4695,4695,4690,69
20230821,150200,712333110,4715,4745,4750,4695,9526
20230821,150100,667398925,4755,4750,4760,4750,685
20230821,150000,664139350,4760,4760,4760,4760,1001
20230821,145900,659374590,4760,4760,4760,4745,327
20230821,145800,657820940,4760,4760,4760,4760,23
20230821,145700,657711460,4765,4760,4765,4750,3051
20230821,145600,643190750,4760,4755,4760,4745,392
20230821,145500,641330525,4755,4755,4755,4755,84
20230821,145400,640931105,4755,4755,4755,4755,1
20230821,145300,640926350,4745,4755,4765,4745,422
20230821,145200,638920190,4750,4760,4760,4750,34
20230821,145100,638758550,4760,4755,4760,4755,607
20230821,145000,635870755,4760,4760,4770,4760,228
20230821,144900,634785360,4765,4760,4765,4760,40
20230821,144800,634594920,4765,4770,4770,4765,6
20230821,144700,634566325,4770,4780,4780,4760,1029
20230821,144600,629662125,4780,4770,4780,4760,876
20230821,144500,625483385,4760,4760,4760,4760,10
20230821,144400,625435785,4760,4770,4770,4760,2046
20230821,144300,615685725,4770,4785,4785,4770,1347
20230821,144200,609249970,4780,4795,4795,4780,221
20230821,144100,608190580,4795,4795,4795,4795,87
20230821,144000,607773415,4795,4795,4795,4795,13
20230821,143900,607711080,4800,4800,4800,4790,2700
20230821,143800,594773840,4840,4795,4840,4795,424
20230821,143700,592739830,4795,4810,4810,4760,2562
20230821,143600,580437730,4810,4830,4830,4810,3900
20230821,143500,561645660,4830,4830,4830,4830,222
20230821,143400,560573400,4830,4830,4830,4830,0
20230821,143300,560573400,4830,4845,4855,4830,1071
20230821,143200,555395445,4835,4840,4840,4835,26
20230821,143100,555269730,4830,4830,4830,4830,0
20230821,143000,555269730,4830,4830,4830,4830,17
20230821,142900,555187620,4830,4855,4855,4830,296
20230821,142800,553757915,4840,4855,4855,4840,2437
20230821,142700,541952020,4855,4855,4855,4855,3
20230821,142600,541937455,4855,4870,4870,4855,138
20230821,142500,541267075,4870,4870,4870,4870,0
20230821,142400,541267075,4870,4875,4875,4870,509
20230821,142300,538786655,4880,4880,4880,4880,7
20230821,142200,538752495,4875,4875,4875,4875,0
20230821,142100,538752495,4875,4875,4875,4875,0
20230821,142000,538752495,4875,4885,4890,4875,983
20230821,141900,533955475,4880,4880,4880,4880,20
20230821,141800,533857875,4880,4880,4880,4880,0
20230821,141700,533857875,4880,4880,4880,4880,20
20230821,141600,533760275,4880,4880,4880,4880,22
20230821,141500,533652915,4880,4885,4885,4880,225
20230821,141400,532553890,4880,4880,4880,4880,20
20230821,141300,532456290,4880,4880,4880,4880,44
20230821,141200,532241570,4880,4880,4880,4880,41
20230821,141100,532041490,4880,4880,4880,4880,0
20230821,141000,532041490,4880,4860,4880,4840,162
20230821,140900,531251170,4830,4830,4845,4830,3824
20230821,140800,512747245,4830,4810,4830,4810,148
20230821,140700,512034905,4810,4815,4820,4810,1218
20230821,140600,506175475,4815,4820,4820,4810,445
20230821,140500,504030625,4820,4825,4825,4820,1215
20230821,140400,498173015,4825,4835,4835,4825,226
20230821,140300,497081600,4830,4830,4830,4830,320
20230821,140200,495536000,4830,4830,4830,4830,200
20230821,140100,494570000,4840,4840,4840,4840,2522
20230821,140000,482363520,4840,4885,4895,4815,1785
20230821,135900,473649355,4900,4900,4900,4890,351
20230821,135800,471929645,4900,4930,4930,4900,7658
20230821,135700,434378385,4935,4950,4950,4935,777
20230821,135600,430543310,4955,4950,4955,4950,40
20230821,135500,430345210,4960,4940,4960,4940,52
20230821,135400,430088290,4940,4940,4940,4940,100
20230821,135300,429594290,4970,4970,4970,4970,8
20230821,135200,429554530,4970,4940,4970,4940,309
20230821,135100,428027265,4970,4960,4970,4960,70
20230821,135000,427680055,4960,4950,4960,4940,1110
20230821,134900,422192815,4960,4955,4960,4950,2001
20230821,134800,412287120,4955,4960,4960,4955,2890
20230821,134700,397965160,4960,4960,4960,4960,100
20230821,134600,397469160,4955,4960,4965,4955,759
20230821,134500,393704370,4965,4965,4965,4960,1393
20230821,134400,386791175,4975,4975,4975,4970,1845
20230821,134300,377616475,4975,4985,4985,4975,4367
20230821,134200,355874525,4990,4990,4990,4990,128
20230821,134100,355235805,5020,5000,5020,5000,5
20230821,134000,355210785,5000,4990,5000,4990,78
20230821,133900,354820985,4985,4985,4985,4985,62
20230821,133800,354511915,4990,4990,4990,4990,0
20230821,133700,354511915,4990,4990,4990,4990,0
20230821,133600,354511915,4990,4990,4990,4990,167
20230821,133500,353678585,4990,4990,4990,4990,0
20230821,133400,353678585,4990,4990,4990,4990,22
20230821,133300,353568805,4990,4990,4990,4990,23
20230821,133200,353454035,4990,4990,4990,4990,20
20230821,133100,353354235,5000,5000,5000,5000,408
20230821,133000,351314235,5020,5010,5020,5010,25
20230821,132900,351188965,5000,5000,5000,5000,0
20230821,132800,351188965,5000,5000,5000,5000,20
20230821,132700,351088965,5000,5000,5000,5000,42
20230821,132600,350878965,5000,5000,5000,5000,0
20230821,132500,350878965,5000,5000,5000,5000,20
20230821,132400,350778965,5000,5000,5000,5000,0
20230821,132300,350778965,5000,5000,5000,5000,63
20230821,132200,350463965,5000,5000,5000,5000,0
20230821,132100,350463965,5000,5000,5000,5000,19
20230821,132000,350368965,5000,5000,5000,5000,800
20230821,131900,346368965,5000,5020,5020,5000,1022
20230821,131800,341254845,5020,5020,5020,5020,20
20230821,131700,341154445,5030,5030,5030,5030,1
20230821,131600,341149415,5020,5020,5020,5020,143
20230821,131500,340431555,5040,5040,5040,5040,0
20230821,131400,340431555,5040,5040,5040,5040,0
20230821,131300,340431555,5040,5040,5040,5040,1
20230821,131200,340426515,5030,5010,5030,5010,574
20230821,131100,337540245,5010,5010,5010,5010,22
20230821,131000,337430025,5010,5010,5010,5010,20
20230821,130900,337329825,5010,5010,5010,5010,20
20230821,130800,337229625,5010,5000,5010,5000,40
20230821,130700,337029445,5000,5000,5000,5000,20
20230821,130600,336929445,5000,5000,5000,5000,0
20230821,130500,336929445,5000,5000,5000,5000,20
20230821,130400,336829445,5010,5000,5010,5000,123
20230821,130300,336214435,5000,5000,5000,5000,120
20230821,130200,335614435,5000,5000,5000,5000,100
20230821,130100,335114435,5000,5000,5000,5000,20
20230821,130000,335014435,5000,5000,5000,5000,42
20230821,125900,334804435,5000,5000,5000,5000,100
20230821,125800,334304435,5000,5000,5000,5000,20
20230821,125700,334204435,5000,5000,5000,5000,0
20230821,125600,334204435,5000,5000,5000,5000,42
20230821,125500,333994435,5000,5000,5000,5000,0
20230821,125400,333994435,5000,5000,5000,5000,671
20230821,125300,330639435,5000,5000,5000,5000,22
20230821,125200,330529435,5010,5010,5010,5010,1
20230821,125100,330524425,5000,5000,5000,5000,956
20230821,125000,325744425,5000,5010,5010,5000,122
20230821,124900,325133405,5020,5010,5020,5010,344
20230821,124800,323409955,5010,5010,5010,5010,0
20230821,124700,323409955,5010,5010,5010,5010,40
20230821,124600,323209555,5010,5010,5010,5010,0
20230821,124500,323209555,5010,5010,5010,5010,89
20230821,124400,322763665,5010,5010,5010,5010,0
20230821,124300,322763665,5010,4995,5010,4995,197
20230821,124200,321776995,4990,4990,4990,4990,0
20230821,124100,321776995,4990,4990,4990,4990,42
20230821,124000,321567415,4990,4990,4990,4990,25
20230821,123900,321442665,4985,4985,4985,4985,22
20230821,123800,321332995,5000,5000,5000,5000,15
20230821,123700,321257995,5010,5010,5010,5010,0
20230821,123600,321257995,5010,5010,5010,5010,0
20230821,123500,321257995,5010,4985,5010,4985,20
20230821,123400,321158270,4980,4980,4980,4980,42
20230821,123300,320949110,4985,4985,4985,4985,1
20230821,123200,320944125,4980,4980,4980,4980,20
20230821,123100,320844525,4980,4980,4980,4980,40
20230821,123000,320645325,4980,4980,4980,4980,0
20230821,122900,320645325,4980,4980,4980,4980,37
20230821,122800,320461065,4980,4980,4980,4980,0
20230821,122700,320461065,4980,4980,4980,4980,0
20230821,122600,320461065,4980,4980,4980,4980,306
20230821,122500,318937185,4980,4980,4980,4980,38
20230821,122400,318747945,4995,4995,4995,4995,5
20230821,122300,318722970,5000,5000,5000,5000,2
20230821,122200,318712970,5010,5010,5010,5010,2
20230821,122100,318702950,5020,4985,5020,4985,200
20230821,122000,317700130,4980,4980,4980,4980,20
20230821,121900,317600530,4980,4980,4980,4980,55
20230821,121800,317326630,4980,4975,4980,4975,51
20230821,121700,317072865,4980,4975,4980,4975,67
20230821,121600,316739395,4980,4980,4980,4980,0
20230821,121500,316739395,4980,4980,4980,4980,0
20230821,121400,316739395,4980,4980,4980,4975,1097
20230821,121300,311276610,4980,4980,4980,4980,0
20230821,121200,311276610,4980,4985,4985,4980,20
20230821,121100,311176985,4985,4995,4995,4985,11
20230821,121000,311122095,4995,4995,4995,4995,1
20230821,120900,311117100,4980,4975,4980,4975,40
20230821,120800,310918000,4975,4975,4975,4975,40
20230821,120700,310719000,4975,4975,4975,4975,43
20230821,120600,310505075,4975,4975,4975,4975,0
20230821,120500,310505075,4975,4975,4975,4975,40
20230821,120400,310306075,4975,4975,4975,4975,20
20230821,120300,310206575,4975,4975,4975,4975,23
20230821,120200,310092150,4975,4975,4975,4975,0
20230821,120100,310092150,4975,4975,4975,4975,500
20230821,120000,307604650,4975,4975,4975,4975,0
20230821,115900,307604650,4975,4975,4975,4975,42
20230821,115800,307395700,4970,4970,4970,4970,40
20230821,115700,307196900,4970,4970,4970,4970,3456
20230821,115600,290020580,4975,4975,4975,4975,0
20230821,115500,290020580,4975,4975,4975,4975,2501
20230821,115400,277578105,4975,4975,4975,4975,0
20230821,115300,277578105,4975,4975,4975,4975,144
20230821,115200,276861705,5010,5010,5010,5010,0
20230821,115100,276861705,5010,5010,5010,5010,0
20230821,115000,276861705,5010,5010,5010,5010,0
20230821,114900,276861705,5010,5010,5010,5010,1
20230821,114800,276856695,4975,4975,4975,4975,0
20230821,114700,276856695,4975,4970,4980,4970,182
20230821,114600,275951120,4970,4970,4970,4970,0
20230821,114500,275951120,4970,4980,4985,4970,30
20230821,114400,275801910,4970,4990,4990,4970,3688
20230821,114300,257461800,4990,4990,4990,4990,21
20230821,114200,257357010,5010,4990,5010,4990,2
20230821,114100,257347010,5030,5030,5030,5030,0
20230821,114000,257347010,5030,5030,5030,5030,0
20230821,113900,257347010,5030,5010,5030,5010,370
20230821,113800,255489800,5020,5010,5020,5010,925
20230821,113700,250853540,5010,5010,5010,5010,1
20230821,113600,250848530,4990,4985,4990,4985,63
20230821,113500,250534375,4985,4980,4985,4980,40
20230821,113400,250335075,4980,4980,4985,4980,24
20230821,113300,250215550,4980,4980,4980,4980,20
20230821,113200,250115950,5010,5010,5010,5010,0
20230821,113100,250115950,5010,5010,5010,5010,0
20230821,113000,250115950,5010,5010,5010,5010,0
20230821,112900,250115950,5010,4980,5010,4980,19
20230821,112800,250021300,4975,4975,4975,4975,22
20230821,112700,249911850,4975,4975,4975,4975,20
20230821,112600,249812350,4975,4975,4975,4975,20
20230821,112500,249712850,4975,4975,4975,4975,23
20230821,112400,249598425,4975,4975,4975,4975,20
20230821,112300,249498925,4975,4975,4975,4975,0
20230821,112200,249498925,4975,4975,4975,4975,20
20230821,112100,249399425,4975,4975,4975,4975,23
20230821,112000,249285000,4975,4975,4975,4975,20
20230821,111900,249185500,4975,4975,4975,4975,0
20230821,111800,249185500,4975,4975,4975,4975,20
20230821,111700,249086000,4975,4975,4975,4975,42
20230821,111600,248877050,4975,4975,4975,4975,0
20230821,111500,248877050,4975,4975,4975,4975,20
20230821,111400,248777550,4980,4980,4980,4980,0
20230821,111300,248777550,4980,4975,4980,4975,44
20230821,111200,248558640,4970,4970,4970,4970,0
20230821,111100,248558640,4970,4970,4975,4970,63
20230821,111000,248245525,4985,4985,4985,4985,0
20230821,110900,248245525,4985,4985,4985,4985,0
20230821,110800,248245525,4985,4980,4985,4980,21
20230821,110700,248140940,4980,4980,4980,4980,0
20230821,110600,248140940,4980,4990,4990,4980,79
20230821,110500,247746920,4990,4970,4990,4970,62
20230821,110400,247438660,4970,4970,4970,4970,34
20230821,110300,247269680,4970,4970,4970,4970,23
20230821,110200,247155370,4980,4980,4980,4980,0
20230821,110100,247155370,4980,4975,4980,4975,21
20230821,110000,247050890,4970,4980,4980,4970,22
20230821,105900,246941500,4980,4980,4980,4980,0
20230821,105800,246941500,4980,4980,4980,4980,123
20230821,105700,246328960,4980,4980,4980,4980,100
20230821,105600,245830960,4980,4980,4980,4980,100
20230821,105500,245332960,4980,4980,4985,4980,49
20230821,105400,245088935,4985,4975,4985,4975,155
20230821,105300,244317790,4980,4980,4980,4980,877
20230821,105200,239950330,4980,4980,4980,4980,42
20230821,105100,239741170,4980,4980,4990,4980,41
20230821,105000,239536965,4990,4985,4990,4985,32
20230821,104900,239377385,4990,4990,4990,4990,0
20230821,104800,239377385,4990,4985,4990,4985,21
20230821,104700,239272695,4980,4980,4980,4980,0
20230821,104600,239272695,4980,4985,4990,4980,826
20230821,104500,235156695,4990,4990,4990,4990,1178
20230821,104400,229278475,5000,4995,5000,4995,47
20230821,104300,229043700,4995,5000,5000,4995,99
20230821,104200,228548920,5000,5000,5000,5000,20
20230821,104100,228448920,5000,5000,5000,5000,1000
20230821,104000,223448920,5000,5000,5000,5000,20
20230821,103900,223348920,5000,5000,5000,5000,61
20230821,103800,223043920,5010,5010,5010,5010,1688
20230821,103700,214587040,5010,5010,5010,5010,20
20230821,103600,214486840,5030,5020,5030,5020,23
20230821,103500,214371370,5000,5000,5000,5000,20
20230821,103400,214271370,5050,5050,5050,5050,0
20230821,103300,214271370,5050,5050,5050,5050,0
20230821,103200,214271370,5050,5010,5050,5010,29
20230821,103100,214125840,5020,5020,5020,5020,18
20230821,103000,214035480,5020,5020,5020,5020,165
20230821,102900,213207180,5070,5030,5070,5030,500
20230821,102800,210676370,5030,5030,5030,5030,1
20230821,102700,210671340,5020,5020,5020,5020,40
20230821,102600,210470540,5020,5010,5020,5000,2042
20230821,102500,200259920,5000,5010,5010,5000,2303
20230821,102400,188744910,5010,5010,5010,5000,2044
20230821,102300,178514170,5060,5050,5060,5050,33
20230821,102200,178347390,5060,5020,5060,5020,4
20230821,102100,178327270,5030,5030,5030,5030,179
20230821,102000,177426900,5030,5040,5040,5030,140
20230821,101900,176722510,5040,5050,5050,5040,46
20230821,101800,176490410,5060,5060,5060,5060,0
20230821,101700,176490410,5060,5000,5060,5000,112
20230821,101600,175928270,5000,5020,5020,5000,2557
20230821,101500,163122240,5020,5030,5040,5020,1027
20230821,101400,157966360,5020,5020,5020,5020,0
20230821,101300,157966360,5020,5020,5020,5020,20
20230821,101200,157865960,5030,5030,5030,5030,619
20230821,101100,154752390,5040,5040,5040,5040,200
20230821,101000,153744390,5040,5040,5040,5040,0
20230821,100900,153744390,5040,5040,5040,5040,142
20230821,100800,153028710,5050,5050,5050,5050,0
20230821,100700,153028710,5050,5050,5050,5050,0
20230821,100600,153028710,5050,5030,5050,5030,93
20230821,100500,152559480,5050,5050,5050,5050,3
20230821,100400,152544330,5040,5040,5040,5040,82
20230821,100300,152131050,5040,5060,5060,5040,29
20230821,100200,151984710,5060,5060,5060,5060,2
20230821,100100,151974590,5040,5040,5040,5040,22
20230821,100000,151863710,5040,5040,5040,5040,969
20230821,095900,146979950,5040,5040,5050,5040,83
20230821,095800,146561500,5040,5060,5060,5040,3010
20230821,095700,131373370,5060,5070,5070,5060,1255
20230821,095600,125021570,5080,5080,5080,5080,20
20230821,095500,124919970,5090,5090,5090,5090,1
20230821,095400,124914880,5080,5080,5080,5080,43
20230821,095300,124696440,5090,5070,5090,5070,35
20230821,095200,124518770,5060,5060,5060,5060,1020
20230821,095100,119357570,5060,5060,5060,5060,0
20230821,095000,119357570,5060,5060,5060,5060,0
20230821,094900,119357570,5060,5060,5060,5060,422
20230821,094800,117222250,5060,5110,5120,5060,2770
20230821,094700,103174250,5100,5080,5100,5080,300
20230821,094600,101644650,5070,5070,5070,5070,20
20230821,094500,101543250,5070,5060,5070,5060,106
20230821,094400,101006660,5040,5040,5040,5040,0
20230821,094300,101006660,5040,5040,5040,5040,0
20230821,094200,101006660,5040,5100,5100,5040,8905
20230821,094100,55906140,5120,5110,5120,5110,98
20230821,094000,55404580,5120,5120,5120,5120,0
20230821,093900,55404580,5120,5120,5120,5120,42
20230821,093800,55189540,5130,5130,5130,5130,1
20230821,093700,55184410,5120,5100,5120,5100,47
20230821,093600,54944310,5130,5130,5130,5130,0
20230821,093500,54944310,5130,5130,5130,5130,35
20230821,093400,54764760,5150,5150,5150,5150,0
20230821,093300,54764760,5150,5150,5150,5150,0
20230821,093200,54764760,5150,5130,5150,5130,67
20230821,093100,54421020,5100,5100,5100,5100,0
20230821,093000,54421020,5100,5100,5100,5100,42
20230821,092900,54206820,5090,5130,5130,5090,1883
20230821,092800,44596540,5140,5130,5140,5130,76
20230821,092700,44206460,5120,5120,5120,5120,0
20230821,092600,44206460,5120,5120,5120,5120,22
20230821,092500,44093820,5120,5110,5120,5110,42
20230821,092400,43878980,5130,5130,5130,5130,0
20230821,092300,43878980,5130,5120,5130,5100,879
20230821,092200,39383080,5120,5120,5120,5120,0
20230821,092100,39383080,5120,5120,5120,5120,187
20230821,092000,38425640,5200,5200,5200,5200,0
20230821,091900,38425640,5200,5160,5200,5160,200
20230821,091800,37390480,5100,5100,5100,5100,0
20230821,091700,37390480,5100,5140,5190,5100,660
20230821,091600,33977220,5150,5180,5280,5150,2199
20230821,091500,22444440,5260,5260,5260,5260,0
20230821,091400,22444440,5260,5120,5260,5120,1009
20230821,091300,17208710,5110,5090,5110,5080,982
20230821,091200,12208940,5140,5090,5140,5090,22
20230821,091100,12096910,5090,5090,5090,5090,22
20230821,091000,11984930,5070,5150,5150,5070,229
20230821,090900,10812170,5150,5150,5150,5150,21
20230821,090800,10704020,5150,5150,5150,5150,79
20230821,090700,10297170,5150,5140,5160,5140,1035
20230821,090600,4969510,5270,5270,5270,5270,7
20230821,090500,4932620,5310,5280,5310,5280,376
20230821,090400,2936090,5310,5290,5310,5290,529
20230821,090300,129540,5310,5150,5310,5150,4
20230821,090200,108780,5180,5180,5180,5180,0
20230821,090100,108780,5180,5180,5180,5180,0
20230821,090000,108780,5180,5180,5180,5180,21