stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194000,79278690,5450,5450,5450,5450,10
20230829,193900,79278690,5450,5450,5450,5450,0
20230829,193800,79278690,5450,5450,5450,5450,0
20230829,193700,79278690,5450,5450,5450,5450,0
20230829,193600,79278690,5450,5450,5450,5450,0
20230829,193500,79278690,5450,5450,5450,5450,0
20230829,193400,79278690,5450,5450,5450,5450,0
20230829,193300,79278690,5450,5450,5450,5450,0
20230829,193200,79278690,5450,5450,5450,5450,0
20230829,193100,79278690,5450,5450,5450,5450,0
20230829,193000,79278690,5450,5450,5450,5450,0
20230829,192900,79278690,5450,5450,5450,5450,0
20230829,192800,79278690,5450,5450,5450,5450,0
20230829,192700,79278690,5450,5450,5450,5450,0
20230829,192600,79278690,5450,5450,5450,5450,0
20230829,192500,79278690,5450,5450,5450,5450,0
20230829,192400,79278690,5450,5450,5450,5450,0
20230829,192300,79278690,5450,5450,5450,5450,0
20230829,192200,79278690,5450,5450,5450,5450,0
20230829,192100,79278690,5450,5450,5450,5450,0
20230829,192000,79278690,5450,5450,5450,5450,0
20230829,191900,79278690,5450,5450,5450,5450,0
20230829,191800,79278690,5450,5450,5450,5450,0
20230829,191700,79278690,5450,5450,5450,5450,0
20230829,191600,79278690,5450,5450,5450,5450,0
20230829,191500,79278690,5450,5450,5450,5450,0
20230829,191400,79278690,5450,5450,5450,5450,0
20230829,191300,79278690,5450,5450,5450,5450,0
20230829,191200,79278690,5450,5450,5450,5450,0
20230829,191100,79278690,5450,5450,5450,5450,0
20230829,191000,79278690,5450,5450,5450,5450,10
20230829,190900,79278690,5450,5450,5450,5450,0
20230829,190800,79278690,5450,5450,5450,5450,0
20230829,190700,79278690,5450,5450,5450,5450,0
20230829,190600,79278690,5450,5450,5450,5450,0
20230829,190500,79278690,5450,5450,5450,5450,0
20230829,190400,79278690,5450,5450,5450,5450,0
20230829,190300,79278690,5450,5450,5450,5450,0
20230829,190200,79278690,5450,5450,5450,5450,0
20230829,190100,79278690,5450,5450,5450,5450,0
20230829,190000,79278690,5450,5450,5450,5450,0
20230829,185900,79278690,5450,5450,5450,5450,0
20230829,185800,79278690,5450,5450,5450,5450,0
20230829,185700,79278690,5450,5450,5450,5450,0
20230829,185600,79278690,5450,5450,5450,5450,0
20230829,185500,79278690,5450,5450,5450,5450,0
20230829,185400,79278690,5450,5450,5450,5450,0
20230829,185300,79278690,5450,5450,5450,5450,0
20230829,185200,79278690,5450,5450,5450,5450,0
20230829,185100,79278690,5450,5450,5450,5450,0
20230829,185000,79278690,5450,5450,5450,5450,0
20230829,184900,79278690,5450,5450,5450,5450,0
20230829,184800,79278690,5450,5450,5450,5450,0
20230829,184700,79278690,5450,5450,5450,5450,0
20230829,184600,79278690,5450,5450,5450,5450,0
20230829,184500,79278690,5450,5450,5450,5450,0
20230829,184400,79278690,5450,5450,5450,5450,0
20230829,184300,79278690,5450,5450,5450,5450,0
20230829,184200,79278690,5450,5450,5450,5450,0
20230829,184100,79278690,5450,5450,5450,5450,0
20230829,184000,79278690,5450,5450,5450,5450,10
20230829,183900,79278690,5450,5450,5450,5450,0
20230829,183800,79278690,5450,5450,5450,5450,0
20230829,183700,79278690,5450,5450,5450,5450,0
20230829,183600,79278690,5450,5450,5450,5450,0
20230829,183500,79278690,5450,5450,5450,5450,0
20230829,183400,79278690,5450,5450,5450,5450,0
20230829,183300,79278690,5450,5450,5450,5450,0
20230829,183200,79278690,5450,5450,5450,5450,0
20230829,183100,79278690,5450,5450,5450,5450,0
20230829,183000,79278690,5450,5450,5450,5450,0
20230829,182900,79278690,5450,5450,5450,5450,0
20230829,182800,79278690,5450,5450,5450,5450,0
20230829,182700,79278690,5450,5450,5450,5450,0
20230829,182600,79278690,5450,5450,5450,5450,0
20230829,182500,79278690,5450,5450,5450,5450,0
20230829,182400,79278690,5450,5450,5450,5450,0
20230829,182300,79278690,5450,5450,5450,5450,0
20230829,182200,79278690,5450,5450,5450,5450,0
20230829,182100,79278690,5450,5450,5450,5450,0
20230829,182000,79278690,5450,5450,5450,5450,0
20230829,181900,79278690,5450,5450,5450,5450,0
20230829,181800,79278690,5450,5450,5450,5450,0
20230829,181700,79278690,5450,5450,5450,5450,0
20230829,181600,79278690,5450,5450,5450,5450,0
20230829,181500,79278690,5450,5450,5450,5450,0
20230829,181400,79278690,5450,5450,5450,5450,0
20230829,181300,79278690,5450,5450,5450,5450,0
20230829,181200,79278690,5450,5450,5450,5450,0
20230829,181100,79278690,5450,5450,5450,5450,0
20230829,181000,79278690,5450,5450,5450,5450,10
20230829,180900,79278690,5450,5450,5450,5450,0
20230829,180800,79278690,5450,5450,5450,5450,0
20230829,180700,79278690,5450,5450,5450,5450,0
20230829,180600,79278690,5450,5450,5450,5450,0
20230829,180500,79278690,5450,5450,5450,5450,0
20230829,180400,79278690,5450,5450,5450,5450,0
20230829,180300,79278690,5450,5450,5450,5450,0
20230829,180200,79278690,5450,5450,5450,5450,0
20230829,180100,79278690,5450,5450,5450,5450,0
20230829,180000,79278690,5450,5450,5450,5450,0
20230829,175900,79278690,5450,5450,5450,5450,0
20230829,175800,79278690,5450,5450,5450,5450,0
20230829,175700,79278690,5450,5450,5450,5450,0
20230829,175600,79278690,5450,5450,5450,5450,0
20230829,175500,79278690,5450,5450,5450,5450,0
20230829,175400,79278690,5450,5450,5450,5450,0
20230829,175300,79278690,5450,5450,5450,5450,0
20230829,175200,79278690,5450,5450,5450,5450,0
20230829,175100,79278690,5450,5450,5450,5450,0
20230829,175000,79278690,5450,5450,5450,5450,0
20230829,174900,79278690,5450,5450,5450,5450,0
20230829,174800,79278690,5450,5450,5450,5450,0
20230829,174700,79278690,5450,5450,5450,5450,0
20230829,174600,79278690,5450,5450,5450,5450,0
20230829,174500,79278690,5450,5450,5450,5450,0
20230829,174400,79278690,5450,5450,5450,5450,0
20230829,174300,79278690,5450,5450,5450,5450,0
20230829,174200,79278690,5450,5450,5450,5450,0
20230829,174100,79278690,5450,5450,5450,5450,0
20230829,174000,79278690,5450,5450,5450,5450,10
20230829,173900,79278690,5450,5450,5450,5450,0
20230829,173800,79278690,5450,5450,5450,5450,0
20230829,173700,79278690,5450,5450,5450,5450,0
20230829,173600,79278690,5450,5450,5450,5450,0
20230829,173500,79278690,5450,5450,5450,5450,0
20230829,173400,79278690,5450,5450,5450,5450,0
20230829,173300,79278690,5450,5450,5450,5450,0
20230829,173200,79278690,5450,5450,5450,5450,0
20230829,173100,79278690,5450,5450,5450,5450,0
20230829,173000,79278690,5450,5450,5450,5450,0
20230829,172900,79278690,5450,5450,5450,5450,0
20230829,172800,79278690,5450,5450,5450,5450,0
20230829,172700,79278690,5450,5450,5450,5450,0
20230829,172600,79278690,5450,5450,5450,5450,0
20230829,172500,79278690,5450,5450,5450,5450,0
20230829,172400,79278690,5450,5450,5450,5450,0
20230829,172300,79278690,5450,5450,5450,5450,0
20230829,172200,79278690,5450,5450,5450,5450,0
20230829,172100,79278690,5450,5450,5450,5450,0
20230829,172000,79278690,5450,5450,5450,5450,0
20230829,171900,79278690,5450,5450,5450,5450,0
20230829,171800,79278690,5450,5450,5450,5450,0
20230829,171700,79278690,5450,5450,5450,5450,0
20230829,171600,79278690,5450,5450,5450,5450,0
20230829,171500,79278690,5450,5450,5450,5450,0
20230829,171400,79278690,5450,5450,5450,5450,0
20230829,171300,79278690,5450,5450,5450,5450,0
20230829,171200,79278690,5450,5450,5450,5450,0
20230829,171100,79278690,5450,5450,5450,5450,0
20230829,171000,79278690,5450,5450,5450,5450,10
20230829,170900,79278690,5450,5450,5450,5450,0
20230829,170800,79278690,5450,5450,5450,5450,0
20230829,170700,79278690,5450,5450,5450,5450,0
20230829,170600,79278690,5450,5450,5450,5450,0
20230829,170500,79278690,5450,5450,5450,5450,0
20230829,170400,79278690,5450,5450,5450,5450,0
20230829,170300,79278690,5450,5450,5450,5450,0
20230829,170200,79278690,5450,5450,5450,5450,0
20230829,170100,79278690,5450,5450,5450,5450,0
20230829,170000,79278690,5450,5450,5450,5450,0
20230829,165900,79278690,5450,5450,5450,5450,0
20230829,165800,79278690,5450,5450,5450,5450,0
20230829,165700,79278690,5450,5450,5450,5450,0
20230829,165600,79278690,5450,5450,5450,5450,0
20230829,165500,79278690,5450,5450,5450,5450,0
20230829,165400,79278690,5450,5450,5450,5450,0
20230829,165300,79278690,5450,5450,5450,5450,0
20230829,165200,79278690,5450,5450,5450,5450,0
20230829,165100,79278690,5450,5450,5450,5450,0
20230829,165000,79278690,5450,5450,5450,5450,0
20230829,164900,79278690,5450,5450,5450,5450,0
20230829,164800,79278690,5450,5450,5450,5450,0
20230829,164700,79278690,5450,5450,5450,5450,0
20230829,164600,79278690,5450,5450,5450,5450,0
20230829,164500,79278690,5450,5450,5450,5450,0
20230829,164400,79278690,5450,5450,5450,5450,0
20230829,164300,79278690,5450,5450,5450,5450,0
20230829,164200,79278690,5450,5450,5450,5450,0
20230829,164100,79278690,5450,5450,5450,5450,0
20230829,164000,79278690,5450,5450,5450,5450,10
20230829,163900,79278690,5450,5450,5450,5450,0
20230829,163800,79278690,5450,5450,5450,5450,0
20230829,163700,79278690,5450,5450,5450,5450,0
20230829,163600,79278690,5450,5450,5450,5450,0
20230829,163500,79278690,5450,5450,5450,5450,0
20230829,163400,79278690,5450,5450,5450,5450,0
20230829,163300,79278690,5450,5450,5450,5450,0
20230829,163200,79278690,5450,5450,5450,5450,0
20230829,163100,79278690,5450,5450,5450,5450,0
20230829,163000,79278690,5450,5450,5450,5450,0
20230829,162900,79278690,5450,5450,5450,5450,0
20230829,162800,79278690,5450,5450,5450,5450,0
20230829,162700,79278690,5450,5450,5450,5450,0
20230829,162600,79278690,5450,5450,5450,5450,0
20230829,162500,79278690,5450,5450,5450,5450,0
20230829,162400,79278690,5450,5450,5450,5450,0
20230829,162300,79278690,5450,5450,5450,5450,0
20230829,162200,79278690,5450,5450,5450,5450,0
20230829,162100,79278690,5450,5450,5450,5450,0
20230829,162000,79278690,5450,5450,5450,5450,0
20230829,161900,79278690,5450,5450,5450,5450,0
20230829,161800,79278690,5450,5450,5450,5450,0
20230829,161700,79278690,5450,5450,5450,5450,0
20230829,161600,79278690,5450,5450,5450,5450,0
20230829,161500,79278690,5450,5450,5450,5450,0
20230829,161400,79278690,5450,5450,5450,5450,0
20230829,161300,79278690,5450,5450,5450,5450,0
20230829,161200,79278690,5450,5450,5450,5450,0
20230829,161100,79278690,5450,5450,5450,5450,0
20230829,161000,79278690,5450,5450,5450,5450,10
20230829,160900,79278690,5450,5450,5450,5450,0
20230829,160800,79278690,5450,5450,5450,5450,0
20230829,160700,79278690,5450,5450,5450,5450,0
20230829,160600,79278690,5450,5450,5450,5450,0
20230829,160500,79278690,5450,5450,5450,5450,0
20230829,160400,79278690,5450,5450,5450,5450,0
20230829,160300,79278690,5450,5450,5450,5450,0
20230829,160200,79278690,5450,5450,5450,5450,0
20230829,160100,79278690,5450,5450,5450,5450,0
20230829,160000,79278690,5450,5450,5450,5450,0
20230829,155900,79278690,5450,5450,5450,5450,0
20230829,155800,79278690,5450,5450,5450,5450,0
20230829,155700,79278690,5450,5450,5450,5450,0
20230829,155600,79278690,5450,5450,5450,5450,0
20230829,155500,79278690,5450,5450,5450,5450,0
20230829,155400,79278690,5450,5450,5450,5450,0
20230829,155300,79278690,5450,5450,5450,5450,0
20230829,155200,79278690,5450,5450,5450,5450,0
20230829,155100,79278690,5450,5450,5450,5450,0
20230829,155000,79278690,5450,5450,5450,5450,0
20230829,154900,79278690,5450,5450,5450,5450,0
20230829,154800,79278690,5450,5450,5450,5450,0
20230829,154700,79278690,5450,5450,5450,5450,0
20230829,154600,79278690,5450,5450,5450,5450,0
20230829,154500,79278690,5450,5450,5450,5450,0
20230829,154400,79278690,5450,5450,5450,5450,0
20230829,154300,79278690,5450,5450,5450,5450,0
20230829,154200,79278690,5450,5450,5450,5450,0
20230829,154100,79278690,5450,5450,5450,5450,0
20230829,154000,79278690,5450,5450,5450,5450,10
20230829,153900,79278690,5450,5450,5450,5450,0
20230829,153800,79278690,5450,5450,5450,5450,0
20230829,153700,79278690,5450,5450,5450,5450,0
20230829,153600,79278690,5450,5450,5450,5450,0
20230829,153500,79278690,5450,5450,5450,5450,0
20230829,153400,79278690,5450,5450,5450,5450,0
20230829,153300,79278690,5450,5450,5450,5450,0
20230829,153200,79278690,5450,5450,5450,5450,0
20230829,153100,79278690,5450,5450,5450,5450,0
20230829,153000,79278690,5450,5450,5450,5450,10
20230829,152900,79224190,5500,5500,5500,5500,0
20230829,152800,79224190,5500,5500,5500,5500,0
20230829,152700,79224190,5500,5500,5500,5500,0
20230829,152600,79224190,5500,5500,5500,5500,0
20230829,152500,79224190,5500,5500,5500,5500,0
20230829,152400,79224190,5500,5500,5500,5500,0
20230829,152300,79224190,5500,5500,5500,5500,0
20230829,152200,79224190,5500,5500,5500,5500,0
20230829,152100,79224190,5500,5500,5500,5500,0
20230829,152000,79224190,5500,5500,5500,5500,0
20230829,151900,79224190,5500,5490,5500,5490,80
20230829,151800,78784360,5450,5450,5450,5450,0
20230829,151700,78784360,5450,5450,5450,5450,100
20230829,151600,78239360,5450,5450,5450,5450,0
20230829,151500,78239360,5450,5460,5460,5450,20
20230829,151400,78130350,5450,5460,5460,5440,231
20230829,151300,76873340,5490,5490,5490,5490,0
20230829,151200,76873340,5490,5490,5490,5490,0
20230829,151100,76873340,5490,5490,5490,5490,0
20230829,151000,76873340,5490,5490,5490,5490,0
20230829,150900,76873340,5490,5490,5490,5490,0
20230829,150800,76873340,5490,5490,5490,5490,1
20230829,150700,76867850,5490,5490,5490,5490,0
20230829,150600,76867850,5490,5490,5490,5490,2
20230829,150500,76856870,5490,5490,5490,5490,0
20230829,150400,76856870,5490,5490,5490,5490,0
20230829,150300,76856870,5490,5490,5490,5460,282
20230829,150200,75310890,5490,5490,5490,5490,5
20230829,150100,75283440,5490,5490,5490,5490,0
20230829,150000,75283440,5490,5490,5490,5490,0
20230829,145900,75283440,5490,5490,5490,5490,0
20230829,145800,75283440,5490,5490,5490,5490,0
20230829,145700,75283440,5490,5490,5490,5490,23
20230829,145600,75157170,5490,5490,5490,5490,17
20230829,145500,75063840,5500,5500,5500,5500,0
20230829,145400,75063840,5500,5500,5500,5500,0
20230829,145300,75063840,5500,5500,5500,5500,0
20230829,145200,75063840,5500,5500,5500,5500,0
20230829,145100,75063840,5500,5500,5500,5500,0
20230829,145000,75063840,5500,5500,5500,5500,0
20230829,144900,75063840,5500,5500,5500,5500,0
20230829,144800,75063840,5500,5500,5500,5500,0
20230829,144700,75063840,5500,5500,5500,5500,17
20230829,144600,74970340,5500,5500,5500,5500,0
20230829,144500,74970340,5500,5500,5500,5500,0
20230829,144400,74970340,5500,5500,5500,5500,0
20230829,144300,74970340,5500,5500,5500,5500,0
20230829,144200,74970340,5500,5490,5500,5490,629
20230829,144100,71517080,5480,5480,5480,5480,19
20230829,144000,71412960,5480,5480,5480,5480,0
20230829,143900,71412960,5480,5480,5480,5480,0
20230829,143800,71412960,5480,5480,5480,5480,0
20230829,143700,71412960,5480,5480,5480,5480,0
20230829,143600,71412960,5480,5480,5480,5480,0
20230829,143500,71412960,5480,5480,5480,5480,0
20230829,143400,71412960,5480,5480,5480,5480,0
20230829,143300,71412960,5480,5480,5480,5480,0
20230829,143200,71412960,5480,5480,5480,5480,1
20230829,143100,71407480,5460,5460,5460,5460,0
20230829,143000,71407480,5460,5460,5460,5460,0
20230829,142900,71407480,5460,5460,5460,5460,0
20230829,142800,71407480,5460,5460,5460,5460,1
20230829,142700,71402020,5480,5480,5480,5480,0
20230829,142600,71402020,5480,5480,5480,5480,101
20230829,142500,70848540,5480,5460,5480,5460,399
20230829,142400,68662720,5440,5440,5440,5440,0
20230829,142300,68662720,5440,5440,5440,5440,0
20230829,142200,68662720,5440,5450,5450,5440,500
20230829,142100,65939520,5460,5460,5460,5460,0
20230829,142000,65939520,5460,5460,5460,5460,0
20230829,141900,65939520,5460,5460,5460,5460,0
20230829,141800,65939520,5460,5460,5460,5460,0
20230829,141700,65939520,5460,5460,5460,5460,0
20230829,141600,65939520,5460,5460,5460,5460,0
20230829,141500,65939520,5460,5460,5460,5460,0
20230829,141400,65939520,5460,5460,5460,5460,0
20230829,141300,65939520,5460,5460,5460,5460,0
20230829,141200,65939520,5460,5460,5460,5460,0
20230829,141100,65939520,5460,5460,5460,5460,0
20230829,141000,65939520,5460,5460,5460,5460,0
20230829,140900,65939520,5460,5460,5460,5460,0
20230829,140800,65939520,5460,5460,5460,5460,0
20230829,140700,65939520,5460,5460,5460,5460,512
20230829,140600,63144000,5480,5480,5480,5480,0
20230829,140500,63144000,5480,5480,5480,5480,0
20230829,140400,63144000,5480,5480,5480,5480,0
20230829,140300,63144000,5480,5480,5480,5480,0
20230829,140200,63144000,5480,5480,5480,5480,0
20230829,140100,63144000,5480,5480,5480,5480,0
20230829,140000,63144000,5480,5480,5480,5480,0
20230829,135900,63144000,5480,5480,5480,5480,0
20230829,135800,63144000,5480,5480,5480,5480,0
20230829,135700,63144000,5480,5480,5480,5480,0
20230829,135600,63144000,5480,5480,5480,5480,0
20230829,135500,63144000,5480,5480,5480,5480,0
20230829,135400,63144000,5480,5480,5480,5480,0
20230829,135300,63144000,5480,5480,5480,5480,0
20230829,135200,63144000,5480,5480,5480,5480,0
20230829,135100,63144000,5480,5480,5480,5480,0
20230829,135000,63144000,5480,5480,5480,5480,0
20230829,134900,63144000,5480,5480,5480,5480,0
20230829,134800,63144000,5480,5480,5480,5480,0
20230829,134700,63144000,5480,5480,5480,5480,0
20230829,134600,63144000,5480,5480,5480,5480,0
20230829,134500,63144000,5480,5480,5480,5480,0
20230829,134400,63144000,5480,5480,5480,5480,0
20230829,134300,63144000,5480,5480,5480,5480,0
20230829,134200,63144000,5480,5480,5480,5480,0
20230829,134100,63144000,5480,5480,5480,5480,0
20230829,134000,63144000,5480,5480,5480,5480,0
20230829,133900,63144000,5480,5480,5480,5480,0
20230829,133800,63144000,5480,5480,5480,5480,0
20230829,133700,63144000,5480,5480,5480,5480,0
20230829,133600,63144000,5480,5480,5480,5480,0
20230829,133500,63144000,5480,5480,5480,5480,0
20230829,133400,63144000,5480,5480,5480,5480,0
20230829,133300,63144000,5480,5480,5480,5480,36
20230829,133200,62946720,5460,5460,5460,5460,0
20230829,133100,62946720,5460,5460,5460,5460,0
20230829,133000,62946720,5460,5460,5460,5460,0
20230829,132900,62946720,5460,5460,5460,5460,0
20230829,132800,62946720,5460,5460,5460,5460,0
20230829,132700,62946720,5460,5460,5460,5460,0
20230829,132600,62946720,5460,5460,5460,5460,0
20230829,132500,62946720,5460,5460,5460,5460,0
20230829,132400,62946720,5460,5460,5460,5460,0
20230829,132300,62946720,5460,5460,5460,5460,5
20230829,132200,62919420,5460,5450,5460,5450,6
20230829,132100,62886710,5460,5460,5460,5460,0
20230829,132000,62886710,5460,5460,5460,5460,4
20230829,131900,62864870,5470,5470,5470,5470,5
20230829,131800,62837520,5470,5470,5470,5470,5
20230829,131700,62810170,5460,5460,5460,5460,5
20230829,131600,62782870,5460,5460,5460,5460,0
20230829,131500,62782870,5460,5460,5460,5460,5
20230829,131400,62755570,5460,5460,5460,5460,5
20230829,131300,62728270,5460,5460,5460,5460,5
20230829,131200,62700970,5460,5460,5460,5460,5
20230829,131100,62673670,5460,5460,5460,5460,0
20230829,131000,62673670,5460,5460,5460,5460,5
20230829,130900,62646370,5460,5460,5460,5460,5
20230829,130800,62619070,5480,5450,5480,5450,6
20230829,130700,62586340,5490,5450,5490,5450,22
20230829,130600,62465780,5450,5450,5450,5450,0
20230829,130500,62465780,5450,5450,5450,5450,5
20230829,130400,62438530,5450,5450,5450,5450,5
20230829,130300,62411280,5450,5450,5450,5450,5
20230829,130200,62384030,5460,5460,5460,5460,5
20230829,130100,62356730,5460,5460,5460,5460,0
20230829,130000,62356730,5460,5460,5460,5460,5
20230829,125900,62329430,5470,5470,5470,5470,119
20230829,125800,61678500,5470,5470,5470,5470,5
20230829,125700,61651150,5470,5470,5470,5470,5
20230829,125600,61623800,5480,5480,5480,5480,20
20230829,125500,61514200,5470,5470,5470,5470,5
20230829,125400,61486850,5470,5470,5470,5470,5
20230829,125300,61459500,5470,5470,5470,5470,5
20230829,125200,61432150,5470,5470,5470,5470,0
20230829,125100,61432150,5470,5470,5470,5470,5
20230829,125000,61404800,5470,5470,5470,5470,5
20230829,124900,61377450,5480,5470,5480,5470,6
20230829,124800,61344620,5480,5470,5480,5470,23
20230829,124700,61218630,5470,5470,5470,5470,0
20230829,124600,61218630,5470,5470,5470,5470,5
20230829,124500,61191280,5470,5470,5470,5470,5
20230829,124400,61163930,5470,5470,5470,5470,5
20230829,124300,61136580,5470,5470,5470,5470,5
20230829,124200,61109230,5470,5470,5470,5470,25
20230829,124100,60972480,5470,5470,5470,5470,5
20230829,124000,60945130,5460,5460,5460,5460,5
20230829,123900,60917830,5460,5460,5460,5460,5
20230829,123800,60890530,5460,5460,5460,5460,5
20230829,123700,60863230,5460,5460,5460,5460,0
20230829,123600,60863230,5460,5460,5460,5460,5
20230829,123500,60835930,5460,5460,5460,5460,5
20230829,123400,60808630,5460,5460,5460,5460,5
20230829,123300,60781330,5460,5460,5460,5460,5
20230829,123200,60754030,5460,5460,5460,5460,152
20230829,123100,59924110,5450,5450,5450,5450,5
20230829,123000,59896860,5450,5450,5450,5450,5
20230829,122900,59869610,5450,5450,5450,5450,5
20230829,122800,59842360,5450,5450,5450,5450,6
20230829,122700,59809660,5450,5450,5450,5450,0
20230829,122600,59809660,5450,5450,5450,5450,5
20230829,122500,59782410,5450,5450,5450,5450,5
20230829,122400,59755160,5460,5450,5460,5450,10
20230829,122300,59700610,5450,5450,5450,5450,5
20230829,122200,59673360,5450,5450,5450,5450,0
20230829,122100,59673360,5450,5450,5450,5450,5
20230829,122000,59646110,5450,5450,5450,5450,6
20230829,121900,59613410,5450,5450,5450,5450,6
20230829,121800,59580710,5450,5450,5450,5450,6
20230829,121700,59548010,5450,5450,5450,5450,0
20230829,121600,59548010,5450,5450,5450,5450,6
20230829,121500,59515310,5450,5450,5450,5450,8
20230829,121400,59471710,5450,5450,5450,5450,6
20230829,121300,59439010,5450,5450,5450,5450,6
20230829,121200,59406310,5450,5450,5450,5450,0
20230829,121100,59406310,5450,5440,5460,5440,181
20230829,121000,58420140,5440,5440,5440,5440,6
20230829,120900,58387500,5440,5440,5440,5440,6
20230829,120800,58354860,5440,5440,5440,5440,6
20230829,120700,58322220,5440,5440,5440,5440,0
20230829,120600,58322220,5440,5450,5450,5440,7
20230829,120500,58284130,5440,5440,5440,5440,6
20230829,120400,58251490,5440,5440,5440,5440,6
20230829,120300,58218850,5440,5440,5440,5440,0
20230829,120200,58218850,5440,5440,5440,5440,6
20230829,120100,58186210,5440,5440,5440,5440,6
20230829,120000,58153570,5440,5440,5440,5440,6
20230829,115900,58120930,5440,5440,5440,5440,6
20230829,115800,58088290,5440,5440,5440,5440,1
20230829,115700,58082850,5440,5440,5440,5440,26
20230829,115600,57941410,5440,5440,5440,5440,6
20230829,115500,57908770,5440,5440,5440,5440,6
20230829,115400,57876130,5450,5440,5450,5440,7
20230829,115300,57838040,5440,5440,5440,5440,0
20230829,115200,57838040,5440,5440,5440,5440,6
20230829,115100,57805400,5440,5440,5440,5440,195
20230829,115000,56744600,5440,5440,5440,5440,6
20230829,114900,56711960,5440,5440,5440,5440,6
20230829,114800,56679320,5440,5440,5440,5440,0
20230829,114700,56679320,5440,5440,5440,5440,6
20230829,114600,56646680,5440,5440,5440,5440,6
20230829,114500,56614040,5440,5440,5440,5440,6
20230829,114400,56581400,5440,5440,5440,5440,6
20230829,114300,56548760,5440,5440,5440,5440,0
20230829,114200,56548760,5440,5440,5440,5440,6
20230829,114100,56516120,5440,5440,5440,5440,6
20230829,114000,56483480,5440,5440,5440,5440,6
20230829,113900,56450840,5440,5440,5440,5440,6
20230829,113800,56418200,5430,5430,5430,5430,0
20230829,113700,56418200,5430,5430,5430,5430,7
20230829,113600,56380190,5430,5430,5430,5430,6
20230829,113500,56347610,5430,5430,5430,5430,6
20230829,113400,56315030,5440,5460,5460,5440,73
20230829,113300,55916870,5460,5460,5460,5460,0
20230829,113200,55916870,5460,5480,5480,5460,4406
20230829,113100,31787240,5480,5480,5480,5480,6
20230829,113000,31754360,5480,5480,5480,5480,6
20230829,112900,31721480,5480,5480,5480,5480,6
20230829,112800,31688600,5480,5480,5480,5480,0
20230829,112700,31688600,5480,5480,5480,5480,6
20230829,112600,31655720,5500,5500,5500,5500,1
20230829,112500,31650220,5500,5500,5500,5500,6
20230829,112400,31617220,5500,5500,5500,5500,6
20230829,112300,31584220,5500,5500,5500,5500,0
20230829,112200,31584220,5500,5500,5500,5500,6
20230829,112100,31551220,5520,5520,5520,5520,5
20230829,112000,31523620,5530,5530,5530,5530,16
20230829,111900,31435140,5530,5530,5530,5530,6
20230829,111800,31401960,5530,5530,5530,5530,0
20230829,111700,31401960,5530,5530,5530,5530,12
20230829,111600,31335600,5530,5530,5530,5530,49
20230829,111500,31064630,5540,5530,5540,5530,12
20230829,111400,30998260,5530,5530,5530,5530,0
20230829,111300,30998260,5530,5530,5530,5530,6
20230829,111200,30965080,5530,5530,5530,5530,6
20230829,111100,30931900,5530,5530,5530,5530,6
20230829,111000,30898720,5530,5530,5530,5530,6
20230829,110900,30865540,5530,5530,5530,5530,0
20230829,110800,30865540,5530,5530,5540,5530,168
20230829,110700,29935610,5530,5530,5530,5530,6
20230829,110600,29902430,5530,5530,5530,5530,6
20230829,110500,29869250,5530,5530,5530,5530,6
20230829,110400,29836070,5540,5530,5540,5530,19
20230829,110300,29730940,5540,5540,5540,5540,9
20230829,110200,29681080,5540,5530,5540,5530,44
20230829,110100,29437720,5530,5490,5530,5490,37
20230829,110000,29233360,5500,5450,5500,5450,1479
20230829,105900,21133160,5440,5440,5440,5440,0
20230829,105800,21133160,5440,5440,5440,5440,6
20230829,105700,21100520,5450,5460,5460,5450,137
20230829,105600,20352510,5450,5420,5450,5420,142
20230829,105500,19579650,5420,5420,5420,5420,6
20230829,105400,19547130,5430,5430,5430,5430,50
20230829,105300,19275630,5420,5420,5420,5420,6
20230829,105200,19243110,5420,5420,5420,5420,6
20230829,105100,19210590,5430,5410,5430,5410,26
20230829,105000,19069530,5410,5410,5410,5410,6
20230829,104900,19037070,5410,5410,5410,5410,0
20230829,104800,19037070,5410,5410,5410,5410,6
20230829,104700,19004610,5410,5410,5410,5410,6
20230829,104600,18972150,5410,5410,5410,5410,111
20230829,104500,18371640,5410,5410,5410,5410,6
20230829,104400,18339180,5410,5410,5410,5410,0
20230829,104300,18339180,5410,5420,5420,5410,241
20230829,104200,17033850,5420,5420,5420,5420,6
20230829,104100,17001330,5420,5420,5420,5420,6
20230829,104000,16968810,5420,5420,5420,5420,6
20230829,103900,16936290,5420,5420,5420,5420,0
20230829,103800,16936290,5420,5420,5420,5420,6
20230829,103700,16903770,5420,5420,5420,5420,6
20230829,103600,16871250,5420,5420,5420,5420,6
20230829,103500,16838730,5420,5420,5420,5420,6
20230829,103400,16806210,5420,5420,5420,5420,0
20230829,103300,16806210,5420,5420,5420,5420,6
20230829,103200,16773690,5420,5420,5420,5420,6
20230829,103100,16741170,5420,5420,5420,5420,6
20230829,103000,16708650,5420,5420,5420,5420,6
20230829,102900,16676130,5420,5420,5420,5420,0
20230829,102800,16676130,5420,5420,5420,5420,6
20230829,102700,16643610,5420,5420,5420,5420,6
20230829,102600,16611090,5420,5420,5420,5420,6
20230829,102500,16578570,5420,5420,5420,5420,0
20230829,102400,16578570,5420,5420,5420,5420,6
20230829,102300,16546050,5420,5420,5420,5420,6
20230829,102200,16513530,5420,5420,5420,5420,6
20230829,102100,16481010,5440,5420,5440,5420,9
20230829,102000,16432190,5420,5420,5420,5420,0
20230829,101900,16432190,5420,5420,5420,5420,6
20230829,101800,16399670,5420,5420,5420,5420,6
20230829,101700,16367150,5420,5420,5420,5420,6
20230829,101600,16334630,5430,5430,5430,5430,6
20230829,101500,16302050,5430,5430,5430,5430,0
20230829,101400,16302050,5430,5430,5430,5430,6
20230829,101300,16269470,5430,5430,5430,5430,6
20230829,101200,16236890,5430,5430,5430,5430,6
20230829,101100,16204310,5430,5430,5430,5430,6
20230829,101000,16171730,5430,5430,5430,5430,0
20230829,100900,16171730,5430,5430,5430,5430,6
20230829,100800,16139150,5430,5430,5430,5430,6
20230829,100700,16106570,5420,5420,5420,5420,6
20230829,100600,16074050,5420,5420,5420,5420,6
20230829,100500,16041530,5420,5420,5420,5420,0
20230829,100400,16041530,5420,5440,5440,5420,23
20230829,100300,15916530,5420,5420,5420,5420,6
20230829,100200,15884010,5420,5420,5420,5420,6
20230829,100100,15851490,5420,5420,5420,5420,6
20230829,100000,15818970,5430,5430,5430,5430,10
20230829,095900,15764670,5410,5420,5420,5410,8
20230829,095800,15721370,5410,5410,5410,5410,6
20230829,095700,15688910,5420,5420,5420,5420,4
20230829,095600,15667230,5420,5420,5420,5420,6
20230829,095500,15634710,5420,5410,5420,5410,4
20230829,095400,15613050,5410,5410,5410,5410,4
20230829,095300,15591410,5410,5410,5410,5410,6
20230829,095200,15558950,5420,5420,5420,5420,4
20230829,095100,15537270,5420,5420,5420,5420,6
20230829,095000,15504750,5410,5410,5410,5410,1
20230829,094900,15499340,5400,5410,5410,5400,10
20230829,094800,15445300,5410,5420,5420,5410,28
20230829,094700,15293550,5430,5430,5430,5430,10
20230829,094600,15239250,5430,5400,5430,5400,7
20230829,094500,15201420,5410,5410,5410,5410,0
20230829,094400,15201420,5410,5410,5410,5410,53
20230829,094300,14914690,5400,5400,5400,5400,6
20230829,094200,14882290,5400,5400,5400,5400,6
20230829,094100,14849890,5400,5400,5400,5400,6
20230829,094000,14817490,5400,5400,5400,5400,0
20230829,093900,14817490,5400,5400,5400,5400,6
20230829,093800,14785090,5400,5400,5400,5400,6
20230829,093700,14752690,5410,5410,5410,5400,106
20230829,093600,14179290,5410,5410,5410,5410,0
20230829,093500,14179290,5410,5410,5410,5410,6
20230829,093400,14146830,5410,5410,5410,5410,6
20230829,093300,14114370,5410,5410,5410,5410,6
20230829,093200,14081910,5410,5410,5410,5410,6
20230829,093100,14049450,5410,5410,5410,5410,0
20230829,093000,14049450,5410,5410,5410,5410,6
20230829,092900,14016990,5410,5410,5410,5410,6
20230829,092800,13984530,5410,5410,5410,5410,6
20230829,092700,13952070,5420,5410,5420,5410,7
20230829,092600,13914190,5420,5420,5420,5420,1
20230829,092500,13908770,5410,5410,5410,5380,596
20230829,092400,10692720,5410,5410,5410,5410,6
20230829,092300,10660260,5410,5410,5410,5410,6
20230829,092200,10627800,5410,5410,5410,5410,6
20230829,092100,10595340,5420,5420,5420,5420,0
20230829,092000,10595340,5420,5410,5420,5410,7
20230829,091900,10557460,5420,5410,5460,5410,12
20230829,091800,10492280,5420,5410,5420,5410,7
20230829,091700,10454400,5420,5410,5420,5410,7
20230829,091600,10416520,5410,5410,5410,5410,1
20230829,091500,10411110,5400,5400,5400,5400,6
20230829,091400,10378710,5390,5390,5390,5390,6
20230829,091300,10346370,5390,5390,5390,5390,6
20230829,091200,10314030,5470,5470,5470,5470,0
20230829,091100,10314030,5470,5470,5470,5470,1
20230829,091000,10308560,5470,5470,5470,5470,1
20230829,090900,10303090,5470,5470,5470,5470,11
20230829,090800,10242920,5470,5470,5470,5470,1
20230829,090700,10237450,5470,5470,5470,5470,1
20230829,090600,10231980,5470,5480,5480,5470,65
20230829,090500,9876420,5470,5470,5470,5470,456
20230829,090400,7382100,5470,5470,5470,5470,1
20230829,090300,7376630,5470,5470,5470,5470,0
20230829,090200,7376630,5470,5470,5470,5470,1
20230829,090100,7371160,5460,5460,5470,5460,208
20230829,090000,6235470,5460,5370,5460,5370,1161