stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193500,91821785,4935,4935,4935,4935,922
20230803,193400,91821785,4935,4935,4935,4935,0
20230803,193300,91821785,4935,4935,4935,4935,0
20230803,193200,91821785,4935,4935,4935,4935,0
20230803,193100,91821785,4935,4935,4935,4935,0
20230803,193000,91821785,4935,4935,4935,4935,0
20230803,192900,91821785,4935,4935,4935,4935,0
20230803,192800,91821785,4935,4935,4935,4935,0
20230803,192700,91821785,4935,4935,4935,4935,0
20230803,192600,91821785,4935,4935,4935,4935,0
20230803,192500,91821785,4935,4935,4935,4935,0
20230803,192400,91821785,4935,4935,4935,4935,0
20230803,192300,91821785,4935,4935,4935,4935,0
20230803,192200,91821785,4935,4935,4935,4935,0
20230803,192100,91821785,4935,4935,4935,4935,0
20230803,192000,91821785,4935,4935,4935,4935,0
20230803,191900,91821785,4935,4935,4935,4935,0
20230803,191800,91821785,4935,4935,4935,4935,0
20230803,191700,91821785,4935,4935,4935,4935,0
20230803,191600,91821785,4935,4935,4935,4935,0
20230803,191500,91821785,4935,4935,4935,4935,0
20230803,191400,91821785,4935,4935,4935,4935,0
20230803,191300,91821785,4935,4935,4935,4935,0
20230803,191200,91821785,4935,4935,4935,4935,0
20230803,191100,91821785,4935,4935,4935,4935,0
20230803,191000,91821785,4935,4935,4935,4935,0
20230803,190900,91821785,4935,4935,4935,4935,0
20230803,190800,91821785,4935,4935,4935,4935,0
20230803,190700,91821785,4935,4935,4935,4935,0
20230803,190600,91821785,4935,4935,4935,4935,0
20230803,190500,91821785,4935,4935,4935,4935,922
20230803,190400,91821785,4935,4935,4935,4935,0
20230803,190300,91821785,4935,4935,4935,4935,0
20230803,190200,91821785,4935,4935,4935,4935,0
20230803,190100,91821785,4935,4935,4935,4935,0
20230803,190000,91821785,4935,4935,4935,4935,0
20230803,185900,91821785,4935,4935,4935,4935,0
20230803,185800,91821785,4935,4935,4935,4935,0
20230803,185700,91821785,4935,4935,4935,4935,0
20230803,185600,91821785,4935,4935,4935,4935,0
20230803,185500,91821785,4935,4935,4935,4935,0
20230803,185400,91821785,4935,4935,4935,4935,0
20230803,185300,91821785,4935,4935,4935,4935,0
20230803,185200,91821785,4935,4935,4935,4935,0
20230803,185100,91821785,4935,4935,4935,4935,0
20230803,185000,91821785,4935,4935,4935,4935,0
20230803,184900,91821785,4935,4935,4935,4935,0
20230803,184800,91821785,4935,4935,4935,4935,0
20230803,184700,91821785,4935,4935,4935,4935,0
20230803,184600,91821785,4935,4935,4935,4935,0
20230803,184500,91821785,4935,4935,4935,4935,0
20230803,184400,91821785,4935,4935,4935,4935,0
20230803,184300,91821785,4935,4935,4935,4935,0
20230803,184200,91821785,4935,4935,4935,4935,0
20230803,184100,91821785,4935,4935,4935,4935,0
20230803,184000,91821785,4935,4935,4935,4935,0
20230803,183900,91821785,4935,4935,4935,4935,0
20230803,183800,91821785,4935,4935,4935,4935,0
20230803,183700,91821785,4935,4935,4935,4935,0
20230803,183600,91821785,4935,4935,4935,4935,0
20230803,183500,91821785,4935,4935,4935,4935,922
20230803,183400,91821785,4935,4935,4935,4935,0
20230803,183300,91821785,4935,4935,4935,4935,0
20230803,183200,91821785,4935,4935,4935,4935,0
20230803,183100,91821785,4935,4935,4935,4935,0
20230803,183000,91821785,4935,4935,4935,4935,0
20230803,182900,91821785,4935,4935,4935,4935,0
20230803,182800,91821785,4935,4935,4935,4935,0
20230803,182700,91821785,4935,4935,4935,4935,0
20230803,182600,91821785,4935,4935,4935,4935,0
20230803,182500,91821785,4935,4935,4935,4935,0
20230803,182400,91821785,4935,4935,4935,4935,0
20230803,182300,91821785,4935,4935,4935,4935,0
20230803,182200,91821785,4935,4935,4935,4935,0
20230803,182100,91821785,4935,4935,4935,4935,0
20230803,182000,91821785,4935,4935,4935,4935,0
20230803,181900,91821785,4935,4935,4935,4935,0
20230803,181800,91821785,4935,4935,4935,4935,0
20230803,181700,91821785,4935,4935,4935,4935,0
20230803,181600,91821785,4935,4935,4935,4935,0
20230803,181500,91821785,4935,4935,4935,4935,0
20230803,181400,91821785,4935,4935,4935,4935,0
20230803,181300,91821785,4935,4935,4935,4935,0
20230803,181200,91821785,4935,4935,4935,4935,0
20230803,181100,91821785,4935,4935,4935,4935,0
20230803,181000,91821785,4935,4935,4935,4935,0
20230803,180900,91821785,4935,4935,4935,4935,0
20230803,180800,91821785,4935,4935,4935,4935,0
20230803,180700,91821785,4935,4935,4935,4935,0
20230803,180600,91821785,4935,4935,4935,4935,0
20230803,180500,91821785,4935,4935,4935,4935,922
20230803,180400,91821785,4935,4935,4935,4935,0
20230803,180300,91821785,4935,4935,4935,4935,0
20230803,180200,91821785,4935,4935,4935,4935,0
20230803,180100,91821785,4935,4935,4935,4935,0
20230803,180000,91821785,4935,4935,4935,4935,0
20230803,175900,91821785,4935,4935,4935,4935,0
20230803,175800,91821785,4935,4935,4935,4935,0
20230803,175700,91821785,4935,4935,4935,4935,0
20230803,175600,91821785,4935,4935,4935,4935,0
20230803,175500,91821785,4935,4935,4935,4935,0
20230803,175400,91821785,4935,4935,4935,4935,0
20230803,175300,91821785,4935,4935,4935,4935,0
20230803,175200,91821785,4935,4935,4935,4935,0
20230803,175100,91821785,4935,4935,4935,4935,0
20230803,175000,91821785,4935,4935,4935,4935,0
20230803,174900,91821785,4935,4935,4935,4935,0
20230803,174800,91821785,4935,4935,4935,4935,0
20230803,174700,91821785,4935,4935,4935,4935,0
20230803,174600,91821785,4935,4935,4935,4935,0
20230803,174500,91821785,4935,4935,4935,4935,0
20230803,174400,91821785,4935,4935,4935,4935,0
20230803,174300,91821785,4935,4935,4935,4935,0
20230803,174200,91821785,4935,4935,4935,4935,0
20230803,174100,91821785,4935,4935,4935,4935,0
20230803,174000,91821785,4935,4935,4935,4935,0
20230803,173900,91821785,4935,4935,4935,4935,0
20230803,173800,91821785,4935,4935,4935,4935,0
20230803,173700,91821785,4935,4935,4935,4935,0
20230803,173600,91821785,4935,4935,4935,4935,0
20230803,173500,91821785,4935,4935,4935,4935,922
20230803,173400,91821785,4935,4935,4935,4935,0
20230803,173300,91821785,4935,4935,4935,4935,0
20230803,173200,91821785,4935,4935,4935,4935,0
20230803,173100,91821785,4935,4935,4935,4935,0
20230803,173000,91821785,4935,4935,4935,4935,0
20230803,172900,91821785,4935,4935,4935,4935,0
20230803,172800,91821785,4935,4935,4935,4935,0
20230803,172700,91821785,4935,4935,4935,4935,0
20230803,172600,91821785,4935,4935,4935,4935,0
20230803,172500,91821785,4935,4935,4935,4935,0
20230803,172400,91821785,4935,4935,4935,4935,0
20230803,172300,91821785,4935,4935,4935,4935,0
20230803,172200,91821785,4935,4935,4935,4935,0
20230803,172100,91821785,4935,4935,4935,4935,0
20230803,172000,91821785,4935,4935,4935,4935,0
20230803,171900,91821785,4935,4935,4935,4935,0
20230803,171800,91821785,4935,4935,4935,4935,0
20230803,171700,91821785,4935,4935,4935,4935,0
20230803,171600,91821785,4935,4935,4935,4935,0
20230803,171500,91821785,4935,4935,4935,4935,0
20230803,171400,91821785,4935,4935,4935,4935,0
20230803,171300,91821785,4935,4935,4935,4935,0
20230803,171200,91821785,4935,4935,4935,4935,0
20230803,171100,91821785,4935,4935,4935,4935,0
20230803,171000,91821785,4935,4935,4935,4935,0
20230803,170900,91821785,4935,4935,4935,4935,0
20230803,170800,91821785,4935,4935,4935,4935,0
20230803,170700,91821785,4935,4935,4935,4935,0
20230803,170600,91821785,4935,4935,4935,4935,0
20230803,170500,91821785,4935,4935,4935,4935,922
20230803,170400,91821785,4935,4935,4935,4935,0
20230803,170300,91821785,4935,4935,4935,4935,0
20230803,170200,91821785,4935,4935,4935,4935,0
20230803,170100,91821785,4935,4935,4935,4935,0
20230803,170000,91821785,4935,4935,4935,4935,0
20230803,165900,91821785,4935,4935,4935,4935,0
20230803,165800,91821785,4935,4935,4935,4935,0
20230803,165700,91821785,4935,4935,4935,4935,0
20230803,165600,91821785,4935,4935,4935,4935,0
20230803,165500,91821785,4935,4935,4935,4935,0
20230803,165400,91821785,4935,4935,4935,4935,0
20230803,165300,91821785,4935,4935,4935,4935,0
20230803,165200,91821785,4935,4935,4935,4935,0
20230803,165100,91821785,4935,4935,4935,4935,0
20230803,165000,91821785,4935,4935,4935,4935,0
20230803,164900,91821785,4935,4935,4935,4935,0
20230803,164800,91821785,4935,4935,4935,4935,0
20230803,164700,91821785,4935,4935,4935,4935,0
20230803,164600,91821785,4935,4935,4935,4935,0
20230803,164500,91821785,4935,4935,4935,4935,0
20230803,164400,91821785,4935,4935,4935,4935,0
20230803,164300,91821785,4935,4935,4935,4935,0
20230803,164200,91821785,4935,4935,4935,4935,0
20230803,164100,91821785,4935,4935,4935,4935,0
20230803,164000,91821785,4935,4935,4935,4935,0
20230803,163900,91821785,4935,4935,4935,4935,0
20230803,163800,91821785,4935,4935,4935,4935,0
20230803,163700,91821785,4935,4935,4935,4935,0
20230803,163600,91821785,4935,4935,4935,4935,0
20230803,163500,91821785,4935,4935,4935,4935,922
20230803,163400,91821785,4935,4935,4935,4935,0
20230803,163300,91821785,4935,4935,4935,4935,0
20230803,163200,91821785,4935,4935,4935,4935,0
20230803,163100,91821785,4935,4935,4935,4935,0
20230803,163000,91821785,4935,4935,4935,4935,0
20230803,162900,91821785,4935,4935,4935,4935,0
20230803,162800,91821785,4935,4935,4935,4935,0
20230803,162700,91821785,4935,4935,4935,4935,0
20230803,162600,91821785,4935,4935,4935,4935,0
20230803,162500,91821785,4935,4935,4935,4935,0
20230803,162400,91821785,4935,4935,4935,4935,0
20230803,162300,91821785,4935,4935,4935,4935,0
20230803,162200,91821785,4935,4935,4935,4935,0
20230803,162100,91821785,4935,4935,4935,4935,0
20230803,162000,91821785,4935,4935,4935,4935,0
20230803,161900,91821785,4935,4935,4935,4935,0
20230803,161800,91821785,4935,4935,4935,4935,0
20230803,161700,91821785,4935,4935,4935,4935,0
20230803,161600,91821785,4935,4935,4935,4935,0
20230803,161500,91821785,4935,4935,4935,4935,0
20230803,161400,91821785,4935,4935,4935,4935,0
20230803,161300,91821785,4935,4935,4935,4935,0
20230803,161200,91821785,4935,4935,4935,4935,0
20230803,161100,91821785,4935,4935,4935,4935,0
20230803,161000,91821785,4935,4935,4935,4935,0
20230803,160900,91821785,4935,4935,4935,4935,0
20230803,160800,91821785,4935,4935,4935,4935,0
20230803,160700,91821785,4935,4935,4935,4935,0
20230803,160600,91821785,4935,4935,4935,4935,0
20230803,160500,91821785,4935,4935,4935,4935,922
20230803,160400,91821785,4935,4935,4935,4935,0
20230803,160300,91821785,4935,4935,4935,4935,0
20230803,160200,91821785,4935,4935,4935,4935,0
20230803,160100,91821785,4935,4935,4935,4935,0
20230803,160000,91821785,4935,4935,4935,4935,0
20230803,155900,91821785,4935,4935,4935,4935,0
20230803,155800,91821785,4935,4935,4935,4935,0
20230803,155700,91821785,4935,4935,4935,4935,0
20230803,155600,91821785,4935,4935,4935,4935,0
20230803,155500,91821785,4935,4935,4935,4935,0
20230803,155400,91821785,4935,4935,4935,4935,0
20230803,155300,91821785,4935,4935,4935,4935,0
20230803,155200,91821785,4935,4935,4935,4935,0
20230803,155100,91821785,4935,4935,4935,4935,0
20230803,155000,91821785,4935,4935,4935,4935,0
20230803,154900,91821785,4935,4935,4935,4935,0
20230803,154800,91821785,4935,4935,4935,4935,0
20230803,154700,91821785,4935,4935,4935,4935,0
20230803,154600,91821785,4935,4935,4935,4935,0
20230803,154500,91821785,4935,4935,4935,4935,0
20230803,154400,91821785,4935,4935,4935,4935,0
20230803,154300,91821785,4935,4935,4935,4935,0
20230803,154200,91821785,4935,4935,4935,4935,0
20230803,154100,91821785,4935,4935,4935,4935,0
20230803,154000,91821785,4935,4935,4935,4935,0
20230803,153900,91821785,4935,4935,4935,4935,0
20230803,153800,91821785,4935,4935,4935,4935,0
20230803,153700,91821785,4935,4935,4935,4935,0
20230803,153600,91821785,4935,4935,4935,4935,0
20230803,153500,91821785,4935,4935,4935,4935,922
20230803,153400,91821785,4935,4935,4935,4935,0
20230803,153300,91821785,4935,4935,4935,4935,0
20230803,153200,91821785,4935,4935,4935,4935,0
20230803,153100,91821785,4935,4935,4935,4935,0
20230803,153000,91821785,4935,4935,4935,4935,922
20230803,152900,87271715,4960,4960,4960,4960,0
20230803,152800,87271715,4960,4960,4960,4960,0
20230803,152700,87271715,4960,4960,4960,4960,0
20230803,152600,87271715,4960,4960,4960,4960,0
20230803,152500,87271715,4960,4960,4960,4960,0
20230803,152400,87271715,4960,4960,4960,4960,0
20230803,152300,87271715,4960,4960,4960,4960,0
20230803,152200,87271715,4960,4960,4960,4960,0
20230803,152100,87271715,4960,4960,4960,4960,0
20230803,152000,87271715,4960,4960,4960,4960,0
20230803,151900,87271715,4960,4960,4960,4960,13
20230803,151800,87207235,4960,4960,4960,4960,0
20230803,151700,87207235,4960,4960,4960,4960,0
20230803,151600,87207235,4960,4960,4960,4960,0
20230803,151500,87207235,4960,4960,4960,4960,0
20230803,151400,87207235,4960,4960,4960,4960,0
20230803,151300,87207235,4960,4960,4960,4960,0
20230803,151200,87207235,4960,4960,4960,4960,0
20230803,151100,87207235,4960,4960,4960,4960,1
20230803,151000,87202275,4960,4960,4960,4960,1
20230803,150900,87197315,4960,4960,4960,4960,6
20230803,150800,87167555,4960,4960,4960,4960,0
20230803,150700,87167555,4960,4960,4960,4960,0
20230803,150600,87167555,4960,4955,4960,4955,284
20230803,150500,85760330,4955,4955,4955,4955,0
20230803,150400,85760330,4955,4955,4955,4955,0
20230803,150300,85760330,4955,4955,4955,4955,0
20230803,150200,85760330,4955,4955,4955,4955,0
20230803,150100,85760330,4955,4955,4955,4955,0
20230803,150000,85760330,4955,4955,4955,4955,0
20230803,145900,85760330,4955,4945,4955,4945,168
20230803,145800,84929100,4910,4920,4920,4910,100
20230803,145700,84438060,4925,4925,4925,4925,1
20230803,145600,84433135,4945,4945,4945,4945,0
20230803,145500,84433135,4945,4945,4945,4945,0
20230803,145400,84433135,4945,4945,4945,4945,1
20230803,145300,84428190,4955,4955,4955,4955,0
20230803,145200,84428190,4955,4955,4955,4955,0
20230803,145100,84428190,4955,4955,4955,4955,0
20230803,145000,84428190,4955,4955,4955,4955,0
20230803,144900,84428190,4955,4955,4955,4955,0
20230803,144800,84428190,4955,4955,4955,4955,2
20230803,144700,84418280,4955,4955,4955,4955,0
20230803,144600,84418280,4955,4955,4960,4955,98
20230803,144500,83932685,4955,4945,4955,4945,134
20230803,144400,83269655,4945,4945,4945,4945,1
20230803,144300,83264710,4940,4940,4940,4940,106
20230803,144200,82741070,4940,4940,4940,4940,0
20230803,144100,82741070,4940,4940,4940,4940,0
20230803,144000,82741070,4940,4940,4940,4940,300
20230803,143900,81259070,4940,4940,4940,4940,200
20230803,143800,80271070,4940,4940,4940,4940,1
20230803,143700,80266130,4945,4945,4945,4945,0
20230803,143600,80266130,4945,4945,4945,4945,0
20230803,143500,80266130,4945,4935,4955,4910,3219
20230803,143400,64442190,4945,4945,4945,4945,0
20230803,143300,64442190,4945,4945,4945,4945,0
20230803,143200,64442190,4945,4945,4945,4945,0
20230803,143100,64442190,4945,4945,4945,4945,116
20230803,143000,63868570,4965,4965,4965,4965,0
20230803,142900,63868570,4965,4965,4965,4965,101
20230803,142800,63367105,4940,4940,4940,4940,0
20230803,142700,63367105,4940,4940,4940,4940,100
20230803,142600,62873105,4965,4965,4965,4965,0
20230803,142500,62873105,4965,4965,4965,4965,2
20230803,142400,62863175,4935,4935,4935,4935,0
20230803,142300,62863175,4935,4935,4935,4935,5
20230803,142200,62838500,4935,4935,4935,4935,158
20230803,142100,62058770,4965,4965,4965,4965,0
20230803,142000,62058770,4965,4935,4965,4930,1217
20230803,141900,56058345,4965,4965,4965,4965,0
20230803,141800,56058345,4965,4965,4965,4965,0
20230803,141700,56058345,4965,4965,4965,4965,0
20230803,141600,56058345,4965,4965,4965,4965,2
20230803,141500,56048415,4925,4925,4925,4925,0
20230803,141400,56048415,4925,4925,4925,4925,0
20230803,141300,56048415,4925,4925,4925,4925,0
20230803,141200,56048415,4925,4970,4970,4925,7
20230803,141100,56013855,4990,4980,4990,4980,4
20230803,141000,55993905,4930,4950,4950,4930,1119
20230803,140900,50468380,4990,4990,4990,4990,0
20230803,140800,50468380,4990,4990,4990,4990,0
20230803,140700,50468380,4990,4990,4990,4990,0
20230803,140600,50468380,4990,4990,4990,4990,0
20230803,140500,50468380,4990,4990,4990,4990,0
20230803,140400,50468380,4990,4990,4990,4990,0
20230803,140300,50468380,4990,4990,4990,4990,0
20230803,140200,50468380,4990,4990,4990,4990,0
20230803,140100,50468380,4990,4990,4990,4990,0
20230803,140000,50468380,4990,4990,4990,4990,0
20230803,135900,50468380,4990,4990,4990,4990,0
20230803,135800,50468380,4990,4990,4990,4990,0
20230803,135700,50468380,4990,4990,4990,4990,0
20230803,135600,50468380,4990,4990,4990,4990,0
20230803,135500,50468380,4990,4990,4990,4990,0
20230803,135400,50468380,4990,4990,4990,4990,0
20230803,135300,50468380,4990,4990,4990,4990,0
20230803,135200,50468380,4990,4990,4990,4990,1
20230803,135100,50463390,4990,4990,4990,4990,0
20230803,135000,50463390,4990,4990,4990,4990,0
20230803,134900,50463390,4990,4990,4990,4990,1
20230803,134800,50458400,4950,4950,4950,4950,0
20230803,134700,50458400,4950,4950,4950,4950,0
20230803,134600,50458400,4950,4950,4950,4950,0
20230803,134500,50458400,4950,4950,4950,4950,0
20230803,134400,50458400,4950,4950,4950,4950,0
20230803,134300,50458400,4950,4950,4950,4950,0
20230803,134200,50458400,4950,4950,4950,4950,0
20230803,134100,50458400,4950,4950,4950,4950,0
20230803,134000,50458400,4950,4950,4950,4950,106
20230803,133900,49933700,4950,4950,4950,4950,0
20230803,133800,49933700,4950,4950,4950,4950,10
20230803,133700,49884200,4995,4995,4995,4995,0
20230803,133600,49884200,4995,4995,4995,4995,0
20230803,133500,49884200,4995,4995,4995,4995,0
20230803,133400,49884200,4995,4995,4995,4995,0
20230803,133300,49884200,4995,4995,4995,4995,0
20230803,133200,49884200,4995,4995,4995,4995,0
20230803,133100,49884200,4995,4995,4995,4995,20
20230803,133000,49784300,4995,4995,4995,4915,150
20230803,132900,49041570,4990,4985,4990,4985,344
20230803,132800,47325475,4980,4980,4980,4980,0
20230803,132700,47325475,4980,4980,4980,4980,0
20230803,132600,47325475,4980,4980,4980,4980,0
20230803,132500,47325475,4980,4980,4980,4980,100
20230803,132400,46827475,4980,4980,4980,4980,0
20230803,132300,46827475,4980,4980,4980,4980,1
20230803,132200,46822495,4935,4945,4945,4935,386
20230803,132100,44915735,4980,4980,4980,4980,0
20230803,132000,44915735,4980,4980,4980,4980,0
20230803,131900,44915735,4980,4980,4980,4980,0
20230803,131800,44915735,4980,4980,4980,4980,0
20230803,131700,44915735,4980,4980,4980,4980,1
20230803,131600,44910755,4950,4950,4950,4950,0
20230803,131500,44910755,4950,4955,4955,4950,40
20230803,131400,44712625,4980,4980,4980,4980,0
20230803,131300,44712625,4980,4980,4980,4980,10
20230803,131200,44662825,4985,4985,4985,4985,0
20230803,131100,44662825,4985,4985,4985,4985,0
20230803,131000,44662825,4985,4985,4985,4985,0
20230803,130900,44662825,4985,4985,4985,4985,0
20230803,130800,44662825,4985,4985,4985,4985,0
20230803,130700,44662825,4985,4985,4985,4985,0
20230803,130600,44662825,4985,4985,4985,4985,0
20230803,130500,44662825,4985,4985,4985,4985,0
20230803,130400,44662825,4985,4985,4985,4985,0
20230803,130300,44662825,4985,4985,4985,4985,0
20230803,130200,44662825,4985,4985,4985,4985,0
20230803,130100,44662825,4985,4985,4985,4985,0
20230803,130000,44662825,4985,4985,4985,4985,0
20230803,125900,44662825,4985,4985,4985,4985,0
20230803,125800,44662825,4985,4985,4985,4985,0
20230803,125700,44662825,4985,4985,4985,4985,0
20230803,125600,44662825,4985,4985,4985,4985,0
20230803,125500,44662825,4985,4970,4985,4970,502
20230803,125400,42163445,4970,4970,4970,4970,6
20230803,125300,42133625,4970,4965,4970,4965,126
20230803,125200,41507535,4965,4965,4965,4965,0
20230803,125100,41507535,4965,4965,4965,4965,103
20230803,125000,40996140,4965,4965,4965,4965,0
20230803,124900,40996140,4965,4965,4965,4965,0
20230803,124800,40996140,4965,4965,4965,4965,0
20230803,124700,40996140,4965,4945,4965,4945,3
20230803,124600,40981285,4950,4950,4950,4950,2071
20230803,124500,30729835,4950,4950,4950,4950,0
20230803,124400,30729835,4950,4950,4950,4950,0
20230803,124300,30729835,4950,4950,4950,4950,0
20230803,124200,30729835,4950,4950,4950,4950,0
20230803,124100,30729835,4950,4950,4950,4950,0
20230803,124000,30729835,4950,4950,4950,4950,0
20230803,123900,30729835,4950,4950,4950,4950,0
20230803,123800,30729835,4950,4950,4950,4950,0
20230803,123700,30729835,4950,4950,4950,4950,1
20230803,123600,30724885,4935,4935,4935,4935,0
20230803,123500,30724885,4935,4935,4935,4935,0
20230803,123400,30724885,4935,4935,4935,4935,12
20230803,123300,30665665,4950,4950,4950,4950,0
20230803,123200,30665665,4950,4950,4950,4950,0
20230803,123100,30665665,4950,4950,4950,4950,0
20230803,123000,30665665,4950,4945,4950,4945,101
20230803,122900,30165805,4935,4935,4935,4935,2
20230803,122800,30155935,4945,4945,4945,4945,0
20230803,122700,30155935,4945,4945,4945,4945,0
20230803,122600,30155935,4945,4945,4945,4945,0
20230803,122500,30155935,4945,4945,4945,4945,0
20230803,122400,30155935,4945,4945,4945,4945,0
20230803,122300,30155935,4945,4945,4945,4945,0
20230803,122200,30155935,4945,4945,4945,4945,0
20230803,122100,30155935,4945,4945,4945,4945,0
20230803,122000,30155935,4945,4945,4945,4945,0
20230803,121900,30155935,4945,4945,4945,4945,0
20230803,121800,30155935,4945,4945,4945,4945,3
20230803,121700,30141100,4950,4950,4950,4950,0
20230803,121600,30141100,4950,4950,4950,4950,0
20230803,121500,30141100,4950,4950,4950,4950,0
20230803,121400,30141100,4950,4950,4950,4950,0
20230803,121300,30141100,4950,4950,4950,4950,0
20230803,121200,30141100,4950,4950,4950,4950,0
20230803,121100,30141100,4950,4950,4950,4950,0
20230803,121000,30141100,4950,4950,4950,4950,0
20230803,120900,30141100,4950,4950,4950,4950,0
20230803,120800,30141100,4950,4950,4950,4950,0
20230803,120700,30141100,4950,4950,4950,4950,0
20230803,120600,30141100,4950,4950,4950,4950,0
20230803,120500,30141100,4950,4950,4950,4950,0
20230803,120400,30141100,4950,4950,4950,4950,0
20230803,120300,30141100,4950,4950,4950,4950,0
20230803,120200,30141100,4950,4950,4950,4950,0
20230803,120100,30141100,4950,4950,4950,4950,110
20230803,120000,29596600,4950,4950,4950,4950,0
20230803,115900,29596600,4950,4950,4950,4950,0
20230803,115800,29596600,4950,4950,4955,4950,25
20230803,115700,29472845,4960,4955,4960,4955,383
20230803,115600,27573200,4960,4960,4960,4960,0
20230803,115500,27573200,4960,4960,4960,4960,0
20230803,115400,27573200,4960,4960,4960,4960,0
20230803,115300,27573200,4960,4960,4960,4960,0
20230803,115200,27573200,4960,4960,4960,4960,0
20230803,115100,27573200,4960,4960,4960,4960,0
20230803,115000,27573200,4960,4960,4960,4960,0
20230803,114900,27573200,4960,4960,4960,4960,0
20230803,114800,27573200,4960,4960,4960,4960,0
20230803,114700,27573200,4960,4960,4960,4960,0
20230803,114600,27573200,4960,4960,4960,4960,0
20230803,114500,27573200,4960,4960,4960,4960,0
20230803,114400,27573200,4960,4960,4960,4960,0
20230803,114300,27573200,4960,4960,4960,4960,0
20230803,114200,27573200,4960,4960,4960,4960,0
20230803,114100,27573200,4960,4960,4960,4960,0
20230803,114000,27573200,4960,4960,4960,4960,0
20230803,113900,27573200,4960,4960,4960,4960,0
20230803,113800,27573200,4960,4960,4960,4960,0
20230803,113700,27573200,4960,4960,4960,4960,0
20230803,113600,27573200,4960,4955,4960,4955,60
20230803,113500,27275755,4945,4945,4945,4945,0
20230803,113400,27275755,4945,4945,4945,4945,0
20230803,113300,27275755,4945,4945,4945,4945,0
20230803,113200,27275755,4945,4945,4945,4945,0
20230803,113100,27275755,4945,4945,4945,4945,0
20230803,113000,27275755,4945,4945,4945,4945,0
20230803,112900,27275755,4945,4950,4950,4945,81
20230803,112800,26875205,4950,4950,4950,4950,0
20230803,112700,26875205,4950,4950,4950,4950,0
20230803,112600,26875205,4950,4950,4950,4950,0
20230803,112500,26875205,4950,4950,4950,4950,0
20230803,112400,26875205,4950,4950,4950,4950,0
20230803,112300,26875205,4950,4950,4950,4950,0
20230803,112200,26875205,4950,4950,4950,4950,0
20230803,112100,26875205,4950,4950,4950,4950,0
20230803,112000,26875205,4950,4950,4950,4950,0
20230803,111900,26875205,4950,4960,4960,4950,2
20230803,111800,26865295,4955,4955,4955,4955,38
20230803,111700,26677005,4955,4955,4955,4955,0
20230803,111600,26677005,4955,4955,4955,4955,41
20230803,111500,26473850,4955,4950,4955,4950,47
20230803,111400,26241160,4950,4945,4950,4945,65
20230803,111300,25919435,4945,4945,4945,4945,0
20230803,111200,25919435,4945,4945,4945,4945,0
20230803,111100,25919435,4945,4945,4945,4945,0
20230803,111000,25919435,4945,4945,4945,4945,10
20230803,110900,25869985,4945,4945,4945,4945,0
20230803,110800,25869985,4945,4945,4945,4945,0
20230803,110700,25869985,4945,4945,4945,4945,0
20230803,110600,25869985,4945,4945,4945,4945,1
20230803,110500,25865040,4935,4935,4935,4935,5
20230803,110400,25840365,4935,4935,4935,4935,0
20230803,110300,25840365,4935,4935,4935,4935,19
20230803,110200,25746600,4930,4930,4930,4930,0
20230803,110100,25746600,4930,4930,4930,4930,1
20230803,110000,25741670,4930,4930,4930,4930,0
20230803,105900,25741670,4930,4930,4930,4930,0
20230803,105800,25741670,4930,4930,4930,4930,6
20230803,105700,25712090,4935,4935,4935,4935,0
20230803,105600,25712090,4935,4935,4935,4935,0
20230803,105500,25712090,4935,4935,4935,4935,0
20230803,105400,25712090,4935,4935,4935,4935,0
20230803,105300,25712090,4935,4935,4935,4935,0
20230803,105200,25712090,4935,4935,4935,4935,169
20230803,105100,24878075,4935,4935,4935,4935,0
20230803,105000,24878075,4935,4935,4935,4935,0
20230803,104900,24878075,4935,4935,4935,4935,0
20230803,104800,24878075,4935,4935,4935,4935,0
20230803,104700,24878075,4935,4935,4935,4935,0
20230803,104600,24878075,4935,4935,4935,4935,10
20230803,104500,24828725,4935,4935,4935,4935,2
20230803,104400,24818855,4905,4910,4930,4905,91
20230803,104300,24372035,4915,4915,4915,4915,4
20230803,104200,24352375,4915,4915,4915,4915,1
20230803,104100,24347460,4925,4925,4925,4925,0
20230803,104000,24347460,4925,4925,4925,4925,0
20230803,103900,24347460,4925,4925,4925,4925,0
20230803,103800,24347460,4925,4915,4925,4915,2
20230803,103700,24337620,4900,4905,4905,4900,140
20230803,103600,23651100,4925,4915,4925,4915,3
20230803,103500,23636345,4905,4905,4905,4905,0
20230803,103400,23636345,4905,4905,4905,4905,0
20230803,103300,23636345,4905,4905,4905,4905,0
20230803,103200,23636345,4905,4905,4905,4905,0
20230803,103100,23636345,4905,4905,4905,4905,0
20230803,103000,23636345,4905,4905,4905,4905,0
20230803,102900,23636345,4905,4905,4905,4905,0
20230803,102800,23636345,4905,4905,4905,4905,0
20230803,102700,23636345,4905,4905,4905,4905,40
20230803,102600,23440145,4910,4910,4910,4910,0
20230803,102500,23440145,4910,4910,4910,4910,0
20230803,102400,23440145,4910,4910,4910,4910,0
20230803,102300,23440145,4910,4910,4910,4910,0
20230803,102200,23440145,4910,4910,4910,4910,13
20230803,102100,23376315,4910,4910,4910,4910,0
20230803,102000,23376315,4910,4905,4910,4905,676
20230803,101900,20058495,4905,4910,4910,4905,127
20230803,101800,19435305,4915,4915,4915,4915,5
20230803,101700,19410730,4915,4915,4915,4915,0
20230803,101600,19410730,4915,4915,4915,4915,1
20230803,101500,19405815,4915,4915,4915,4915,0
20230803,101400,19405815,4915,4915,4915,4915,0
20230803,101300,19405815,4915,4915,4915,4915,0
20230803,101200,19405815,4915,4915,4915,4915,0
20230803,101100,19405815,4915,4915,4915,4915,0
20230803,101000,19405815,4915,4915,4915,4915,36
20230803,100900,19228875,4915,4915,4915,4915,0
20230803,100800,19228875,4915,4915,4915,4915,0
20230803,100700,19228875,4915,4920,4920,4915,151
20230803,100600,18486030,4930,4925,4930,4920,173
20230803,100500,17634070,4930,4930,4930,4930,0
20230803,100400,17634070,4930,4930,4930,4930,0
20230803,100300,17634070,4930,4930,4930,4930,0
20230803,100200,17634070,4930,4930,4930,4930,0
20230803,100100,17634070,4930,4930,4930,4930,0
20230803,100000,17634070,4930,4930,4930,4930,0
20230803,095900,17634070,4930,4930,4930,4930,0
20230803,095800,17634070,4930,4930,4930,4930,0
20230803,095700,17634070,4930,4930,4930,4930,0
20230803,095600,17634070,4930,4930,4930,4930,0
20230803,095500,17634070,4930,4930,4930,4930,0
20230803,095400,17634070,4930,4930,4930,4930,1
20230803,095300,17629140,4925,4925,4925,4925,0
20230803,095200,17629140,4925,4925,4925,4925,0
20230803,095100,17629140,4925,4925,4925,4925,0
20230803,095000,17629140,4925,4925,4925,4925,0
20230803,094900,17629140,4925,4925,4925,4925,0
20230803,094800,17629140,4925,4925,4925,4925,0
20230803,094700,17629140,4925,4925,4925,4925,0
20230803,094600,17629140,4925,4925,4925,4925,0
20230803,094500,17629140,4925,4925,4925,4925,0
20230803,094400,17629140,4925,4925,4925,4925,0
20230803,094300,17629140,4925,4925,4925,4925,0
20230803,094200,17629140,4925,4925,4925,4925,0
20230803,094100,17629140,4925,4925,4925,4925,0
20230803,094000,17629140,4925,4925,4925,4925,0
20230803,093900,17629140,4925,4925,4925,4925,0
20230803,093800,17629140,4925,4925,4925,4925,0
20230803,093700,17629140,4925,4925,4925,4925,0
20230803,093600,17629140,4925,4925,4925,4925,4
20230803,093500,17609440,4930,4930,4930,4930,1
20230803,093400,17604510,4930,4930,4930,4930,100
20230803,093300,17111510,4930,4930,4930,4930,0
20230803,093200,17111510,4930,4930,4930,4930,415
20230803,093100,15065560,4930,4930,4930,4930,0
20230803,093000,15065560,4930,4935,4935,4930,50
20230803,092900,14818930,4945,4945,4945,4945,0
20230803,092800,14818930,4945,4945,4945,4945,0
20230803,092700,14818930,4945,4945,4945,4945,0
20230803,092600,14818930,4945,4945,4945,4945,0
20230803,092500,14818930,4945,4945,4945,4945,0
20230803,092400,14818930,4945,4925,4945,4925,723
20230803,092300,11254015,4920,4920,4920,4920,0
20230803,092200,11254015,4920,4920,4920,4920,0
20230803,092100,11254015,4920,4890,4920,4890,602
20230803,092000,8292615,4880,4880,4880,4880,35
20230803,091900,8121815,4870,4870,4870,4870,7
20230803,091800,8087725,4880,4880,4880,4880,0
20230803,091700,8087725,4880,4880,4880,4880,0
20230803,091600,8087725,4880,4880,4880,4880,0
20230803,091500,8087725,4880,4880,4880,4880,0
20230803,091400,8087725,4880,4880,4880,4880,592
20230803,091300,5198765,4870,4870,4870,4870,3
20230803,091200,5184155,4870,4870,4870,4855,98
20230803,091100,4708260,4855,4855,4855,4855,0
20230803,091000,4708260,4855,4855,4855,4855,0
20230803,090900,4708260,4855,4855,4855,4855,0
20230803,090800,4708260,4855,4855,4855,4855,0
20230803,090700,4708260,4855,4855,4855,4855,0
20230803,090600,4708260,4855,4855,4855,4855,86
20230803,090500,4290730,4865,4865,4865,4865,0
20230803,090400,4290730,4865,4865,4865,4865,0
20230803,090300,4290730,4865,4870,4870,4865,216
20230803,090200,3238815,4870,4875,4875,4870,156
20230803,090100,2478330,4880,4895,4895,4880,353
20230803,090000,753830,4895,4895,4895,4895,154