stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194000,45685980,5310,5310,5310,5310,843
20230814,193900,45685980,5310,5310,5310,5310,0
20230814,193800,45685980,5310,5310,5310,5310,0
20230814,193700,45685980,5310,5310,5310,5310,0
20230814,193600,45685980,5310,5310,5310,5310,0
20230814,193500,45685980,5310,5310,5310,5310,0
20230814,193400,45685980,5310,5310,5310,5310,0
20230814,193300,45685980,5310,5310,5310,5310,0
20230814,193200,45685980,5310,5310,5310,5310,0
20230814,193100,45685980,5310,5310,5310,5310,0
20230814,193000,45685980,5310,5310,5310,5310,0
20230814,192900,45685980,5310,5310,5310,5310,0
20230814,192800,45685980,5310,5310,5310,5310,0
20230814,192700,45685980,5310,5310,5310,5310,0
20230814,192600,45685980,5310,5310,5310,5310,0
20230814,192500,45685980,5310,5310,5310,5310,0
20230814,192400,45685980,5310,5310,5310,5310,0
20230814,192300,45685980,5310,5310,5310,5310,0
20230814,192200,45685980,5310,5310,5310,5310,0
20230814,192100,45685980,5310,5310,5310,5310,0
20230814,192000,45685980,5310,5310,5310,5310,0
20230814,191900,45685980,5310,5310,5310,5310,0
20230814,191800,45685980,5310,5310,5310,5310,0
20230814,191700,45685980,5310,5310,5310,5310,0
20230814,191600,45685980,5310,5310,5310,5310,0
20230814,191500,45685980,5310,5310,5310,5310,0
20230814,191400,45685980,5310,5310,5310,5310,0
20230814,191300,45685980,5310,5310,5310,5310,0
20230814,191200,45685980,5310,5310,5310,5310,0
20230814,191100,45685980,5310,5310,5310,5310,0
20230814,191000,45685980,5310,5310,5310,5310,843
20230814,190900,45685980,5310,5310,5310,5310,0
20230814,190800,45685980,5310,5310,5310,5310,0
20230814,190700,45685980,5310,5310,5310,5310,0
20230814,190600,45685980,5310,5310,5310,5310,0
20230814,190500,45685980,5310,5310,5310,5310,0
20230814,190400,45685980,5310,5310,5310,5310,0
20230814,190300,45685980,5310,5310,5310,5310,0
20230814,190200,45685980,5310,5310,5310,5310,0
20230814,190100,45685980,5310,5310,5310,5310,0
20230814,190000,45685980,5310,5310,5310,5310,0
20230814,185900,45685980,5310,5310,5310,5310,0
20230814,185800,45685980,5310,5310,5310,5310,0
20230814,185700,45685980,5310,5310,5310,5310,0
20230814,185600,45685980,5310,5310,5310,5310,0
20230814,185500,45685980,5310,5310,5310,5310,0
20230814,185400,45685980,5310,5310,5310,5310,0
20230814,185300,45685980,5310,5310,5310,5310,0
20230814,185200,45685980,5310,5310,5310,5310,0
20230814,185100,45685980,5310,5310,5310,5310,0
20230814,185000,45685980,5310,5310,5310,5310,0
20230814,184900,45685980,5310,5310,5310,5310,0
20230814,184800,45685980,5310,5310,5310,5310,0
20230814,184700,45685980,5310,5310,5310,5310,0
20230814,184600,45685980,5310,5310,5310,5310,0
20230814,184500,45685980,5310,5310,5310,5310,0
20230814,184400,45685980,5310,5310,5310,5310,0
20230814,184300,45685980,5310,5310,5310,5310,0
20230814,184200,45685980,5310,5310,5310,5310,0
20230814,184100,45685980,5310,5310,5310,5310,0
20230814,184000,45685980,5310,5310,5310,5310,843
20230814,183900,45685980,5310,5310,5310,5310,0
20230814,183800,45685980,5310,5310,5310,5310,0
20230814,183700,45685980,5310,5310,5310,5310,0
20230814,183600,45685980,5310,5310,5310,5310,0
20230814,183500,45685980,5310,5310,5310,5310,0
20230814,183400,45685980,5310,5310,5310,5310,0
20230814,183300,45685980,5310,5310,5310,5310,0
20230814,183200,45685980,5310,5310,5310,5310,0
20230814,183100,45685980,5310,5310,5310,5310,0
20230814,183000,45685980,5310,5310,5310,5310,0
20230814,182900,45685980,5310,5310,5310,5310,0
20230814,182800,45685980,5310,5310,5310,5310,0
20230814,182700,45685980,5310,5310,5310,5310,0
20230814,182600,45685980,5310,5310,5310,5310,0
20230814,182500,45685980,5310,5310,5310,5310,0
20230814,182400,45685980,5310,5310,5310,5310,0
20230814,182300,45685980,5310,5310,5310,5310,0
20230814,182200,45685980,5310,5310,5310,5310,0
20230814,182100,45685980,5310,5310,5310,5310,0
20230814,182000,45685980,5310,5310,5310,5310,0
20230814,181900,45685980,5310,5310,5310,5310,0
20230814,181800,45685980,5310,5310,5310,5310,0
20230814,181700,45685980,5310,5310,5310,5310,0
20230814,181600,45685980,5310,5310,5310,5310,0
20230814,181500,45685980,5310,5310,5310,5310,0
20230814,181400,45685980,5310,5310,5310,5310,0
20230814,181300,45685980,5310,5310,5310,5310,0
20230814,181200,45685980,5310,5310,5310,5310,0
20230814,181100,45685980,5310,5310,5310,5310,0
20230814,181000,45685980,5310,5310,5310,5310,843
20230814,180900,45685980,5310,5310,5310,5310,0
20230814,180800,45685980,5310,5310,5310,5310,0
20230814,180700,45685980,5310,5310,5310,5310,0
20230814,180600,45685980,5310,5310,5310,5310,0
20230814,180500,45685980,5310,5310,5310,5310,0
20230814,180400,45685980,5310,5310,5310,5310,0
20230814,180300,45685980,5310,5310,5310,5310,0
20230814,180200,45685980,5310,5310,5310,5310,0
20230814,180100,45685980,5310,5310,5310,5310,0
20230814,180000,45685980,5310,5310,5310,5310,0
20230814,175900,45685980,5310,5310,5310,5310,0
20230814,175800,45685980,5310,5310,5310,5310,0
20230814,175700,45685980,5310,5310,5310,5310,0
20230814,175600,45685980,5310,5310,5310,5310,0
20230814,175500,45685980,5310,5310,5310,5310,0
20230814,175400,45685980,5310,5310,5310,5310,0
20230814,175300,45685980,5310,5310,5310,5310,0
20230814,175200,45685980,5310,5310,5310,5310,0
20230814,175100,45685980,5310,5310,5310,5310,0
20230814,175000,45685980,5310,5310,5310,5310,0
20230814,174900,45685980,5310,5310,5310,5310,0
20230814,174800,45685980,5310,5310,5310,5310,0
20230814,174700,45685980,5310,5310,5310,5310,0
20230814,174600,45685980,5310,5310,5310,5310,0
20230814,174500,45685980,5310,5310,5310,5310,0
20230814,174400,45685980,5310,5310,5310,5310,0
20230814,174300,45685980,5310,5310,5310,5310,0
20230814,174200,45685980,5310,5310,5310,5310,0
20230814,174100,45685980,5310,5310,5310,5310,0
20230814,174000,45685980,5310,5310,5310,5310,843
20230814,173900,45685980,5310,5310,5310,5310,0
20230814,173800,45685980,5310,5310,5310,5310,0
20230814,173700,45685980,5310,5310,5310,5310,0
20230814,173600,45685980,5310,5310,5310,5310,0
20230814,173500,45685980,5310,5310,5310,5310,0
20230814,173400,45685980,5310,5310,5310,5310,0
20230814,173300,45685980,5310,5310,5310,5310,0
20230814,173200,45685980,5310,5310,5310,5310,0
20230814,173100,45685980,5310,5310,5310,5310,0
20230814,173000,45685980,5310,5310,5310,5310,0
20230814,172900,45685980,5310,5310,5310,5310,0
20230814,172800,45685980,5310,5310,5310,5310,0
20230814,172700,45685980,5310,5310,5310,5310,0
20230814,172600,45685980,5310,5310,5310,5310,0
20230814,172500,45685980,5310,5310,5310,5310,0
20230814,172400,45685980,5310,5310,5310,5310,0
20230814,172300,45685980,5310,5310,5310,5310,0
20230814,172200,45685980,5310,5310,5310,5310,0
20230814,172100,45685980,5310,5310,5310,5310,0
20230814,172000,45685980,5310,5310,5310,5310,0
20230814,171900,45685980,5310,5310,5310,5310,0
20230814,171800,45685980,5310,5310,5310,5310,0
20230814,171700,45685980,5310,5310,5310,5310,0
20230814,171600,45685980,5310,5310,5310,5310,0
20230814,171500,45685980,5310,5310,5310,5310,0
20230814,171400,45685980,5310,5310,5310,5310,0
20230814,171300,45685980,5310,5310,5310,5310,0
20230814,171200,45685980,5310,5310,5310,5310,0
20230814,171100,45685980,5310,5310,5310,5310,0
20230814,171000,45685980,5310,5310,5310,5310,843
20230814,170900,45685980,5310,5310,5310,5310,0
20230814,170800,45685980,5310,5310,5310,5310,0
20230814,170700,45685980,5310,5310,5310,5310,0
20230814,170600,45685980,5310,5310,5310,5310,0
20230814,170500,45685980,5310,5310,5310,5310,0
20230814,170400,45685980,5310,5310,5310,5310,0
20230814,170300,45685980,5310,5310,5310,5310,0
20230814,170200,45685980,5310,5310,5310,5310,0
20230814,170100,45685980,5310,5310,5310,5310,0
20230814,170000,45685980,5310,5310,5310,5310,0
20230814,165900,45685980,5310,5310,5310,5310,0
20230814,165800,45685980,5310,5310,5310,5310,0
20230814,165700,45685980,5310,5310,5310,5310,0
20230814,165600,45685980,5310,5310,5310,5310,0
20230814,165500,45685980,5310,5310,5310,5310,0
20230814,165400,45685980,5310,5310,5310,5310,0
20230814,165300,45685980,5310,5310,5310,5310,0
20230814,165200,45685980,5310,5310,5310,5310,0
20230814,165100,45685980,5310,5310,5310,5310,0
20230814,165000,45685980,5310,5310,5310,5310,0
20230814,164900,45685980,5310,5310,5310,5310,0
20230814,164800,45685980,5310,5310,5310,5310,0
20230814,164700,45685980,5310,5310,5310,5310,0
20230814,164600,45685980,5310,5310,5310,5310,0
20230814,164500,45685980,5310,5310,5310,5310,0
20230814,164400,45685980,5310,5310,5310,5310,0
20230814,164300,45685980,5310,5310,5310,5310,0
20230814,164200,45685980,5310,5310,5310,5310,0
20230814,164100,45685980,5310,5310,5310,5310,0
20230814,164000,45685980,5310,5310,5310,5310,843
20230814,163900,45685980,5310,5310,5310,5310,0
20230814,163800,45685980,5310,5310,5310,5310,0
20230814,163700,45685980,5310,5310,5310,5310,0
20230814,163600,45685980,5310,5310,5310,5310,0
20230814,163500,45685980,5310,5310,5310,5310,0
20230814,163400,45685980,5310,5310,5310,5310,0
20230814,163300,45685980,5310,5310,5310,5310,0
20230814,163200,45685980,5310,5310,5310,5310,0
20230814,163100,45685980,5310,5310,5310,5310,0
20230814,163000,45685980,5310,5310,5310,5310,0
20230814,162900,45685980,5310,5310,5310,5310,0
20230814,162800,45685980,5310,5310,5310,5310,0
20230814,162700,45685980,5310,5310,5310,5310,0
20230814,162600,45685980,5310,5310,5310,5310,0
20230814,162500,45685980,5310,5310,5310,5310,0
20230814,162400,45685980,5310,5310,5310,5310,0
20230814,162300,45685980,5310,5310,5310,5310,0
20230814,162200,45685980,5310,5310,5310,5310,0
20230814,162100,45685980,5310,5310,5310,5310,0
20230814,162000,45685980,5310,5310,5310,5310,0
20230814,161900,45685980,5310,5310,5310,5310,0
20230814,161800,45685980,5310,5310,5310,5310,0
20230814,161700,45685980,5310,5310,5310,5310,0
20230814,161600,45685980,5310,5310,5310,5310,0
20230814,161500,45685980,5310,5310,5310,5310,0
20230814,161400,45685980,5310,5310,5310,5310,0
20230814,161300,45685980,5310,5310,5310,5310,0
20230814,161200,45685980,5310,5310,5310,5310,0
20230814,161100,45685980,5310,5310,5310,5310,0
20230814,161000,45685980,5310,5310,5310,5310,843
20230814,160900,45685980,5310,5310,5310,5310,0
20230814,160800,45685980,5310,5310,5310,5310,0
20230814,160700,45685980,5310,5310,5310,5310,0
20230814,160600,45685980,5310,5310,5310,5310,0
20230814,160500,45685980,5310,5310,5310,5310,0
20230814,160400,45685980,5310,5310,5310,5310,0
20230814,160300,45685980,5310,5310,5310,5310,0
20230814,160200,45685980,5310,5310,5310,5310,0
20230814,160100,45685980,5310,5310,5310,5310,0
20230814,160000,45685980,5310,5310,5310,5310,0
20230814,155900,45685980,5310,5310,5310,5310,0
20230814,155800,45685980,5310,5310,5310,5310,0
20230814,155700,45685980,5310,5310,5310,5310,0
20230814,155600,45685980,5310,5310,5310,5310,0
20230814,155500,45685980,5310,5310,5310,5310,0
20230814,155400,45685980,5310,5310,5310,5310,0
20230814,155300,45685980,5310,5310,5310,5310,0
20230814,155200,45685980,5310,5310,5310,5310,0
20230814,155100,45685980,5310,5310,5310,5310,0
20230814,155000,45685980,5310,5310,5310,5310,0
20230814,154900,45685980,5310,5310,5310,5310,0
20230814,154800,45685980,5310,5310,5310,5310,0
20230814,154700,45685980,5310,5310,5310,5310,0
20230814,154600,45685980,5310,5310,5310,5310,0
20230814,154500,45685980,5310,5310,5310,5310,0
20230814,154400,45685980,5310,5310,5310,5310,0
20230814,154300,45685980,5310,5310,5310,5310,0
20230814,154200,45685980,5310,5310,5310,5310,0
20230814,154100,45685980,5310,5310,5310,5310,0
20230814,154000,45685980,5310,5310,5310,5310,843
20230814,153900,45685980,5310,5310,5310,5310,0
20230814,153800,45685980,5310,5310,5310,5310,0
20230814,153700,45685980,5310,5310,5310,5310,0
20230814,153600,45685980,5310,5310,5310,5310,0
20230814,153500,45685980,5310,5310,5310,5310,0
20230814,153400,45685980,5310,5310,5310,5310,0
20230814,153300,45685980,5310,5310,5310,5310,0
20230814,153200,45685980,5310,5310,5310,5310,0
20230814,153100,45685980,5310,5310,5310,5310,0
20230814,153000,45685980,5310,5310,5310,5310,843
20230814,152900,41209650,5310,5310,5310,5310,0
20230814,152800,41209650,5310,5310,5310,5310,0
20230814,152700,41209650,5310,5310,5310,5310,0
20230814,152600,41209650,5310,5310,5310,5310,0
20230814,152500,41209650,5310,5310,5310,5310,0
20230814,152400,41209650,5310,5310,5310,5310,0
20230814,152300,41209650,5310,5310,5310,5310,0
20230814,152200,41209650,5310,5310,5310,5310,0
20230814,152100,41209650,5310,5310,5310,5310,0
20230814,152000,41209650,5310,5310,5310,5310,0
20230814,151900,41209650,5310,5290,5310,5290,110
20230814,151800,40627280,5290,5290,5290,5290,0
20230814,151700,40627280,5290,5290,5290,5290,1
20230814,151600,40621990,5290,5290,5290,5290,0
20230814,151500,40621990,5290,5290,5290,5290,1
20230814,151400,40616700,5280,5280,5280,5280,0
20230814,151300,40616700,5280,5280,5280,5280,0
20230814,151200,40616700,5280,5280,5280,5280,0
20230814,151100,40616700,5280,5280,5280,5280,0
20230814,151000,40616700,5280,5280,5280,5280,2
20230814,150900,40606140,5290,5290,5290,5290,56
20230814,150800,40309900,5290,5290,5290,5290,0
20230814,150700,40309900,5290,5290,5290,5290,18
20230814,150600,40214680,5300,5300,5300,5300,0
20230814,150500,40214680,5300,5300,5300,5300,0
20230814,150400,40214680,5300,5300,5300,5300,0
20230814,150300,40214680,5300,5300,5300,5300,0
20230814,150200,40214680,5300,5300,5300,5300,0
20230814,150100,40214680,5300,5300,5300,5300,0
20230814,150000,40214680,5300,5300,5300,5300,0
20230814,145900,40214680,5300,5300,5300,5300,0
20230814,145800,40214680,5300,5300,5300,5300,62
20230814,145700,39886080,5300,5300,5300,5300,0
20230814,145600,39886080,5300,5300,5300,5300,0
20230814,145500,39886080,5300,5300,5300,5300,0
20230814,145400,39886080,5300,5300,5300,5300,0
20230814,145300,39886080,5300,5300,5300,5300,0
20230814,145200,39886080,5300,5300,5300,5300,0
20230814,145100,39886080,5300,5300,5300,5300,1
20230814,145000,39880780,5310,5310,5310,5310,0
20230814,144900,39880780,5310,5310,5310,5310,0
20230814,144800,39880780,5310,5310,5310,5310,10
20230814,144700,39827680,5310,5310,5310,5310,0
20230814,144600,39827680,5310,5310,5310,5310,0
20230814,144500,39827680,5310,5310,5310,5310,0
20230814,144400,39827680,5310,5310,5310,5310,0
20230814,144300,39827680,5310,5310,5310,5310,0
20230814,144200,39827680,5310,5310,5310,5310,0
20230814,144100,39827680,5310,5310,5310,5310,0
20230814,144000,39827680,5310,5310,5310,5310,0
20230814,143900,39827680,5310,5310,5310,5310,0
20230814,143800,39827680,5310,5310,5310,5310,0
20230814,143700,39827680,5310,5310,5310,5310,0
20230814,143600,39827680,5310,5300,5310,5300,2
20230814,143500,39817070,5290,5290,5290,5290,0
20230814,143400,39817070,5290,5290,5290,5290,0
20230814,143300,39817070,5290,5290,5290,5290,0
20230814,143200,39817070,5290,5290,5290,5290,0
20230814,143100,39817070,5290,5290,5290,5290,0
20230814,143000,39817070,5290,5290,5290,5290,1
20230814,142900,39811780,5290,5290,5290,5290,0
20230814,142800,39811780,5290,5290,5290,5290,1
20230814,142700,39806490,5280,5280,5280,5280,0
20230814,142600,39806490,5280,5280,5280,5280,0
20230814,142500,39806490,5280,5280,5280,5280,0
20230814,142400,39806490,5280,5280,5280,5280,0
20230814,142300,39806490,5280,5280,5280,5280,0
20230814,142200,39806490,5280,5280,5280,5280,55
20230814,142100,39516090,5270,5270,5270,5270,10
20230814,142000,39463390,5260,5250,5260,5240,64
20230814,141900,39127500,5280,5280,5280,5280,0
20230814,141800,39127500,5280,5280,5280,5280,0
20230814,141700,39127500,5280,5280,5280,5280,0
20230814,141600,39127500,5280,5280,5280,5280,0
20230814,141500,39127500,5280,5280,5280,5280,1
20230814,141400,39122220,5270,5270,5270,5270,3
20230814,141300,39106410,5270,5280,5280,5260,91
20230814,141200,38627100,5300,5300,5300,5300,0
20230814,141100,38627100,5300,5300,5300,5300,0
20230814,141000,38627100,5300,5300,5300,5300,0
20230814,140900,38627100,5300,5300,5300,5300,0
20230814,140800,38627100,5300,5300,5300,5300,0
20230814,140700,38627100,5300,5300,5300,5300,0
20230814,140600,38627100,5300,5300,5300,5300,0
20230814,140500,38627100,5300,5300,5300,5300,0
20230814,140400,38627100,5300,5300,5300,5300,0
20230814,140300,38627100,5300,5300,5300,5300,0
20230814,140200,38627100,5300,5300,5300,5300,0
20230814,140100,38627100,5300,5300,5300,5300,0
20230814,140000,38627100,5300,5300,5300,5300,0
20230814,135900,38627100,5300,5300,5300,5300,0
20230814,135800,38627100,5300,5300,5300,5300,62
20230814,135700,38298500,5320,5320,5320,5320,0
20230814,135600,38298500,5320,5320,5320,5320,0
20230814,135500,38298500,5320,5320,5320,5320,1
20230814,135400,38293180,5310,5300,5310,5300,4
20230814,135300,38271970,5310,5310,5310,5310,0
20230814,135200,38271970,5310,5310,5310,5310,0
20230814,135100,38271970,5310,5310,5310,5310,0
20230814,135000,38271970,5310,5310,5310,5310,100
20230814,134900,37740970,5320,5320,5320,5320,0
20230814,134800,37740970,5320,5320,5320,5320,0
20230814,134700,37740970,5320,5320,5320,5320,0
20230814,134600,37740970,5320,5320,5320,5320,1
20230814,134500,37735650,5320,5320,5320,5320,0
20230814,134400,37735650,5320,5320,5320,5320,0
20230814,134300,37735650,5320,5300,5320,5300,500
20230814,134200,35077360,5290,5290,5290,5290,0
20230814,134100,35077360,5290,5290,5290,5290,0
20230814,134000,35077360,5290,5290,5290,5290,5
20230814,133900,35050910,5290,5290,5290,5290,3
20230814,133800,35035040,5290,5290,5290,5290,0
20230814,133700,35035040,5290,5290,5290,5290,0
20230814,133600,35035040,5290,5290,5290,5290,0
20230814,133500,35035040,5290,5290,5290,5290,0
20230814,133400,35035040,5290,5290,5290,5290,0
20230814,133300,35035040,5290,5290,5290,5290,0
20230814,133200,35035040,5290,5290,5290,5290,0
20230814,133100,35035040,5290,5290,5290,5290,200
20230814,133000,33977040,5280,5280,5280,5280,0
20230814,132900,33977040,5280,5280,5280,5280,0
20230814,132800,33977040,5280,5280,5280,5280,0
20230814,132700,33977040,5280,5280,5280,5280,0
20230814,132600,33977040,5280,5280,5280,5280,0
20230814,132500,33977040,5280,5280,5280,5280,1
20230814,132400,33971760,5270,5270,5270,5270,1
20230814,132300,33966490,5260,5260,5260,5260,0
20230814,132200,33966490,5260,5260,5260,5260,2
20230814,132100,33955970,5250,5250,5250,5250,0
20230814,132000,33955970,5250,5250,5250,5250,2
20230814,131900,33945470,5250,5260,5260,5250,505
20230814,131800,31289220,5260,5260,5260,5260,0
20230814,131700,31289220,5260,5260,5260,5260,0
20230814,131600,31289220,5260,5260,5260,5260,0
20230814,131500,31289220,5260,5260,5260,5260,0
20230814,131400,31289220,5260,5260,5260,5260,0
20230814,131300,31289220,5260,5260,5260,5260,0
20230814,131200,31289220,5260,5260,5260,5260,0
20230814,131100,31289220,5260,5260,5260,5260,0
20230814,131000,31289220,5260,5260,5260,5260,0
20230814,130900,31289220,5260,5260,5260,5260,445
20230814,130800,28948520,5260,5260,5260,5260,0
20230814,130700,28948520,5260,5260,5260,5260,0
20230814,130600,28948520,5260,5260,5260,5260,5
20230814,130500,28922220,5260,5260,5260,5260,0
20230814,130400,28922220,5260,5260,5260,5260,0
20230814,130300,28922220,5260,5260,5260,5260,0
20230814,130200,28922220,5260,5260,5260,5260,0
20230814,130100,28922220,5260,5260,5260,5260,0
20230814,130000,28922220,5260,5260,5260,5260,0
20230814,125900,28922220,5260,5250,5260,5250,2
20230814,125800,28911710,5240,5240,5240,5240,0
20230814,125700,28911710,5240,5240,5240,5240,0
20230814,125600,28911710,5240,5240,5240,5240,1
20230814,125500,28906470,5240,5240,5240,5240,19
20230814,125400,28806910,5240,5240,5240,5240,535
20230814,125300,26003510,5250,5250,5250,5250,1
20230814,125200,25998260,5230,5230,5230,5230,0
20230814,125100,25998260,5230,5230,5230,5230,0
20230814,125000,25998260,5230,5230,5230,5230,0
20230814,124900,25998260,5230,5230,5230,5230,0
20230814,124800,25998260,5230,5230,5230,5230,0
20230814,124700,25998260,5230,5230,5230,5230,0
20230814,124600,25998260,5230,5230,5230,5230,0
20230814,124500,25998260,5230,5230,5230,5230,0
20230814,124400,25998260,5230,5230,5230,5230,10
20230814,124300,25945960,5260,5260,5260,5260,0
20230814,124200,25945960,5260,5260,5260,5260,0
20230814,124100,25945960,5260,5260,5260,5260,0
20230814,124000,25945960,5260,5260,5260,5260,0
20230814,123900,25945960,5260,5260,5260,5260,0
20230814,123800,25945960,5260,5260,5260,5260,0
20230814,123700,25945960,5260,5260,5260,5260,0
20230814,123600,25945960,5260,5260,5260,5260,0
20230814,123500,25945960,5260,5260,5260,5260,0
20230814,123400,25945960,5260,5260,5260,5260,0
20230814,123300,25945960,5260,5260,5260,5260,0
20230814,123200,25945960,5260,5260,5260,5260,0
20230814,123100,25945960,5260,5260,5260,5260,0
20230814,123000,25945960,5260,5260,5260,5260,0
20230814,122900,25945960,5260,5260,5260,5260,0
20230814,122800,25945960,5260,5260,5260,5260,0
20230814,122700,25945960,5260,5260,5260,5260,0
20230814,122600,25945960,5260,5260,5260,5260,0
20230814,122500,25945960,5260,5260,5260,5260,0
20230814,122400,25945960,5260,5260,5260,5260,0
20230814,122300,25945960,5260,5260,5260,5260,0
20230814,122200,25945960,5260,5260,5260,5260,1
20230814,122100,25940700,5230,5230,5230,5230,0
20230814,122000,25940700,5230,5230,5230,5230,0
20230814,121900,25940700,5230,5230,5230,5230,0
20230814,121800,25940700,5230,5230,5230,5230,0
20230814,121700,25940700,5230,5230,5230,5230,0
20230814,121600,25940700,5230,5230,5230,5230,3
20230814,121500,25925010,5230,5240,5240,5230,100
20230814,121400,25401800,5250,5250,5250,5250,0
20230814,121300,25401800,5250,5250,5250,5250,0
20230814,121200,25401800,5250,5250,5250,5250,0
20230814,121100,25401800,5250,5250,5250,5250,0
20230814,121000,25401800,5250,5250,5250,5250,0
20230814,120900,25401800,5250,5250,5250,5250,0
20230814,120800,25401800,5250,5250,5250,5250,280
20230814,120700,23931800,5250,5250,5250,5250,0
20230814,120600,23931800,5250,5250,5250,5250,0
20230814,120500,23931800,5250,5250,5250,5250,0
20230814,120400,23931800,5250,5250,5250,5250,0
20230814,120300,23931800,5250,5250,5250,5250,0
20230814,120200,23931800,5250,5250,5250,5250,0
20230814,120100,23931800,5250,5250,5250,5250,0
20230814,120000,23931800,5250,5250,5250,5250,0
20230814,115900,23931800,5250,5250,5250,5250,0
20230814,115800,23931800,5250,5250,5250,5250,0
20230814,115700,23931800,5250,5250,5250,5250,0
20230814,115600,23931800,5250,5250,5250,5250,0
20230814,115500,23931800,5250,5260,5260,5250,501
20230814,115400,21301540,5260,5260,5260,5260,0
20230814,115300,21301540,5260,5260,5260,5260,0
20230814,115200,21301540,5260,5260,5260,5260,0
20230814,115100,21301540,5260,5260,5260,5260,1
20230814,115000,21296280,5260,5260,5260,5260,0
20230814,114900,21296280,5260,5260,5260,5260,5
20230814,114800,21269980,5260,5260,5260,5260,5
20230814,114700,21243680,5260,5260,5260,5260,0
20230814,114600,21243680,5260,5260,5260,5260,0
20230814,114500,21243680,5260,5260,5260,5260,3
20230814,114400,21227900,5260,5260,5260,5260,0
20230814,114300,21227900,5260,5260,5260,5260,0
20230814,114200,21227900,5260,5260,5260,5260,0
20230814,114100,21227900,5260,5260,5260,5260,0
20230814,114000,21227900,5260,5260,5260,5260,0
20230814,113900,21227900,5260,5260,5260,5260,0
20230814,113800,21227900,5260,5260,5260,5260,0
20230814,113700,21227900,5260,5260,5260,5260,0
20230814,113600,21227900,5260,5260,5260,5260,0
20230814,113500,21227900,5260,5260,5260,5260,0
20230814,113400,21227900,5260,5260,5260,5260,6
20230814,113300,21196340,5250,5250,5250,5250,0
20230814,113200,21196340,5250,5250,5250,5250,0
20230814,113100,21196340,5250,5250,5250,5250,0
20230814,113000,21196340,5250,5250,5250,5250,0
20230814,112900,21196340,5250,5250,5250,5250,0
20230814,112800,21196340,5250,5250,5250,5250,0
20230814,112700,21196340,5250,5250,5250,5250,0
20230814,112600,21196340,5250,5250,5250,5250,0
20230814,112500,21196340,5250,5250,5250,5250,7
20230814,112400,21159590,5250,5250,5250,5250,7
20230814,112300,21122840,5250,5260,5260,5250,192
20230814,112200,20112990,5260,5260,5260,5260,1
20230814,112100,20107730,5260,5260,5260,5260,1
20230814,112000,20102470,5260,5270,5270,5260,36
20230814,111900,19912760,5260,5260,5260,5260,0
20230814,111800,19912760,5260,5260,5260,5260,2
20230814,111700,19902240,5250,5250,5250,5250,0
20230814,111600,19902240,5250,5250,5250,5250,0
20230814,111500,19902240,5250,5250,5250,5250,0
20230814,111400,19902240,5250,5250,5250,5250,2
20230814,111300,19891740,5250,5250,5250,5250,74
20230814,111200,19503240,5260,5260,5260,5260,0
20230814,111100,19503240,5260,5260,5260,5260,0
20230814,111000,19503240,5260,5260,5260,5260,0
20230814,110900,19503240,5260,5260,5260,5260,0
20230814,110800,19503240,5260,5260,5260,5260,0
20230814,110700,19503240,5260,5260,5260,5260,0
20230814,110600,19503240,5260,5260,5260,5260,0
20230814,110500,19503240,5260,5260,5260,5260,0
20230814,110400,19503240,5260,5260,5260,5260,0
20230814,110300,19503240,5260,5260,5260,5260,0
20230814,110200,19503240,5260,5260,5260,5260,1
20230814,110100,19497980,5240,5240,5240,5240,0
20230814,110000,19497980,5240,5260,5260,5240,1025
20230814,105900,14122400,5260,5260,5260,5260,62
20230814,105800,13796280,5260,5260,5260,5260,8
20230814,105700,13754200,5260,5260,5260,5260,0
20230814,105600,13754200,5260,5260,5260,5260,0
20230814,105500,13754200,5260,5260,5260,5260,0
20230814,105400,13754200,5260,5260,5260,5260,1
20230814,105300,13748940,5250,5250,5250,5250,0
20230814,105200,13748940,5250,5250,5250,5250,0
20230814,105100,13748940,5250,5250,5250,5250,0
20230814,105000,13748940,5250,5250,5250,5250,0
20230814,104900,13748940,5250,5250,5250,5250,0
20230814,104800,13748940,5250,5250,5250,5250,0
20230814,104700,13748940,5250,5250,5250,5250,0
20230814,104600,13748940,5250,5250,5250,5250,0
20230814,104500,13748940,5250,5250,5250,5250,0
20230814,104400,13748940,5250,5250,5250,5250,0
20230814,104300,13748940,5250,5250,5250,5250,0
20230814,104200,13748940,5250,5250,5250,5250,0
20230814,104100,13748940,5250,5290,5290,5250,1111
20230814,104000,7910800,5300,5300,5300,5300,0
20230814,103900,7910800,5300,5300,5300,5300,0
20230814,103800,7910800,5300,5300,5300,5300,0
20230814,103700,7910800,5300,5300,5300,5300,0
20230814,103600,7910800,5300,5300,5300,5300,0
20230814,103500,7910800,5300,5300,5300,5300,0
20230814,103400,7910800,5300,5300,5300,5300,0
20230814,103300,7910800,5300,5300,5300,5300,0
20230814,103200,7910800,5300,5300,5300,5300,0
20230814,103100,7910800,5300,5300,5300,5300,0
20230814,103000,7910800,5300,5300,5300,5300,0
20230814,102900,7910800,5300,5300,5300,5300,0
20230814,102800,7910800,5300,5300,5300,5300,0
20230814,102700,7910800,5300,5300,5300,5300,0
20230814,102600,7910800,5300,5300,5300,5300,0
20230814,102500,7910800,5300,5300,5300,5300,0
20230814,102400,7910800,5300,5300,5300,5300,0
20230814,102300,7910800,5300,5300,5300,5300,0
20230814,102200,7910800,5300,5300,5300,5300,0
20230814,102100,7910800,5300,5300,5300,5300,0
20230814,102000,7910800,5300,5290,5300,5290,11
20230814,101900,7852510,5280,5280,5280,5280,1
20230814,101800,7847230,5310,5310,5310,5310,0
20230814,101700,7847230,5310,5310,5310,5310,0
20230814,101600,7847230,5310,5310,5310,5310,0
20230814,101500,7847230,5310,5310,5310,5310,0
20230814,101400,7847230,5310,5310,5310,5310,0
20230814,101300,7847230,5310,5310,5310,5310,0
20230814,101200,7847230,5310,5310,5310,5310,0
20230814,101100,7847230,5310,5310,5310,5310,0
20230814,101000,7847230,5310,5310,5310,5310,0
20230814,100900,7847230,5310,5310,5310,5310,3
20230814,100800,7831300,5310,5280,5310,5280,5
20230814,100700,7804840,5260,5260,5260,5260,0
20230814,100600,7804840,5260,5260,5260,5260,0
20230814,100500,7804840,5260,5260,5260,5260,0
20230814,100400,7804840,5260,5260,5260,5260,0
20230814,100300,7804840,5260,5320,5320,5260,230
20230814,100200,6593900,5290,5290,5290,5290,1
20230814,100100,6588610,5290,5310,5320,5290,11
20230814,100000,6530200,5310,5310,5310,5310,0
20230814,095900,6530200,5310,5310,5310,5310,2
20230814,095800,6519580,5280,5280,5280,5280,6
20230814,095700,6487900,5280,5280,5280,5280,5
20230814,095600,6461500,5280,5280,5280,5280,0
20230814,095500,6461500,5280,5280,5280,5280,0
20230814,095400,6461500,5280,5280,5280,5280,0
20230814,095300,6461500,5280,5280,5280,5280,0
20230814,095200,6461500,5280,5280,5280,5280,0
20230814,095100,6461500,5280,5280,5280,5280,0
20230814,095000,6461500,5280,5280,5280,5280,0
20230814,094900,6461500,5280,5280,5280,5280,0
20230814,094800,6461500,5280,5280,5280,5280,0
20230814,094700,6461500,5280,5280,5280,5280,0
20230814,094600,6461500,5280,5280,5280,5280,0
20230814,094500,6461500,5280,5280,5280,5280,0
20230814,094400,6461500,5280,5280,5280,5280,0
20230814,094300,6461500,5280,5290,5290,5280,331
20230814,094200,4713390,5290,5300,5300,5290,20
20230814,094100,4607480,5310,5310,5310,5310,0
20230814,094000,4607480,5310,5310,5310,5310,0
20230814,093900,4607480,5310,5310,5310,5310,0
20230814,093800,4607480,5310,5310,5310,5310,0
20230814,093700,4607480,5310,5310,5310,5310,0
20230814,093600,4607480,5310,5310,5310,5310,3
20230814,093500,4591550,5320,5320,5320,5320,0
20230814,093400,4591550,5320,5320,5320,5320,5
20230814,093300,4564950,5310,5310,5310,5310,12
20230814,093200,4501230,5310,5310,5310,5310,0
20230814,093100,4501230,5310,5310,5310,5310,3
20230814,093000,4485300,5320,5320,5320,5320,200
20230814,092900,3421300,5320,5320,5320,5320,0
20230814,092800,3421300,5320,5320,5320,5320,0
20230814,092700,3421300,5320,5320,5320,5320,0
20230814,092600,3421300,5320,5320,5320,5320,0
20230814,092500,3421300,5320,5320,5320,5320,1
20230814,092400,3415980,5320,5320,5320,5320,0
20230814,092300,3415980,5320,5320,5320,5320,0
20230814,092200,3415980,5320,5320,5320,5320,102
20230814,092100,2873340,5320,5320,5320,5320,0
20230814,092000,2873340,5320,5320,5320,5320,9
20230814,091900,2825460,5320,5320,5320,5320,48
20230814,091800,2570100,5320,5320,5320,5320,1
20230814,091700,2564780,5280,5280,5280,5280,0
20230814,091600,2564780,5280,5330,5330,5280,153
20230814,091500,1752680,5330,5300,5350,5300,35
20230814,091400,1566060,5280,5280,5280,5280,40
20230814,091300,1354860,5310,5310,5310,5310,0
20230814,091200,1354860,5310,5310,5310,5310,0
20230814,091100,1354860,5310,5310,5310,5310,10
20230814,091000,1301760,5300,5300,5300,5300,0
20230814,090900,1301760,5300,5300,5300,5300,0
20230814,090800,1301760,5300,5300,5300,5300,0
20230814,090700,1301760,5300,5300,5310,5300,111
20230814,090600,713360,5280,5280,5280,5280,100
20230814,090500,185360,5300,5300,5300,5300,0
20230814,090400,185360,5300,5300,5300,5300,1
20230814,090300,180060,5290,5290,5290,5290,14
20230814,090200,106000,5300,5300,5300,5300,0
20230814,090100,106000,5300,5300,5300,5300,0
20230814,090000,106000,5300,5300,5300,5300,20