stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193700,31567890,5070,5070,5070,5070,202
20230828,193600,31567890,5070,5070,5070,5070,0
20230828,193500,31567890,5070,5070,5070,5070,0
20230828,193400,31567890,5070,5070,5070,5070,0
20230828,193300,31567890,5070,5070,5070,5070,0
20230828,193200,31567890,5070,5070,5070,5070,0
20230828,193100,31567890,5070,5070,5070,5070,0
20230828,193000,31567890,5070,5070,5070,5070,0
20230828,192900,31567890,5070,5070,5070,5070,0
20230828,192800,31567890,5070,5070,5070,5070,0
20230828,192700,31567890,5070,5070,5070,5070,0
20230828,192600,31567890,5070,5070,5070,5070,0
20230828,192500,31567890,5070,5070,5070,5070,0
20230828,192400,31567890,5070,5070,5070,5070,0
20230828,192300,31567890,5070,5070,5070,5070,0
20230828,192200,31567890,5070,5070,5070,5070,0
20230828,192100,31567890,5070,5070,5070,5070,0
20230828,192000,31567890,5070,5070,5070,5070,0
20230828,191900,31567890,5070,5070,5070,5070,0
20230828,191800,31567890,5070,5070,5070,5070,0
20230828,191700,31567890,5070,5070,5070,5070,0
20230828,191600,31567890,5070,5070,5070,5070,0
20230828,191500,31567890,5070,5070,5070,5070,0
20230828,191400,31567890,5070,5070,5070,5070,0
20230828,191300,31567890,5070,5070,5070,5070,0
20230828,191200,31567890,5070,5070,5070,5070,0
20230828,191100,31567890,5070,5070,5070,5070,0
20230828,191000,31567890,5070,5070,5070,5070,0
20230828,190900,31567890,5070,5070,5070,5070,0
20230828,190800,31567890,5070,5070,5070,5070,0
20230828,190700,31567890,5070,5070,5070,5070,202
20230828,190600,31567890,5070,5070,5070,5070,0
20230828,190500,31567890,5070,5070,5070,5070,0
20230828,190400,31567890,5070,5070,5070,5070,0
20230828,190300,31567890,5070,5070,5070,5070,0
20230828,190200,31567890,5070,5070,5070,5070,0
20230828,190100,31567890,5070,5070,5070,5070,0
20230828,190000,31567890,5070,5070,5070,5070,0
20230828,185900,31567890,5070,5070,5070,5070,0
20230828,185800,31567890,5070,5070,5070,5070,0
20230828,185700,31567890,5070,5070,5070,5070,0
20230828,185600,31567890,5070,5070,5070,5070,0
20230828,185500,31567890,5070,5070,5070,5070,0
20230828,185400,31567890,5070,5070,5070,5070,0
20230828,185300,31567890,5070,5070,5070,5070,0
20230828,185200,31567890,5070,5070,5070,5070,0
20230828,185100,31567890,5070,5070,5070,5070,0
20230828,185000,31567890,5070,5070,5070,5070,0
20230828,184900,31567890,5070,5070,5070,5070,0
20230828,184800,31567890,5070,5070,5070,5070,0
20230828,184700,31567890,5070,5070,5070,5070,0
20230828,184600,31567890,5070,5070,5070,5070,0
20230828,184500,31567890,5070,5070,5070,5070,0
20230828,184400,31567890,5070,5070,5070,5070,0
20230828,184300,31567890,5070,5070,5070,5070,0
20230828,184200,31567890,5070,5070,5070,5070,0
20230828,184100,31567890,5070,5070,5070,5070,0
20230828,184000,31567890,5070,5070,5070,5070,0
20230828,183900,31567890,5070,5070,5070,5070,0
20230828,183800,31567890,5070,5070,5070,5070,0
20230828,183700,31567890,5070,5070,5070,5070,202
20230828,183600,31567890,5070,5070,5070,5070,0
20230828,183500,31567890,5070,5070,5070,5070,0
20230828,183400,31567890,5070,5070,5070,5070,0
20230828,183300,31567890,5070,5070,5070,5070,0
20230828,183200,31567890,5070,5070,5070,5070,0
20230828,183100,31567890,5070,5070,5070,5070,0
20230828,183000,31567890,5070,5070,5070,5070,0
20230828,182900,31567890,5070,5070,5070,5070,0
20230828,182800,31567890,5070,5070,5070,5070,0
20230828,182700,31567890,5070,5070,5070,5070,0
20230828,182600,31567890,5070,5070,5070,5070,0
20230828,182500,31567890,5070,5070,5070,5070,0
20230828,182400,31567890,5070,5070,5070,5070,0
20230828,182300,31567890,5070,5070,5070,5070,0
20230828,182200,31567890,5070,5070,5070,5070,0
20230828,182100,31567890,5070,5070,5070,5070,0
20230828,182000,31567890,5070,5070,5070,5070,0
20230828,181900,31567890,5070,5070,5070,5070,0
20230828,181800,31567890,5070,5070,5070,5070,0
20230828,181700,31567890,5070,5070,5070,5070,0
20230828,181600,31567890,5070,5070,5070,5070,0
20230828,181500,31567890,5070,5070,5070,5070,0
20230828,181400,31567890,5070,5070,5070,5070,0
20230828,181300,31567890,5070,5070,5070,5070,0
20230828,181200,31567890,5070,5070,5070,5070,0
20230828,181100,31567890,5070,5070,5070,5070,0
20230828,181000,31567890,5070,5070,5070,5070,0
20230828,180900,31567890,5070,5070,5070,5070,0
20230828,180800,31567890,5070,5070,5070,5070,0
20230828,180700,31567890,5070,5070,5070,5070,202
20230828,180600,31567890,5070,5070,5070,5070,0
20230828,180500,31567890,5070,5070,5070,5070,0
20230828,180400,31567890,5070,5070,5070,5070,0
20230828,180300,31567890,5070,5070,5070,5070,0
20230828,180200,31567890,5070,5070,5070,5070,0
20230828,180100,31567890,5070,5070,5070,5070,0
20230828,180000,31567890,5070,5070,5070,5070,0
20230828,175900,31567890,5070,5070,5070,5070,0
20230828,175800,31567890,5070,5070,5070,5070,0
20230828,175700,31567890,5070,5070,5070,5070,0
20230828,175600,31567890,5070,5070,5070,5070,0
20230828,175500,31567890,5070,5070,5070,5070,0
20230828,175400,31567890,5070,5070,5070,5070,0
20230828,175300,31567890,5070,5070,5070,5070,0
20230828,175200,31567890,5070,5070,5070,5070,0
20230828,175100,31567890,5070,5070,5070,5070,0
20230828,175000,31567890,5070,5070,5070,5070,0
20230828,174900,31567890,5070,5070,5070,5070,0
20230828,174800,31567890,5070,5070,5070,5070,0
20230828,174700,31567890,5070,5070,5070,5070,0
20230828,174600,31567890,5070,5070,5070,5070,0
20230828,174500,31567890,5070,5070,5070,5070,0
20230828,174400,31567890,5070,5070,5070,5070,0
20230828,174300,31567890,5070,5070,5070,5070,0
20230828,174200,31567890,5070,5070,5070,5070,0
20230828,174100,31567890,5070,5070,5070,5070,0
20230828,174000,31567890,5070,5070,5070,5070,0
20230828,173900,31567890,5070,5070,5070,5070,0
20230828,173800,31567890,5070,5070,5070,5070,0
20230828,173700,31567890,5070,5070,5070,5070,202
20230828,173600,31567890,5070,5070,5070,5070,0
20230828,173500,31567890,5070,5070,5070,5070,0
20230828,173400,31567890,5070,5070,5070,5070,0
20230828,173300,31567890,5070,5070,5070,5070,0
20230828,173200,31567890,5070,5070,5070,5070,0
20230828,173100,31567890,5070,5070,5070,5070,0
20230828,173000,31567890,5070,5070,5070,5070,0
20230828,172900,31567890,5070,5070,5070,5070,0
20230828,172800,31567890,5070,5070,5070,5070,0
20230828,172700,31567890,5070,5070,5070,5070,0
20230828,172600,31567890,5070,5070,5070,5070,0
20230828,172500,31567890,5070,5070,5070,5070,0
20230828,172400,31567890,5070,5070,5070,5070,0
20230828,172300,31567890,5070,5070,5070,5070,0
20230828,172200,31567890,5070,5070,5070,5070,0
20230828,172100,31567890,5070,5070,5070,5070,0
20230828,172000,31567890,5070,5070,5070,5070,0
20230828,171900,31567890,5070,5070,5070,5070,0
20230828,171800,31567890,5070,5070,5070,5070,0
20230828,171700,31567890,5070,5070,5070,5070,0
20230828,171600,31567890,5070,5070,5070,5070,0
20230828,171500,31567890,5070,5070,5070,5070,0
20230828,171400,31567890,5070,5070,5070,5070,0
20230828,171300,31567890,5070,5070,5070,5070,0
20230828,171200,31567890,5070,5070,5070,5070,0
20230828,171100,31567890,5070,5070,5070,5070,0
20230828,171000,31567890,5070,5070,5070,5070,0
20230828,170900,31567890,5070,5070,5070,5070,0
20230828,170800,31567890,5070,5070,5070,5070,0
20230828,170700,31567890,5070,5070,5070,5070,202
20230828,170600,31567890,5070,5070,5070,5070,0
20230828,170500,31567890,5070,5070,5070,5070,0
20230828,170400,31567890,5070,5070,5070,5070,0
20230828,170300,31567890,5070,5070,5070,5070,0
20230828,170200,31567890,5070,5070,5070,5070,0
20230828,170100,31567890,5070,5070,5070,5070,0
20230828,170000,31567890,5070,5070,5070,5070,0
20230828,165900,31567890,5070,5070,5070,5070,0
20230828,165800,31567890,5070,5070,5070,5070,0
20230828,165700,31567890,5070,5070,5070,5070,0
20230828,165600,31567890,5070,5070,5070,5070,0
20230828,165500,31567890,5070,5070,5070,5070,0
20230828,165400,31567890,5070,5070,5070,5070,0
20230828,165300,31567890,5070,5070,5070,5070,0
20230828,165200,31567890,5070,5070,5070,5070,0
20230828,165100,31567890,5070,5070,5070,5070,0
20230828,165000,31567890,5070,5070,5070,5070,0
20230828,164900,31567890,5070,5070,5070,5070,0
20230828,164800,31567890,5070,5070,5070,5070,0
20230828,164700,31567890,5070,5070,5070,5070,0
20230828,164600,31567890,5070,5070,5070,5070,0
20230828,164500,31567890,5070,5070,5070,5070,0
20230828,164400,31567890,5070,5070,5070,5070,0
20230828,164300,31567890,5070,5070,5070,5070,0
20230828,164200,31567890,5070,5070,5070,5070,0
20230828,164100,31567890,5070,5070,5070,5070,0
20230828,164000,31567890,5070,5070,5070,5070,0
20230828,163900,31567890,5070,5070,5070,5070,0
20230828,163800,31567890,5070,5070,5070,5070,0
20230828,163700,31567890,5070,5070,5070,5070,202
20230828,163600,31567890,5070,5070,5070,5070,0
20230828,163500,31567890,5070,5070,5070,5070,0
20230828,163400,31567890,5070,5070,5070,5070,0
20230828,163300,31567890,5070,5070,5070,5070,0
20230828,163200,31567890,5070,5070,5070,5070,0
20230828,163100,31567890,5070,5070,5070,5070,0
20230828,163000,31567890,5070,5070,5070,5070,0
20230828,162900,31567890,5070,5070,5070,5070,0
20230828,162800,31567890,5070,5070,5070,5070,0
20230828,162700,31567890,5070,5070,5070,5070,0
20230828,162600,31567890,5070,5070,5070,5070,0
20230828,162500,31567890,5070,5070,5070,5070,0
20230828,162400,31567890,5070,5070,5070,5070,0
20230828,162300,31567890,5070,5070,5070,5070,0
20230828,162200,31567890,5070,5070,5070,5070,0
20230828,162100,31567890,5070,5070,5070,5070,0
20230828,162000,31567890,5070,5070,5070,5070,0
20230828,161900,31567890,5070,5070,5070,5070,0
20230828,161800,31567890,5070,5070,5070,5070,0
20230828,161700,31567890,5070,5070,5070,5070,0
20230828,161600,31567890,5070,5070,5070,5070,0
20230828,161500,31567890,5070,5070,5070,5070,0
20230828,161400,31567890,5070,5070,5070,5070,0
20230828,161300,31567890,5070,5070,5070,5070,0
20230828,161200,31567890,5070,5070,5070,5070,0
20230828,161100,31567890,5070,5070,5070,5070,0
20230828,161000,31567890,5070,5070,5070,5070,0
20230828,160900,31567890,5070,5070,5070,5070,0
20230828,160800,31567890,5070,5070,5070,5070,0
20230828,160700,31567890,5070,5070,5070,5070,202
20230828,160600,31567890,5070,5070,5070,5070,0
20230828,160500,31567890,5070,5070,5070,5070,0
20230828,160400,31567890,5070,5070,5070,5070,0
20230828,160300,31567890,5070,5070,5070,5070,0
20230828,160200,31567890,5070,5070,5070,5070,0
20230828,160100,31567890,5070,5070,5070,5070,0
20230828,160000,31567890,5070,5070,5070,5070,0
20230828,155900,31567890,5070,5070,5070,5070,0
20230828,155800,31567890,5070,5070,5070,5070,0
20230828,155700,31567890,5070,5070,5070,5070,0
20230828,155600,31567890,5070,5070,5070,5070,0
20230828,155500,31567890,5070,5070,5070,5070,0
20230828,155400,31567890,5070,5070,5070,5070,0
20230828,155300,31567890,5070,5070,5070,5070,0
20230828,155200,31567890,5070,5070,5070,5070,0
20230828,155100,31567890,5070,5070,5070,5070,0
20230828,155000,31567890,5070,5070,5070,5070,0
20230828,154900,31567890,5070,5070,5070,5070,0
20230828,154800,31567890,5070,5070,5070,5070,0
20230828,154700,31567890,5070,5070,5070,5070,0
20230828,154600,31567890,5070,5070,5070,5070,0
20230828,154500,31567890,5070,5070,5070,5070,0
20230828,154400,31567890,5070,5070,5070,5070,0
20230828,154300,31567890,5070,5070,5070,5070,0
20230828,154200,31567890,5070,5070,5070,5070,0
20230828,154100,31567890,5070,5070,5070,5070,0
20230828,154000,31567890,5070,5070,5070,5070,0
20230828,153900,31567890,5070,5070,5070,5070,0
20230828,153800,31567890,5070,5070,5070,5070,0
20230828,153700,31567890,5070,5070,5070,5070,202
20230828,153600,31567890,5070,5070,5070,5070,0
20230828,153500,31567890,5070,5070,5070,5070,0
20230828,153400,31567890,5070,5070,5070,5070,0
20230828,153300,31567890,5070,5070,5070,5070,0
20230828,153200,31567890,5070,5070,5070,5070,0
20230828,153100,31567890,5070,5070,5070,5070,0
20230828,153000,31567890,5070,5070,5070,5070,202
20230828,152900,30543750,5070,5070,5070,5070,0
20230828,152800,30543750,5070,5070,5070,5070,0
20230828,152700,30543750,5070,5070,5070,5070,0
20230828,152600,30543750,5070,5070,5070,5070,0
20230828,152500,30543750,5070,5070,5070,5070,0
20230828,152400,30543750,5070,5070,5070,5070,0
20230828,152300,30543750,5070,5070,5070,5070,0
20230828,152200,30543750,5070,5070,5070,5070,0
20230828,152100,30543750,5070,5070,5070,5070,0
20230828,152000,30543750,5070,5070,5070,5070,0
20230828,151900,30543750,5070,5030,5070,5030,531
20230828,151800,27861390,5030,5030,5030,5030,0
20230828,151700,27861390,5030,5030,5030,5030,0
20230828,151600,27861390,5030,5030,5030,5030,0
20230828,151500,27861390,5030,5030,5030,5030,0
20230828,151400,27861390,5030,5030,5030,5030,0
20230828,151300,27861390,5030,5030,5030,5030,0
20230828,151200,27861390,5030,5030,5030,5030,1
20230828,151100,27856360,5020,5020,5020,5020,0
20230828,151000,27856360,5020,5020,5020,5020,0
20230828,150900,27856360,5020,5020,5020,5020,0
20230828,150800,27856360,5020,5020,5020,5020,88
20230828,150700,27414600,5020,5020,5020,5020,0
20230828,150600,27414600,5020,5020,5020,5020,5
20230828,150500,27389500,5020,5020,5020,5020,7
20230828,150400,27354360,5030,5030,5030,5030,0
20230828,150300,27354360,5030,5030,5030,5030,0
20230828,150200,27354360,5030,5030,5030,5030,0
20230828,150100,27354360,5030,5030,5030,5030,0
20230828,150000,27354360,5030,5030,5030,5030,0
20230828,145900,27354360,5030,5030,5030,5030,0
20230828,145800,27354360,5030,5030,5030,5030,0
20230828,145700,27354360,5030,5030,5030,5030,0
20230828,145600,27354360,5030,5030,5030,5030,0
20230828,145500,27354360,5030,5030,5030,5030,0
20230828,145400,27354360,5030,5030,5030,5030,0
20230828,145300,27354360,5030,5030,5030,5030,0
20230828,145200,27354360,5030,5030,5030,5030,0
20230828,145100,27354360,5030,5030,5030,5030,0
20230828,145000,27354360,5030,5030,5030,5030,0
20230828,144900,27354360,5030,5030,5030,5030,0
20230828,144800,27354360,5030,5030,5030,5030,0
20230828,144700,27354360,5030,5030,5030,5030,0
20230828,144600,27354360,5030,5030,5030,5030,0
20230828,144500,27354360,5030,5030,5030,5030,0
20230828,144400,27354360,5030,5030,5030,5030,0
20230828,144300,27354360,5030,5030,5030,5030,0
20230828,144200,27354360,5030,5030,5030,5030,0
20230828,144100,27354360,5030,5030,5030,5030,0
20230828,144000,27354360,5030,5030,5030,5030,0
20230828,143900,27354360,5030,5030,5030,5030,0
20230828,143800,27354360,5030,5030,5030,5030,0
20230828,143700,27354360,5030,5030,5030,5030,0
20230828,143600,27354360,5030,5030,5030,5030,0
20230828,143500,27354360,5030,5030,5030,5030,0
20230828,143400,27354360,5030,5030,5030,5030,0
20230828,143300,27354360,5030,5030,5030,5030,0
20230828,143200,27354360,5030,5030,5030,5030,0
20230828,143100,27354360,5030,5030,5030,5030,0
20230828,143000,27354360,5030,5030,5030,5030,0
20230828,142900,27354360,5030,5030,5030,5030,1
20230828,142800,27349330,5030,5030,5030,5030,16
20230828,142700,27268850,5030,5030,5030,5030,0
20230828,142600,27268850,5030,5030,5030,5030,1
20230828,142500,27263820,5020,5020,5020,5020,0
20230828,142400,27263820,5020,5020,5020,5020,0
20230828,142300,27263820,5020,5020,5020,5020,0
20230828,142200,27263820,5020,5020,5020,5020,0
20230828,142100,27263820,5020,5020,5020,5020,0
20230828,142000,27263820,5020,5020,5020,5020,0
20230828,141900,27263820,5020,5020,5020,5020,0
20230828,141800,27263820,5020,5020,5020,5020,0
20230828,141700,27263820,5020,5020,5020,5020,0
20230828,141600,27263820,5020,5020,5020,5020,0
20230828,141500,27263820,5020,5020,5020,5020,0
20230828,141400,27263820,5020,5020,5020,5020,0
20230828,141300,27263820,5020,5020,5020,5020,0
20230828,141200,27263820,5020,5020,5020,5020,0
20230828,141100,27263820,5020,5020,5020,5020,0
20230828,141000,27263820,5020,5020,5020,5020,0
20230828,140900,27263820,5020,5020,5020,5020,0
20230828,140800,27263820,5020,5020,5020,5020,0
20230828,140700,27263820,5020,5020,5020,5020,1
20230828,140600,27258800,5010,5010,5010,5010,0
20230828,140500,27258800,5010,5010,5010,5010,0
20230828,140400,27258800,5010,5010,5010,5010,2
20230828,140300,27248780,5000,5000,5000,5000,0
20230828,140200,27248780,5000,5000,5000,5000,0
20230828,140100,27248780,5000,5000,5000,5000,0
20230828,140000,27248780,5000,5020,5020,5000,200
20230828,135900,26248480,5020,5020,5020,5020,0
20230828,135800,26248480,5020,5020,5020,5020,1
20230828,135700,26243460,5010,5010,5010,5010,0
20230828,135600,26243460,5010,5010,5010,5010,0
20230828,135500,26243460,5010,5010,5010,5010,12
20230828,135400,26183340,5000,5000,5000,5000,0
20230828,135300,26183340,5000,5000,5000,5000,0
20230828,135200,26183340,5000,5000,5000,5000,0
20230828,135100,26183340,5000,5000,5000,5000,345
20230828,135000,24458340,5000,5000,5000,5000,0
20230828,134900,24458340,5000,5000,5000,5000,5
20230828,134800,24433340,5020,5020,5020,5020,0
20230828,134700,24433340,5020,5020,5020,5020,0
20230828,134600,24433340,5020,5020,5020,5020,1
20230828,134500,24428320,5000,5000,5000,5000,0
20230828,134400,24428320,5000,5000,5000,5000,0
20230828,134300,24428320,5000,5000,5000,5000,0
20230828,134200,24428320,5000,5000,5000,5000,0
20230828,134100,24428320,5000,5000,5000,5000,5
20230828,134000,24403320,5000,5000,5000,5000,5
20230828,133900,24378320,5000,5000,5000,5000,0
20230828,133800,24378320,5000,5000,5000,5000,5
20230828,133700,24353320,5000,5020,5020,5000,5
20230828,133600,24328260,5040,5040,5040,5040,3
20230828,133500,24313140,5030,5030,5030,5030,5
20230828,133400,24287990,5030,5030,5030,5030,0
20230828,133300,24287990,5030,5030,5030,5030,5
20230828,133200,24262840,5030,5030,5030,5030,5
20230828,133100,24237690,5030,5030,5030,5030,1
20230828,133000,24232660,5000,5010,5010,5000,6
20230828,132900,24202640,5010,5010,5010,5010,6
20230828,132800,24172580,5010,5010,5010,5010,6
20230828,132700,24142520,5010,5020,5040,5010,8
20230828,132600,24102400,5000,5000,5000,5000,6
20230828,132500,24072400,5000,5000,5000,5000,0
20230828,132400,24072400,5000,5000,5000,5000,6
20230828,132300,24042400,5000,5000,5000,5000,0
20230828,132200,24042400,5000,5000,5000,5000,6
20230828,132100,24012400,5000,5000,5000,5000,6
20230828,132000,23982400,5000,5000,5000,5000,0
20230828,131900,23982400,5000,5000,5000,5000,6
20230828,131800,23952400,5000,5000,5000,5000,6
20230828,131700,23922400,5040,5000,5040,5000,7
20230828,131600,23887360,5000,5000,5000,5000,6
20230828,131500,23857360,5000,5000,5000,5000,0
20230828,131400,23857360,5000,5000,5000,5000,6
20230828,131300,23827360,5040,5000,5040,5000,7
20230828,131200,23792320,5050,5020,5050,5000,98
20230828,131100,23300450,5000,5000,5000,5000,6
20230828,131000,23270450,5000,5000,5000,5000,0
20230828,130900,23270450,5000,5000,5000,5000,0
20230828,130800,23270450,5000,5020,5020,5000,322
20230828,130700,21659730,5040,5040,5040,5040,6
20230828,130600,21629490,5040,5040,5040,5040,0
20230828,130500,21629490,5040,5040,5040,5040,0
20230828,130400,21629490,5040,5040,5040,5040,0
20230828,130300,21629490,5040,5040,5040,5040,0
20230828,130200,21629490,5040,5040,5040,5040,0
20230828,130100,21629490,5040,5040,5040,5040,0
20230828,130000,21629490,5040,5040,5040,5040,0
20230828,125900,21629490,5040,5040,5040,5040,0
20230828,125800,21629490,5040,5040,5040,5040,0
20230828,125700,21629490,5040,5040,5040,5040,0
20230828,125600,21629490,5040,5040,5040,5040,0
20230828,125500,21629490,5040,5040,5040,5040,0
20230828,125400,21629490,5040,5040,5040,5040,0
20230828,125300,21629490,5040,5040,5040,5040,0
20230828,125200,21629490,5040,5040,5040,5040,12
20230828,125100,21569010,5040,5040,5040,5040,1
20230828,125000,21563970,5020,5020,5020,5020,0
20230828,124900,21563970,5020,5020,5020,5020,0
20230828,124800,21563970,5020,5020,5020,5020,0
20230828,124700,21563970,5020,5020,5020,5020,0
20230828,124600,21563970,5020,5020,5020,5020,0
20230828,124500,21563970,5020,5020,5020,5020,0
20230828,124400,21563970,5020,5020,5020,5020,0
20230828,124300,21563970,5020,5020,5020,5020,0
20230828,124200,21563970,5020,5020,5020,5020,0
20230828,124100,21563970,5020,5020,5020,5020,0
20230828,124000,21563970,5020,5020,5020,5020,0
20230828,123900,21563970,5020,5020,5020,5020,0
20230828,123800,21563970,5020,5020,5020,5020,0
20230828,123700,21563970,5020,5020,5020,5020,0
20230828,123600,21563970,5020,5020,5020,5020,0
20230828,123500,21563970,5020,5020,5020,5020,0
20230828,123400,21563970,5020,5020,5020,5020,0
20230828,123300,21563970,5020,5020,5020,5020,0
20230828,123200,21563970,5020,5020,5020,5020,0
20230828,123100,21563970,5020,5020,5020,5020,1158
20230828,123000,15750810,5000,5000,5000,5000,0
20230828,122900,15750810,5000,5000,5000,5000,30
20230828,122800,15600810,5000,5000,5000,5000,0
20230828,122700,15600810,5000,5000,5000,5000,0
20230828,122600,15600810,5000,5000,5000,5000,0
20230828,122500,15600810,5000,5000,5000,5000,0
20230828,122400,15600810,5000,5000,5000,5000,0
20230828,122300,15600810,5000,5000,5000,5000,0
20230828,122200,15600810,5000,5000,5000,5000,0
20230828,122100,15600810,5000,5000,5000,5000,0
20230828,122000,15600810,5000,5000,5000,5000,0
20230828,121900,15600810,5000,4995,5000,4995,3
20230828,121800,15585820,4995,4995,4995,4995,0
20230828,121700,15585820,4995,4995,4995,4995,0
20230828,121600,15585820,4995,4995,4995,4995,0
20230828,121500,15585820,4995,4995,4995,4995,0
20230828,121400,15585820,4995,4995,4995,4990,34
20230828,121300,15416145,5020,5020,5020,5020,0
20230828,121200,15416145,5020,5020,5020,5020,0
20230828,121100,15416145,5020,5020,5020,5020,0
20230828,121000,15416145,5020,5020,5020,5020,0
20230828,120900,15416145,5020,5020,5020,5020,0
20230828,120800,15416145,5020,5020,5020,5020,0
20230828,120700,15416145,5020,5020,5020,5020,0
20230828,120600,15416145,5020,5020,5020,5020,0
20230828,120500,15416145,5020,5020,5020,5020,0
20230828,120400,15416145,5020,5020,5020,5020,0
20230828,120300,15416145,5020,5020,5020,5020,0
20230828,120200,15416145,5020,5020,5020,5020,0
20230828,120100,15416145,5020,5020,5020,5020,0
20230828,120000,15416145,5020,5020,5020,5020,0
20230828,115900,15416145,5020,5020,5020,5020,0
20230828,115800,15416145,5020,5020,5020,5020,0
20230828,115700,15416145,5020,5020,5020,5020,0
20230828,115600,15416145,5020,5020,5020,5020,0
20230828,115500,15416145,5020,5020,5020,5020,40
20230828,115400,15215345,5020,5030,5030,5000,301
20230828,115300,13709305,5030,5030,5030,5030,0
20230828,115200,13709305,5030,5030,5030,5030,0
20230828,115100,13709305,5030,5030,5030,5030,0
20230828,115000,13709305,5030,5030,5030,5030,0
20230828,114900,13709305,5030,5030,5030,5030,0
20230828,114800,13709305,5030,5030,5030,5030,0
20230828,114700,13709305,5030,5030,5030,5030,0
20230828,114600,13709305,5030,5030,5030,5030,0
20230828,114500,13709305,5030,5030,5030,5030,0
20230828,114400,13709305,5030,5030,5030,5030,0
20230828,114300,13709305,5030,5030,5030,5030,0
20230828,114200,13709305,5030,5030,5030,5030,0
20230828,114100,13709305,5030,5030,5030,5030,0
20230828,114000,13709305,5030,5030,5030,5030,0
20230828,113900,13709305,5030,5030,5030,5030,0
20230828,113800,13709305,5030,5030,5030,5030,0
20230828,113700,13709305,5030,5030,5030,5030,0
20230828,113600,13709305,5030,5030,5030,5030,0
20230828,113500,13709305,5030,5030,5030,5030,0
20230828,113400,13709305,5030,5030,5030,5030,0
20230828,113300,13709305,5030,5030,5030,5030,0
20230828,113200,13709305,5030,5030,5030,5030,4
20230828,113100,13689185,5030,5030,5030,5030,0
20230828,113000,13689185,5030,5030,5030,5030,0
20230828,112900,13689185,5030,5030,5030,5030,0
20230828,112800,13689185,5030,5030,5030,5030,0
20230828,112700,13689185,5030,5030,5030,5030,0
20230828,112600,13689185,5030,5030,5030,5030,1
20230828,112500,13684155,5030,5030,5030,5030,0
20230828,112400,13684155,5030,5030,5030,5030,0
20230828,112300,13684155,5030,5030,5030,5030,0
20230828,112200,13684155,5030,5030,5030,5030,0
20230828,112100,13684155,5030,5030,5030,5030,0
20230828,112000,13684155,5030,5030,5030,5030,0
20230828,111900,13684155,5030,5030,5030,5030,0
20230828,111800,13684155,5030,5030,5030,5030,0
20230828,111700,13684155,5030,5030,5030,5030,0
20230828,111600,13684155,5030,5030,5030,5030,0
20230828,111500,13684155,5030,5030,5030,5030,0
20230828,111400,13684155,5030,5030,5030,5030,13
20230828,111300,13618765,5020,5020,5020,5020,11
20230828,111200,13563545,5000,5000,5000,5000,309
20230828,111100,12018545,5000,5000,5000,5000,0
20230828,111000,12018545,5000,5000,5000,5000,0
20230828,110900,12018545,5000,5000,5000,5000,0
20230828,110800,12018545,5000,5000,5000,5000,0
20230828,110700,12018545,5000,5010,5010,5000,177
20230828,110600,11133345,5000,5000,5000,5000,0
20230828,110500,11133345,5000,5000,5000,5000,0
20230828,110400,11133345,5000,5000,5000,5000,0
20230828,110300,11133345,5000,5000,5000,5000,0
20230828,110200,11133345,5000,5000,5000,5000,0
20230828,110100,11133345,5000,5000,5000,5000,0
20230828,110000,11133345,5000,5000,5000,5000,0
20230828,105900,11133345,5000,5000,5000,5000,0
20230828,105800,11133345,5000,5000,5000,5000,0
20230828,105700,11133345,5000,5000,5000,5000,0
20230828,105600,11133345,5000,5000,5000,5000,0
20230828,105500,11133345,5000,5000,5000,5000,0
20230828,105400,11133345,5000,5000,5000,5000,0
20230828,105300,11133345,5000,5000,5000,5000,0
20230828,105200,11133345,5000,5000,5000,5000,0
20230828,105100,11133345,5000,5000,5000,5000,0
20230828,105000,11133345,5000,5000,5000,5000,1
20230828,104900,11128345,5000,5000,5000,5000,0
20230828,104800,11128345,5000,5000,5000,5000,0
20230828,104700,11128345,5000,4995,5000,4995,300
20230828,104600,9628350,4990,4990,4990,4990,0
20230828,104500,9628350,4990,4990,4990,4990,0
20230828,104400,9628350,4990,4990,4990,4990,0
20230828,104300,9628350,4990,4985,4990,4985,256
20230828,104200,8350960,4990,4990,4990,4990,0
20230828,104100,8350960,4990,4990,4990,4990,0
20230828,104000,8350960,4990,4990,4990,4990,5
20230828,103900,8326010,4990,4990,4990,4990,0
20230828,103800,8326010,4990,4990,4990,4990,0
20230828,103700,8326010,4990,4990,4990,4990,0
20230828,103600,8326010,4990,4990,4990,4990,0
20230828,103500,8326010,4990,4990,4990,4990,0
20230828,103400,8326010,4990,4990,4990,4990,2
20230828,103300,8316030,4990,4990,4990,4990,3
20230828,103200,8301060,4990,4990,4990,4990,83
20230828,103100,7886890,4990,4990,4990,4990,0
20230828,103000,7886890,4990,4990,4990,4990,0
20230828,102900,7886890,4990,4990,4990,4990,0
20230828,102800,7886890,4990,4990,4990,4990,0
20230828,102700,7886890,4990,4990,4990,4990,0
20230828,102600,7886890,4990,4990,4990,4990,15
20230828,102500,7812040,4990,4990,4990,4990,0
20230828,102400,7812040,4990,4990,4990,4990,0
20230828,102300,7812040,4990,4990,4990,4990,98
20230828,102200,7323020,4990,4990,4990,4990,0
20230828,102100,7323020,4990,4990,4990,4990,0
20230828,102000,7323020,4990,4990,4990,4990,13
20230828,101900,7258150,4985,4985,4985,4985,10
20230828,101800,7208300,4985,4985,4985,4985,0
20230828,101700,7208300,4985,4985,4985,4985,0
20230828,101600,7208300,4985,4985,4985,4985,0
20230828,101500,7208300,4985,4985,4985,4985,0
20230828,101400,7208300,4985,4985,4985,4985,0
20230828,101300,7208300,4985,4985,4985,4985,88
20230828,101200,6769620,4980,4980,4980,4980,0
20230828,101100,6769620,4980,4985,4985,4980,283
20230828,101000,5360240,4990,4990,4990,4990,0
20230828,100900,5360240,4990,4990,4990,4990,93
20230828,100800,4896170,4990,4995,4995,4990,38
20230828,100700,4706420,5000,5000,5000,5000,0
20230828,100600,4706420,5000,5000,5000,5000,0
20230828,100500,4706420,5000,5000,5000,5000,0
20230828,100400,4706420,5000,5000,5000,5000,0
20230828,100300,4706420,5000,5000,5000,5000,0
20230828,100200,4706420,5000,5000,5000,5000,0
20230828,100100,4706420,5000,5000,5000,5000,9
20230828,100000,4661420,5000,5000,5000,5000,0
20230828,095900,4661420,5000,5000,5000,5000,0
20230828,095800,4661420,5000,5000,5000,5000,0
20230828,095700,4661420,5000,5000,5000,5000,0
20230828,095600,4661420,5000,5000,5000,5000,0
20230828,095500,4661420,5000,5000,5000,5000,0
20230828,095400,4661420,5000,5000,5000,5000,0
20230828,095300,4661420,5000,5000,5000,5000,0
20230828,095200,4661420,5000,5000,5000,5000,0
20230828,095100,4661420,5000,5000,5000,5000,0
20230828,095000,4661420,5000,5000,5000,5000,0
20230828,094900,4661420,5000,5000,5000,5000,0
20230828,094800,4661420,5000,5000,5000,5000,0
20230828,094700,4661420,5000,5000,5000,5000,0
20230828,094600,4661420,5000,5000,5000,5000,0
20230828,094500,4661420,5000,5000,5000,5000,0
20230828,094400,4661420,5000,5020,5020,5000,200
20230828,094300,3661270,5030,5030,5030,5030,55
20230828,094200,3384620,5040,5040,5040,5040,5
20230828,094100,3359420,5050,5050,5050,5050,33
20230828,094000,3192770,5050,5050,5050,5050,0
20230828,093900,3192770,5050,5050,5050,5050,200
20230828,093800,2182770,5090,5090,5090,5090,0
20230828,093700,2182770,5090,5090,5090,5090,0
20230828,093600,2182770,5090,5090,5090,5090,0
20230828,093500,2182770,5090,5090,5090,5090,0
20230828,093400,2182770,5090,5090,5090,5090,0
20230828,093300,2182770,5090,5090,5090,5090,0
20230828,093200,2182770,5090,5090,5090,5090,1
20230828,093100,2177680,5090,5060,5090,5060,2
20230828,093000,2167530,5100,5100,5100,5100,0
20230828,092900,2167530,5100,5100,5100,5100,0
20230828,092800,2167530,5100,5100,5100,5100,0
20230828,092700,2167530,5100,5100,5100,5100,0
20230828,092600,2167530,5100,5100,5100,5100,0
20230828,092500,2167530,5100,5100,5100,5100,0
20230828,092400,2167530,5100,5100,5100,5100,0
20230828,092300,2167530,5100,5100,5100,5100,1
20230828,092200,2162430,5100,5100,5100,5100,0
20230828,092100,2162430,5100,5100,5100,5100,0
20230828,092000,2162430,5100,5100,5100,5100,0
20230828,091900,2162430,5100,5100,5100,5100,3
20230828,091800,2147130,5100,5100,5100,5100,5
20230828,091700,2121630,5100,5100,5100,5100,0
20230828,091600,2121630,5100,5100,5100,5100,1
20230828,091500,2116530,5100,5100,5100,5100,0
20230828,091400,2116530,5100,5100,5100,5100,20
20230828,091300,2014530,5050,5050,5050,5050,0
20230828,091200,2014530,5050,5050,5050,5050,17
20230828,091100,1928680,5060,5080,5080,5060,3
20230828,091000,1913470,5090,5090,5090,5090,0
20230828,090900,1913470,5090,5090,5090,5090,0
20230828,090800,1913470,5090,5090,5090,5090,5
20230828,090700,1888020,5100,5110,5110,5100,57
20230828,090600,1596790,5110,5110,5110,5110,6
20230828,090500,1566130,5110,5120,5180,5110,39
20230828,090400,1364680,5170,5060,5170,5060,53
20230828,090300,1093080,5060,5060,5060,5060,0
20230828,090200,1093080,5060,5060,5060,5060,110
20230828,090100,536480,5060,5060,5060,5060,100
20230828,090000,30480,5080,5080,5080,5080,6