stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194000,53430260,5010,5010,5010,5010,2533
20230829,193900,53430260,5010,5010,5010,5010,0
20230829,193800,53430260,5010,5010,5010,5010,0
20230829,193700,53430260,5010,5010,5010,5010,0
20230829,193600,53430260,5010,5010,5010,5010,0
20230829,193500,53430260,5010,5010,5010,5010,0
20230829,193400,53430260,5010,5010,5010,5010,0
20230829,193300,53430260,5010,5010,5010,5010,0
20230829,193200,53430260,5010,5010,5010,5010,0
20230829,193100,53430260,5010,5010,5010,5010,0
20230829,193000,53430260,5010,5010,5010,5010,0
20230829,192900,53430260,5010,5010,5010,5010,0
20230829,192800,53430260,5010,5010,5010,5010,0
20230829,192700,53430260,5010,5010,5010,5010,0
20230829,192600,53430260,5010,5010,5010,5010,0
20230829,192500,53430260,5010,5010,5010,5010,0
20230829,192400,53430260,5010,5010,5010,5010,0
20230829,192300,53430260,5010,5010,5010,5010,0
20230829,192200,53430260,5010,5010,5010,5010,0
20230829,192100,53430260,5010,5010,5010,5010,0
20230829,192000,53430260,5010,5010,5010,5010,0
20230829,191900,53430260,5010,5010,5010,5010,0
20230829,191800,53430260,5010,5010,5010,5010,0
20230829,191700,53430260,5010,5010,5010,5010,0
20230829,191600,53430260,5010,5010,5010,5010,0
20230829,191500,53430260,5010,5010,5010,5010,0
20230829,191400,53430260,5010,5010,5010,5010,0
20230829,191300,53430260,5010,5010,5010,5010,0
20230829,191200,53430260,5010,5010,5010,5010,0
20230829,191100,53430260,5010,5010,5010,5010,0
20230829,191000,53430260,5010,5010,5010,5010,2533
20230829,190900,53430260,5010,5010,5010,5010,0
20230829,190800,53430260,5010,5010,5010,5010,0
20230829,190700,53430260,5010,5010,5010,5010,0
20230829,190600,53430260,5010,5010,5010,5010,0
20230829,190500,53430260,5010,5010,5010,5010,0
20230829,190400,53430260,5010,5010,5010,5010,0
20230829,190300,53430260,5010,5010,5010,5010,0
20230829,190200,53430260,5010,5010,5010,5010,0
20230829,190100,53430260,5010,5010,5010,5010,0
20230829,190000,53430260,5010,5010,5010,5010,0
20230829,185900,53430260,5010,5010,5010,5010,0
20230829,185800,53430260,5010,5010,5010,5010,0
20230829,185700,53430260,5010,5010,5010,5010,0
20230829,185600,53430260,5010,5010,5010,5010,0
20230829,185500,53430260,5010,5010,5010,5010,0
20230829,185400,53430260,5010,5010,5010,5010,0
20230829,185300,53430260,5010,5010,5010,5010,0
20230829,185200,53430260,5010,5010,5010,5010,0
20230829,185100,53430260,5010,5010,5010,5010,0
20230829,185000,53430260,5010,5010,5010,5010,0
20230829,184900,53430260,5010,5010,5010,5010,0
20230829,184800,53430260,5010,5010,5010,5010,0
20230829,184700,53430260,5010,5010,5010,5010,0
20230829,184600,53430260,5010,5010,5010,5010,0
20230829,184500,53430260,5010,5010,5010,5010,0
20230829,184400,53430260,5010,5010,5010,5010,0
20230829,184300,53430260,5010,5010,5010,5010,0
20230829,184200,53430260,5010,5010,5010,5010,0
20230829,184100,53430260,5010,5010,5010,5010,0
20230829,184000,53430260,5010,5010,5010,5010,2533
20230829,183900,53430260,5010,5010,5010,5010,0
20230829,183800,53430260,5010,5010,5010,5010,0
20230829,183700,53430260,5010,5010,5010,5010,0
20230829,183600,53430260,5010,5010,5010,5010,0
20230829,183500,53430260,5010,5010,5010,5010,0
20230829,183400,53430260,5010,5010,5010,5010,0
20230829,183300,53430260,5010,5010,5010,5010,0
20230829,183200,53430260,5010,5010,5010,5010,0
20230829,183100,53430260,5010,5010,5010,5010,0
20230829,183000,53430260,5010,5010,5010,5010,0
20230829,182900,53430260,5010,5010,5010,5010,0
20230829,182800,53430260,5010,5010,5010,5010,0
20230829,182700,53430260,5010,5010,5010,5010,0
20230829,182600,53430260,5010,5010,5010,5010,0
20230829,182500,53430260,5010,5010,5010,5010,0
20230829,182400,53430260,5010,5010,5010,5010,0
20230829,182300,53430260,5010,5010,5010,5010,0
20230829,182200,53430260,5010,5010,5010,5010,0
20230829,182100,53430260,5010,5010,5010,5010,0
20230829,182000,53430260,5010,5010,5010,5010,0
20230829,181900,53430260,5010,5010,5010,5010,0
20230829,181800,53430260,5010,5010,5010,5010,0
20230829,181700,53430260,5010,5010,5010,5010,0
20230829,181600,53430260,5010,5010,5010,5010,0
20230829,181500,53430260,5010,5010,5010,5010,0
20230829,181400,53430260,5010,5010,5010,5010,0
20230829,181300,53430260,5010,5010,5010,5010,0
20230829,181200,53430260,5010,5010,5010,5010,0
20230829,181100,53430260,5010,5010,5010,5010,0
20230829,181000,53430260,5010,5010,5010,5010,2533
20230829,180900,53430260,5010,5010,5010,5010,0
20230829,180800,53430260,5010,5010,5010,5010,0
20230829,180700,53430260,5010,5010,5010,5010,0
20230829,180600,53430260,5010,5010,5010,5010,0
20230829,180500,53430260,5010,5010,5010,5010,0
20230829,180400,53430260,5010,5010,5010,5010,0
20230829,180300,53430260,5010,5010,5010,5010,0
20230829,180200,53430260,5010,5010,5010,5010,0
20230829,180100,53430260,5010,5010,5010,5010,0
20230829,180000,53430260,5010,5010,5010,5010,0
20230829,175900,53430260,5010,5010,5010,5010,0
20230829,175800,53430260,5010,5010,5010,5010,0
20230829,175700,53430260,5010,5010,5010,5010,0
20230829,175600,53430260,5010,5010,5010,5010,0
20230829,175500,53430260,5010,5010,5010,5010,0
20230829,175400,53430260,5010,5010,5010,5010,0
20230829,175300,53430260,5010,5010,5010,5010,0
20230829,175200,53430260,5010,5010,5010,5010,0
20230829,175100,53430260,5010,5010,5010,5010,0
20230829,175000,53430260,5010,5010,5010,5010,0
20230829,174900,53430260,5010,5010,5010,5010,0
20230829,174800,53430260,5010,5010,5010,5010,0
20230829,174700,53430260,5010,5010,5010,5010,0
20230829,174600,53430260,5010,5010,5010,5010,0
20230829,174500,53430260,5010,5010,5010,5010,0
20230829,174400,53430260,5010,5010,5010,5010,0
20230829,174300,53430260,5010,5010,5010,5010,0
20230829,174200,53430260,5010,5010,5010,5010,0
20230829,174100,53430260,5010,5010,5010,5010,0
20230829,174000,53430260,5010,5010,5010,5010,2533
20230829,173900,53430260,5010,5010,5010,5010,0
20230829,173800,53430260,5010,5010,5010,5010,0
20230829,173700,53430260,5010,5010,5010,5010,0
20230829,173600,53430260,5010,5010,5010,5010,0
20230829,173500,53430260,5010,5010,5010,5010,0
20230829,173400,53430260,5010,5010,5010,5010,0
20230829,173300,53430260,5010,5010,5010,5010,0
20230829,173200,53430260,5010,5010,5010,5010,0
20230829,173100,53430260,5010,5010,5010,5010,0
20230829,173000,53430260,5010,5010,5010,5010,0
20230829,172900,53430260,5010,5010,5010,5010,0
20230829,172800,53430260,5010,5010,5010,5010,0
20230829,172700,53430260,5010,5010,5010,5010,0
20230829,172600,53430260,5010,5010,5010,5010,0
20230829,172500,53430260,5010,5010,5010,5010,0
20230829,172400,53430260,5010,5010,5010,5010,0
20230829,172300,53430260,5010,5010,5010,5010,0
20230829,172200,53430260,5010,5010,5010,5010,0
20230829,172100,53430260,5010,5010,5010,5010,0
20230829,172000,53430260,5010,5010,5010,5010,0
20230829,171900,53430260,5010,5010,5010,5010,0
20230829,171800,53430260,5010,5010,5010,5010,0
20230829,171700,53430260,5010,5010,5010,5010,0
20230829,171600,53430260,5010,5010,5010,5010,0
20230829,171500,53430260,5010,5010,5010,5010,0
20230829,171400,53430260,5010,5010,5010,5010,0
20230829,171300,53430260,5010,5010,5010,5010,0
20230829,171200,53430260,5010,5010,5010,5010,0
20230829,171100,53430260,5010,5010,5010,5010,0
20230829,171000,53430260,5010,5010,5010,5010,2533
20230829,170900,53430260,5010,5010,5010,5010,0
20230829,170800,53430260,5010,5010,5010,5010,0
20230829,170700,53430260,5010,5010,5010,5010,0
20230829,170600,53430260,5010,5010,5010,5010,0
20230829,170500,53430260,5010,5010,5010,5010,0
20230829,170400,53430260,5010,5010,5010,5010,0
20230829,170300,53430260,5010,5010,5010,5010,0
20230829,170200,53430260,5010,5010,5010,5010,0
20230829,170100,53430260,5010,5010,5010,5010,0
20230829,170000,53430260,5010,5010,5010,5010,0
20230829,165900,53430260,5010,5010,5010,5010,0
20230829,165800,53430260,5010,5010,5010,5010,0
20230829,165700,53430260,5010,5010,5010,5010,0
20230829,165600,53430260,5010,5010,5010,5010,0
20230829,165500,53430260,5010,5010,5010,5010,0
20230829,165400,53430260,5010,5010,5010,5010,0
20230829,165300,53430260,5010,5010,5010,5010,0
20230829,165200,53430260,5010,5010,5010,5010,0
20230829,165100,53430260,5010,5010,5010,5010,0
20230829,165000,53430260,5010,5010,5010,5010,0
20230829,164900,53430260,5010,5010,5010,5010,0
20230829,164800,53430260,5010,5010,5010,5010,0
20230829,164700,53430260,5010,5010,5010,5010,0
20230829,164600,53430260,5010,5010,5010,5010,0
20230829,164500,53430260,5010,5010,5010,5010,0
20230829,164400,53430260,5010,5010,5010,5010,0
20230829,164300,53430260,5010,5010,5010,5010,0
20230829,164200,53430260,5010,5010,5010,5010,0
20230829,164100,53430260,5010,5010,5010,5010,0
20230829,164000,53430260,5010,5010,5010,5010,2533
20230829,163900,53430260,5010,5010,5010,5010,0
20230829,163800,53430260,5010,5010,5010,5010,0
20230829,163700,53430260,5010,5010,5010,5010,0
20230829,163600,53430260,5010,5010,5010,5010,0
20230829,163500,53430260,5010,5010,5010,5010,0
20230829,163400,53430260,5010,5010,5010,5010,0
20230829,163300,53430260,5010,5010,5010,5010,0
20230829,163200,53430260,5010,5010,5010,5010,0
20230829,163100,53430260,5010,5010,5010,5010,0
20230829,163000,53430260,5010,5010,5010,5010,0
20230829,162900,53430260,5010,5010,5010,5010,0
20230829,162800,53430260,5010,5010,5010,5010,0
20230829,162700,53430260,5010,5010,5010,5010,0
20230829,162600,53430260,5010,5010,5010,5010,0
20230829,162500,53430260,5010,5010,5010,5010,0
20230829,162400,53430260,5010,5010,5010,5010,0
20230829,162300,53430260,5010,5010,5010,5010,0
20230829,162200,53430260,5010,5010,5010,5010,0
20230829,162100,53430260,5010,5010,5010,5010,0
20230829,162000,53430260,5010,5010,5010,5010,0
20230829,161900,53430260,5010,5010,5010,5010,0
20230829,161800,53430260,5010,5010,5010,5010,0
20230829,161700,53430260,5010,5010,5010,5010,0
20230829,161600,53430260,5010,5010,5010,5010,0
20230829,161500,53430260,5010,5010,5010,5010,0
20230829,161400,53430260,5010,5010,5010,5010,0
20230829,161300,53430260,5010,5010,5010,5010,0
20230829,161200,53430260,5010,5010,5010,5010,0
20230829,161100,53430260,5010,5010,5010,5010,0
20230829,161000,53430260,5010,5010,5010,5010,2533
20230829,160900,53430260,5010,5010,5010,5010,0
20230829,160800,53430260,5010,5010,5010,5010,0
20230829,160700,53430260,5010,5010,5010,5010,0
20230829,160600,53430260,5010,5010,5010,5010,0
20230829,160500,53430260,5010,5010,5010,5010,0
20230829,160400,53430260,5010,5010,5010,5010,0
20230829,160300,53430260,5010,5010,5010,5010,0
20230829,160200,53430260,5010,5010,5010,5010,0
20230829,160100,53430260,5010,5010,5010,5010,0
20230829,160000,53430260,5010,5010,5010,5010,0
20230829,155900,53430260,5010,5010,5010,5010,0
20230829,155800,53430260,5010,5010,5010,5010,0
20230829,155700,53430260,5010,5010,5010,5010,0
20230829,155600,53430260,5010,5010,5010,5010,0
20230829,155500,53430260,5010,5010,5010,5010,0
20230829,155400,53430260,5010,5010,5010,5010,0
20230829,155300,53430260,5010,5010,5010,5010,0
20230829,155200,53430260,5010,5010,5010,5010,0
20230829,155100,53430260,5010,5010,5010,5010,0
20230829,155000,53430260,5010,5010,5010,5010,0
20230829,154900,53430260,5010,5010,5010,5010,0
20230829,154800,53430260,5010,5010,5010,5010,0
20230829,154700,53430260,5010,5010,5010,5010,0
20230829,154600,53430260,5010,5010,5010,5010,0
20230829,154500,53430260,5010,5010,5010,5010,0
20230829,154400,53430260,5010,5010,5010,5010,0
20230829,154300,53430260,5010,5010,5010,5010,0
20230829,154200,53430260,5010,5010,5010,5010,0
20230829,154100,53430260,5010,5010,5010,5010,0
20230829,154000,53430260,5010,5010,5010,5010,2533
20230829,153900,53430260,5010,5010,5010,5010,0
20230829,153800,53430260,5010,5010,5010,5010,0
20230829,153700,53430260,5010,5010,5010,5010,0
20230829,153600,53430260,5010,5010,5010,5010,0
20230829,153500,53430260,5010,5010,5010,5010,0
20230829,153400,53430260,5010,5010,5010,5010,0
20230829,153300,53430260,5010,5010,5010,5010,0
20230829,153200,53430260,5010,5010,5010,5010,0
20230829,153100,53430260,5010,5010,5010,5010,0
20230829,153000,53430260,5010,5010,5010,5010,2533
20230829,152900,40739930,5000,5000,5000,5000,0
20230829,152800,40739930,5000,5000,5000,5000,0
20230829,152700,40739930,5000,5000,5000,5000,0
20230829,152600,40739930,5000,5000,5000,5000,0
20230829,152500,40739930,5000,5000,5000,5000,0
20230829,152400,40739930,5000,5000,5000,5000,0
20230829,152300,40739930,5000,5000,5000,5000,0
20230829,152200,40739930,5000,5000,5000,5000,0
20230829,152100,40739930,5000,5000,5000,5000,0
20230829,152000,40739930,5000,5000,5000,5000,0
20230829,151900,40739930,5000,5000,5000,5000,0
20230829,151800,40739930,5000,5000,5000,5000,0
20230829,151700,40739930,5000,5000,5000,5000,0
20230829,151600,40739930,5000,5000,5000,5000,0
20230829,151500,40739930,5000,5000,5000,5000,0
20230829,151400,40739930,5000,5000,5000,5000,0
20230829,151300,40739930,5000,5000,5000,5000,0
20230829,151200,40739930,5000,5000,5000,5000,0
20230829,151100,40739930,5000,5000,5000,5000,0
20230829,151000,40739930,5000,5000,5000,5000,25
20230829,150900,40614930,5010,5010,5010,5010,0
20230829,150800,40614930,5010,5010,5010,5010,0
20230829,150700,40614930,5010,5010,5010,5010,0
20230829,150600,40614930,5010,5010,5010,5010,0
20230829,150500,40614930,5010,5010,5010,5010,0
20230829,150400,40614930,5010,5010,5010,5010,0
20230829,150300,40614930,5010,5010,5010,5010,0
20230829,150200,40614930,5010,5010,5010,5010,0
20230829,150100,40614930,5010,5010,5010,5010,1
20230829,150000,40609920,5000,5000,5000,5000,0
20230829,145900,40609920,5000,5000,5000,5000,0
20230829,145800,40609920,5000,5000,5000,5000,25
20230829,145700,40484920,4995,4995,4995,4995,0
20230829,145600,40484920,4995,4995,4995,4995,26
20230829,145500,40355050,5000,5000,5000,5000,0
20230829,145400,40355050,5000,5000,5000,5000,0
20230829,145300,40355050,5000,5000,5000,5000,1
20230829,145200,40350050,4995,4995,4995,4995,0
20230829,145100,40350050,4995,4995,4995,4995,125
20230829,145000,39725675,4995,4995,4995,4995,6
20230829,144900,39695705,4995,4995,4995,4995,7
20230829,144800,39660740,4995,4995,4995,4995,100
20230829,144700,39161240,4995,4995,4995,4995,130
20230829,144600,38511890,4995,4995,4995,4995,0
20230829,144500,38511890,4995,4995,4995,4995,0
20230829,144400,38511890,4995,4995,4995,4995,0
20230829,144300,38511890,4995,4995,4995,4995,0
20230829,144200,38511890,4995,4995,4995,4995,0
20230829,144100,38511890,4995,4995,4995,4995,0
20230829,144000,38511890,4995,4995,4995,4995,0
20230829,143900,38511890,4995,4995,4995,4995,0
20230829,143800,38511890,4995,4995,4995,4995,0
20230829,143700,38511890,4995,4995,4995,4995,0
20230829,143600,38511890,4995,4995,4995,4995,0
20230829,143500,38511890,4995,4995,4995,4995,0
20230829,143400,38511890,4995,4985,4995,4980,112
20230829,143300,37953565,4995,4995,4995,4995,0
20230829,143200,37953565,4995,4995,4995,4995,0
20230829,143100,37953565,4995,4995,4995,4995,0
20230829,143000,37953565,4995,4995,4995,4995,0
20230829,142900,37953565,4995,4995,4995,4995,0
20230829,142800,37953565,4995,4995,4995,4995,16
20230829,142700,37873645,4980,4980,4980,4980,0
20230829,142600,37873645,4980,4980,4980,4980,0
20230829,142500,37873645,4980,4980,4980,4980,0
20230829,142400,37873645,4980,4980,4980,4980,0
20230829,142300,37873645,4980,4980,4980,4980,0
20230829,142200,37873645,4980,4980,4980,4980,0
20230829,142100,37873645,4980,4980,4980,4980,0
20230829,142000,37873645,4980,4980,4980,4980,0
20230829,141900,37873645,4980,4995,4995,4975,909
20230829,141800,33340070,5010,5010,5010,5010,0
20230829,141700,33340070,5010,5010,5010,5010,0
20230829,141600,33340070,5010,5010,5010,5010,0
20230829,141500,33340070,5010,5010,5010,5010,0
20230829,141400,33340070,5010,5010,5010,5010,0
20230829,141300,33340070,5010,5010,5010,5010,0
20230829,141200,33340070,5010,5010,5010,5010,0
20230829,141100,33340070,5010,5010,5010,5010,0
20230829,141000,33340070,5010,5010,5010,5010,0
20230829,140900,33340070,5010,5010,5010,5010,0
20230829,140800,33340070,5010,5010,5010,5010,0
20230829,140700,33340070,5010,5010,5010,5010,0
20230829,140600,33340070,5010,5010,5010,5010,0
20230829,140500,33340070,5010,5010,5010,5010,0
20230829,140400,33340070,5010,5010,5010,5010,0
20230829,140300,33340070,5010,5010,5010,5010,0
20230829,140200,33340070,5010,5010,5010,5010,12
20230829,140100,33279950,5010,5010,5010,5010,0
20230829,140000,33279950,5010,5010,5010,5010,14
20230829,135900,33209810,5020,5020,5020,5020,0
20230829,135800,33209810,5020,5020,5020,5020,16
20230829,135700,33129490,5010,5010,5010,5010,0
20230829,135600,33129490,5010,5010,5010,5010,0
20230829,135500,33129490,5010,5010,5010,5010,0
20230829,135400,33129490,5010,5010,5010,5010,0
20230829,135300,33129490,5010,5010,5010,5010,0
20230829,135200,33129490,5010,5010,5010,5010,0
20230829,135100,33129490,5010,5010,5010,5010,0
20230829,135000,33129490,5010,5010,5010,5010,0
20230829,134900,33129490,5010,5010,5010,5010,0
20230829,134800,33129490,5010,5010,5010,5010,31
20230829,134700,32974180,4995,4995,4995,4995,0
20230829,134600,32974180,4995,4995,4995,4995,0
20230829,134500,32974180,4995,5000,5000,4995,1400
20230829,134400,25980170,5010,5010,5010,5010,0
20230829,134300,25980170,5010,5010,5010,5010,0
20230829,134200,25980170,5010,5010,5010,5010,0
20230829,134100,25980170,5010,5010,5010,5010,0
20230829,134000,25980170,5010,5010,5010,5010,8
20230829,133900,25940090,5010,5010,5010,5010,17
20230829,133800,25854920,5020,5020,5020,5020,0
20230829,133700,25854920,5020,5020,5020,5020,0
20230829,133600,25854920,5020,5020,5020,5020,0
20230829,133500,25854920,5020,5020,5020,5020,0
20230829,133400,25854920,5020,5020,5020,5020,1
20230829,133300,25849900,5020,5020,5020,5020,0
20230829,133200,25849900,5020,5020,5020,5020,0
20230829,133100,25849900,5020,5020,5020,5020,0
20230829,133000,25849900,5020,5020,5020,5020,0
20230829,132900,25849900,5020,5020,5020,5020,16
20230829,132800,25769580,5010,5010,5010,5010,111
20230829,132700,25213470,5020,5020,5020,5020,0
20230829,132600,25213470,5020,5020,5020,5020,0
20230829,132500,25213470,5020,5020,5020,5020,0
20230829,132400,25213470,5020,5020,5020,5020,0
20230829,132300,25213470,5020,5020,5020,5020,0
20230829,132200,25213470,5020,5020,5020,5020,0
20230829,132100,25213470,5020,5020,5020,5020,0
20230829,132000,25213470,5020,5020,5020,5020,0
20230829,131900,25213470,5020,5020,5020,5020,0
20230829,131800,25213470,5020,5020,5020,5020,0
20230829,131700,25213470,5020,5020,5020,5020,0
20230829,131600,25213470,5020,5020,5020,5020,0
20230829,131500,25213470,5020,5020,5020,5020,0
20230829,131400,25213470,5020,5020,5020,5020,0
20230829,131300,25213470,5020,5020,5020,5020,0
20230829,131200,25213470,5020,5020,5020,5020,0
20230829,131100,25213470,5020,5020,5020,5020,0
20230829,131000,25213470,5020,5020,5020,5020,0
20230829,130900,25213470,5020,5020,5020,5020,0
20230829,130800,25213470,5020,5020,5020,5020,0
20230829,130700,25213470,5020,5020,5020,5020,0
20230829,130600,25213470,5020,5020,5020,5020,0
20230829,130500,25213470,5020,5020,5020,5020,0
20230829,130400,25213470,5020,5020,5020,5020,0
20230829,130300,25213470,5020,5020,5020,5020,0
20230829,130200,25213470,5020,5020,5020,5020,0
20230829,130100,25213470,5020,5020,5020,5020,0
20230829,130000,25213470,5020,5020,5020,5020,0
20230829,125900,25213470,5020,5020,5020,5020,0
20230829,125800,25213470,5020,5020,5020,5020,0
20230829,125700,25213470,5020,5020,5020,5020,0
20230829,125600,25213470,5020,5020,5020,5020,0
20230829,125500,25213470,5020,5020,5020,5020,0
20230829,125400,25213470,5020,5020,5020,5020,0
20230829,125300,25213470,5020,5020,5020,5020,0
20230829,125200,25213470,5020,5020,5020,5020,0
20230829,125100,25213470,5020,5020,5020,5020,0
20230829,125000,25213470,5020,5020,5020,5020,0
20230829,124900,25213470,5020,5020,5020,5020,0
20230829,124800,25213470,5020,5020,5020,5020,3
20230829,124700,25198410,5020,5020,5020,5020,0
20230829,124600,25198410,5020,5020,5020,5020,0
20230829,124500,25198410,5020,5020,5020,5020,0
20230829,124400,25198410,5020,5020,5020,5020,0
20230829,124300,25198410,5020,5020,5020,5020,0
20230829,124200,25198410,5020,5020,5020,5020,0
20230829,124100,25198410,5020,5020,5020,5020,0
20230829,124000,25198410,5020,5020,5020,5020,0
20230829,123900,25198410,5020,5020,5020,5020,0
20230829,123800,25198410,5020,5020,5020,5020,0
20230829,123700,25198410,5020,5020,5020,5020,0
20230829,123600,25198410,5020,5020,5020,5020,0
20230829,123500,25198410,5020,5020,5020,5020,0
20230829,123400,25198410,5020,5020,5020,5020,1
20230829,123300,25193390,5020,5020,5020,5020,0
20230829,123200,25193390,5020,5020,5020,5020,1
20230829,123100,25188370,5010,5010,5010,5010,0
20230829,123000,25188370,5010,5010,5010,5010,0
20230829,122900,25188370,5010,5010,5010,5010,0
20230829,122800,25188370,5010,5010,5010,5010,0
20230829,122700,25188370,5010,5010,5010,5010,0
20230829,122600,25188370,5010,5010,5010,5010,0
20230829,122500,25188370,5010,5010,5010,5010,0
20230829,122400,25188370,5010,5010,5010,5010,0
20230829,122300,25188370,5010,5010,5010,5010,0
20230829,122200,25188370,5010,5010,5010,5010,0
20230829,122100,25188370,5010,5010,5010,5010,0
20230829,122000,25188370,5010,5010,5010,5010,37
20230829,121900,25003000,4990,4990,4990,4990,0
20230829,121800,25003000,4990,4990,4990,4990,0
20230829,121700,25003000,4990,4990,4990,4990,0
20230829,121600,25003000,4990,4990,4990,4990,0
20230829,121500,25003000,4990,4990,4990,4990,0
20230829,121400,25003000,4990,4990,4990,4990,0
20230829,121300,25003000,4990,4990,4990,4990,0
20230829,121200,25003000,4990,4990,4990,4990,0
20230829,121100,25003000,4990,4990,4990,4990,0
20230829,121000,25003000,4990,4990,4990,4990,0
20230829,120900,25003000,4990,4990,4990,4990,0
20230829,120800,25003000,4990,5010,5010,4990,1011
20230829,120700,19949420,5020,5020,5020,5020,0
20230829,120600,19949420,5020,5020,5020,5020,0
20230829,120500,19949420,5020,5020,5020,5020,100
20230829,120400,19447420,5020,5020,5020,5020,0
20230829,120300,19447420,5020,5020,5020,5020,100
20230829,120200,18945420,5020,5020,5020,5020,100
20230829,120100,18443420,5020,5020,5020,5020,0
20230829,120000,18443420,5020,5020,5020,5020,0
20230829,115900,18443420,5020,5020,5020,5020,0
20230829,115800,18443420,5020,5020,5020,5020,0
20230829,115700,18443420,5020,5020,5020,5020,0
20230829,115600,18443420,5020,5020,5020,5020,0
20230829,115500,18443420,5020,5020,5020,5020,0
20230829,115400,18443420,5020,5020,5020,5020,0
20230829,115300,18443420,5020,5020,5020,5020,0
20230829,115200,18443420,5020,5020,5020,5020,0
20230829,115100,18443420,5020,5020,5020,5020,0
20230829,115000,18443420,5020,5020,5020,5020,0
20230829,114900,18443420,5020,5020,5020,5020,0
20230829,114800,18443420,5020,5020,5020,5020,0
20230829,114700,18443420,5020,5020,5020,5020,2
20230829,114600,18433380,5020,5020,5020,5020,0
20230829,114500,18433380,5020,5020,5020,5020,0
20230829,114400,18433380,5020,5020,5020,5020,0
20230829,114300,18433380,5020,5020,5020,5020,0
20230829,114200,18433380,5020,5020,5020,5020,0
20230829,114100,18433380,5020,5020,5020,5020,0
20230829,114000,18433380,5020,5020,5020,5020,0
20230829,113900,18433380,5020,5020,5020,5020,0
20230829,113800,18433380,5020,5020,5020,5020,0
20230829,113700,18433380,5020,5020,5020,5020,0
20230829,113600,18433380,5020,5020,5020,5020,0
20230829,113500,18433380,5020,5020,5020,5020,0
20230829,113400,18433380,5020,5020,5020,5020,0
20230829,113300,18433380,5020,5020,5020,5020,0
20230829,113200,18433380,5020,5020,5020,5020,0
20230829,113100,18433380,5020,5020,5020,5020,1
20230829,113000,18428360,5020,5020,5020,5020,0
20230829,112900,18428360,5020,5020,5020,5020,0
20230829,112800,18428360,5020,5020,5020,5020,0
20230829,112700,18428360,5020,5020,5020,5020,0
20230829,112600,18428360,5020,5020,5020,5020,1
20230829,112500,18423340,5020,5020,5020,5020,0
20230829,112400,18423340,5020,5020,5020,5020,0
20230829,112300,18423340,5020,5020,5020,5020,0
20230829,112200,18423340,5020,5020,5020,5020,0
20230829,112100,18423340,5020,5020,5020,5020,5
20230829,112000,18398240,5020,5020,5020,5020,0
20230829,111900,18398240,5020,5020,5020,5020,0
20230829,111800,18398240,5020,5020,5020,5020,0
20230829,111700,18398240,5020,5020,5020,5020,0
20230829,111600,18398240,5020,5020,5020,5020,0
20230829,111500,18398240,5020,5020,5020,5020,0
20230829,111400,18398240,5020,5020,5020,5020,0
20230829,111300,18398240,5020,5020,5020,5020,0
20230829,111200,18398240,5020,5020,5020,5020,0
20230829,111100,18398240,5020,5020,5020,5020,0
20230829,111000,18398240,5020,5020,5020,5020,25
20230829,110900,18272740,5020,5020,5020,5020,0
20230829,110800,18272740,5020,5020,5020,5020,0
20230829,110700,18272740,5020,5020,5020,5020,0
20230829,110600,18272740,5020,5020,5020,5020,0
20230829,110500,18272740,5020,5020,5020,5020,0
20230829,110400,18272740,5020,5020,5020,5020,0
20230829,110300,18272740,5020,5020,5020,5020,0
20230829,110200,18272740,5020,5020,5020,5020,1
20230829,110100,18267720,5020,5020,5020,5020,0
20230829,110000,18267720,5020,5020,5020,5020,0
20230829,105900,18267720,5020,5020,5020,5020,0
20230829,105800,18267720,5020,5020,5020,5020,0
20230829,105700,18267720,5020,5020,5020,5020,0
20230829,105600,18267720,5020,5020,5020,5020,0
20230829,105500,18267720,5020,5020,5020,5020,0
20230829,105400,18267720,5020,5020,5020,5020,0
20230829,105300,18267720,5020,5020,5020,5020,0
20230829,105200,18267720,5020,5020,5020,5020,0
20230829,105100,18267720,5020,5020,5020,5020,0
20230829,105000,18267720,5020,5020,5020,5020,0
20230829,104900,18267720,5020,5020,5020,5020,10
20230829,104800,18217520,5000,5000,5000,5000,0
20230829,104700,18217520,5000,5000,5000,5000,0
20230829,104600,18217520,5000,5000,5000,5000,0
20230829,104500,18217520,5000,5000,5000,5000,0
20230829,104400,18217520,5000,5000,5000,5000,0
20230829,104300,18217520,5000,5000,5000,5000,0
20230829,104200,18217520,5000,5000,5000,5000,0
20230829,104100,18217520,5000,5000,5000,5000,10
20230829,104000,18167520,5020,5020,5020,5020,0
20230829,103900,18167520,5020,5020,5020,5020,0
20230829,103800,18167520,5020,5020,5020,5020,1
20230829,103700,18162500,5020,5020,5020,5020,1
20230829,103600,18157480,5000,5000,5000,5000,0
20230829,103500,18157480,5000,5000,5000,5000,0
20230829,103400,18157480,5000,5000,5000,5000,0
20230829,103300,18157480,5000,5000,5000,5000,0
20230829,103200,18157480,5000,5000,5000,5000,0
20230829,103100,18157480,5000,5000,5000,5000,0
20230829,103000,18157480,5000,5000,5000,5000,0
20230829,102900,18157480,5000,5000,5000,5000,0
20230829,102800,18157480,5000,5000,5000,5000,500
20230829,102700,15657480,5000,5000,5000,5000,0
20230829,102600,15657480,5000,5000,5000,5000,0
20230829,102500,15657480,5000,5000,5000,5000,0
20230829,102400,15657480,5000,5000,5000,5000,1
20230829,102300,15652480,5000,5000,5000,5000,0
20230829,102200,15652480,5000,5000,5000,5000,0
20230829,102100,15652480,5000,5000,5010,5000,325
20230829,102000,14027460,5000,5000,5000,5000,0
20230829,101900,14027460,5000,5000,5000,5000,0
20230829,101800,14027460,5000,5000,5000,5000,143
20230829,101700,13312460,5000,5000,5000,5000,0
20230829,101600,13312460,5000,5000,5000,5000,0
20230829,101500,13312460,5000,5000,5000,5000,300
20230829,101400,11812460,5000,5000,5000,5000,0
20230829,101300,11812460,5000,5000,5000,5000,0
20230829,101200,11812460,5000,5000,5000,5000,0
20230829,101100,11812460,5000,5000,5000,5000,0
20230829,101000,11812460,5000,5000,5000,5000,0
20230829,100900,11812460,5000,5000,5000,5000,0
20230829,100800,11812460,5000,5000,5000,5000,20
20230829,100700,11712460,5010,5010,5010,5010,10
20230829,100600,11662360,5010,5010,5010,5010,0
20230829,100500,11662360,5010,5010,5010,5010,0
20230829,100400,11662360,5010,5010,5010,5010,0
20230829,100300,11662360,5010,5010,5010,5010,0
20230829,100200,11662360,5010,5010,5010,5010,0
20230829,100100,11662360,5010,5010,5010,5010,0
20230829,100000,11662360,5010,5010,5010,5010,0
20230829,095900,11662360,5010,5010,5010,5010,0
20230829,095800,11662360,5010,5010,5010,5010,1
20230829,095700,11657350,5000,5000,5000,5000,0
20230829,095600,11657350,5000,5000,5000,5000,46
20230829,095500,11427350,5000,5000,5000,5000,0
20230829,095400,11427350,5000,5000,5000,5000,0
20230829,095300,11427350,5000,5000,5000,5000,0
20230829,095200,11427350,5000,5000,5000,5000,1
20230829,095100,11422350,5000,5000,5000,5000,20
20230829,095000,11322350,5000,5000,5000,5000,333
20230829,094900,9657350,5000,5000,5000,5000,0
20230829,094800,9657350,5000,5000,5000,5000,0
20230829,094700,9657350,5000,5000,5000,5000,0
20230829,094600,9657350,5000,5000,5000,5000,0
20230829,094500,9657350,5000,5000,5000,5000,0
20230829,094400,9657350,5000,5020,5020,5000,525
20230829,094300,7027280,5010,5010,5010,5010,0
20230829,094200,7027280,5010,5010,5010,5010,0
20230829,094100,7027280,5010,5010,5010,5010,0
20230829,094000,7027280,5010,5010,5010,5010,3
20230829,093900,7012250,5020,5020,5020,5020,0
20230829,093800,7012250,5020,5020,5020,5020,0
20230829,093700,7012250,5020,5020,5020,5020,1
20230829,093600,7007230,5000,5000,5000,5000,0
20230829,093500,7007230,5000,5000,5000,5000,0
20230829,093400,7007230,5000,5040,5040,5000,1000
20230829,093300,1997830,5060,5060,5060,5060,0
20230829,093200,1997830,5060,5060,5060,5060,0
20230829,093100,1997830,5060,5060,5060,5060,0
20230829,093000,1997830,5060,5060,5060,5060,0
20230829,092900,1997830,5060,5060,5060,5060,0
20230829,092800,1997830,5060,5060,5060,5060,0
20230829,092700,1997830,5060,5060,5060,5060,0
20230829,092600,1997830,5060,5060,5060,5060,19
20230829,092500,1901690,5080,5080,5080,5080,0
20230829,092400,1901690,5080,5080,5080,5080,0
20230829,092300,1901690,5080,5080,5080,5080,0
20230829,092200,1901690,5080,5080,5080,5080,0
20230829,092100,1901690,5080,5070,5080,5070,10
20230829,092000,1850960,5070,5070,5070,5070,0
20230829,091900,1850960,5070,5070,5070,5070,1
20230829,091800,1845890,5090,5090,5090,5090,0
20230829,091700,1845890,5090,5090,5090,5090,0
20230829,091600,1845890,5090,5090,5090,5090,0
20230829,091500,1845890,5090,5090,5090,5090,0
20230829,091400,1845890,5090,5090,5090,5090,0
20230829,091300,1845890,5090,5090,5090,5090,0
20230829,091200,1845890,5090,5090,5090,5090,0
20230829,091100,1845890,5090,5090,5090,5090,0
20230829,091000,1845890,5090,5090,5090,5090,0
20230829,090900,1845890,5090,5090,5090,5090,0
20230829,090800,1845890,5090,5090,5090,5090,0
20230829,090700,1845890,5090,5090,5090,5090,0
20230829,090600,1845890,5090,5090,5090,5090,0
20230829,090500,1845890,5090,5090,5090,5090,0
20230829,090400,1845890,5090,5090,5090,5090,0
20230829,090300,1845890,5090,5090,5090,5090,0
20230829,090200,1845890,5090,5090,5090,5090,1
20230829,090100,1840800,5090,5090,5090,5090,0
20230829,090000,1840800,5090,5000,5090,5000,368