stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193800,88405795,5050,5050,5050,5050,1584
20230831,193700,88405795,5050,5050,5050,5050,0
20230831,193600,88405795,5050,5050,5050,5050,0
20230831,193500,88405795,5050,5050,5050,5050,0
20230831,193400,88405795,5050,5050,5050,5050,0
20230831,193300,88405795,5050,5050,5050,5050,0
20230831,193200,88405795,5050,5050,5050,5050,0
20230831,193100,88405795,5050,5050,5050,5050,0
20230831,193000,88405795,5050,5050,5050,5050,0
20230831,192900,88405795,5050,5050,5050,5050,0
20230831,192800,88405795,5050,5050,5050,5050,0
20230831,192700,88405795,5050,5050,5050,5050,0
20230831,192600,88405795,5050,5050,5050,5050,0
20230831,192500,88405795,5050,5050,5050,5050,0
20230831,192400,88405795,5050,5050,5050,5050,0
20230831,192300,88405795,5050,5050,5050,5050,0
20230831,192200,88405795,5050,5050,5050,5050,0
20230831,192100,88405795,5050,5050,5050,5050,0
20230831,192000,88405795,5050,5050,5050,5050,0
20230831,191900,88405795,5050,5050,5050,5050,0
20230831,191800,88405795,5050,5050,5050,5050,0
20230831,191700,88405795,5050,5050,5050,5050,0
20230831,191600,88405795,5050,5050,5050,5050,0
20230831,191500,88405795,5050,5050,5050,5050,0
20230831,191400,88405795,5050,5050,5050,5050,0
20230831,191300,88405795,5050,5050,5050,5050,0
20230831,191200,88405795,5050,5050,5050,5050,0
20230831,191100,88405795,5050,5050,5050,5050,0
20230831,191000,88405795,5050,5050,5050,5050,0
20230831,190900,88405795,5050,5050,5050,5050,0
20230831,190800,88405795,5050,5050,5050,5050,1584
20230831,190700,88405795,5050,5050,5050,5050,0
20230831,190600,88405795,5050,5050,5050,5050,0
20230831,190500,88405795,5050,5050,5050,5050,0
20230831,190400,88405795,5050,5050,5050,5050,0
20230831,190300,88405795,5050,5050,5050,5050,0
20230831,190200,88405795,5050,5050,5050,5050,0
20230831,190100,88405795,5050,5050,5050,5050,0
20230831,190000,88405795,5050,5050,5050,5050,0
20230831,185900,88405795,5050,5050,5050,5050,0
20230831,185800,88405795,5050,5050,5050,5050,0
20230831,185700,88405795,5050,5050,5050,5050,0
20230831,185600,88405795,5050,5050,5050,5050,0
20230831,185500,88405795,5050,5050,5050,5050,0
20230831,185400,88405795,5050,5050,5050,5050,0
20230831,185300,88405795,5050,5050,5050,5050,0
20230831,185200,88405795,5050,5050,5050,5050,0
20230831,185100,88405795,5050,5050,5050,5050,0
20230831,185000,88405795,5050,5050,5050,5050,0
20230831,184900,88405795,5050,5050,5050,5050,0
20230831,184800,88405795,5050,5050,5050,5050,0
20230831,184700,88405795,5050,5050,5050,5050,0
20230831,184600,88405795,5050,5050,5050,5050,0
20230831,184500,88405795,5050,5050,5050,5050,0
20230831,184400,88405795,5050,5050,5050,5050,0
20230831,184300,88405795,5050,5050,5050,5050,0
20230831,184200,88405795,5050,5050,5050,5050,0
20230831,184100,88405795,5050,5050,5050,5050,0
20230831,184000,88405795,5050,5050,5050,5050,0
20230831,183900,88405795,5050,5050,5050,5050,0
20230831,183800,88405795,5050,5050,5050,5050,1584
20230831,183700,88405795,5050,5050,5050,5050,0
20230831,183600,88405795,5050,5050,5050,5050,0
20230831,183500,88405795,5050,5050,5050,5050,0
20230831,183400,88405795,5050,5050,5050,5050,0
20230831,183300,88405795,5050,5050,5050,5050,0
20230831,183200,88405795,5050,5050,5050,5050,0
20230831,183100,88405795,5050,5050,5050,5050,0
20230831,183000,88405795,5050,5050,5050,5050,0
20230831,182900,88405795,5050,5050,5050,5050,0
20230831,182800,88405795,5050,5050,5050,5050,0
20230831,182700,88405795,5050,5050,5050,5050,0
20230831,182600,88405795,5050,5050,5050,5050,0
20230831,182500,88405795,5050,5050,5050,5050,0
20230831,182400,88405795,5050,5050,5050,5050,0
20230831,182300,88405795,5050,5050,5050,5050,0
20230831,182200,88405795,5050,5050,5050,5050,0
20230831,182100,88405795,5050,5050,5050,5050,0
20230831,182000,88405795,5050,5050,5050,5050,0
20230831,181900,88405795,5050,5050,5050,5050,0
20230831,181800,88405795,5050,5050,5050,5050,0
20230831,181700,88405795,5050,5050,5050,5050,0
20230831,181600,88405795,5050,5050,5050,5050,0
20230831,181500,88405795,5050,5050,5050,5050,0
20230831,181400,88405795,5050,5050,5050,5050,0
20230831,181300,88405795,5050,5050,5050,5050,0
20230831,181200,88405795,5050,5050,5050,5050,0
20230831,181100,88405795,5050,5050,5050,5050,0
20230831,181000,88405795,5050,5050,5050,5050,0
20230831,180900,88405795,5050,5050,5050,5050,0
20230831,180800,88405795,5050,5050,5050,5050,1584
20230831,180700,88405795,5050,5050,5050,5050,0
20230831,180600,88405795,5050,5050,5050,5050,0
20230831,180500,88405795,5050,5050,5050,5050,0
20230831,180400,88405795,5050,5050,5050,5050,0
20230831,180300,88405795,5050,5050,5050,5050,0
20230831,180200,88405795,5050,5050,5050,5050,0
20230831,180100,88405795,5050,5050,5050,5050,0
20230831,180000,88405795,5050,5050,5050,5050,0
20230831,175900,88405795,5050,5050,5050,5050,0
20230831,175800,88405795,5050,5050,5050,5050,0
20230831,175700,88405795,5050,5050,5050,5050,0
20230831,175600,88405795,5050,5050,5050,5050,0
20230831,175500,88405795,5050,5050,5050,5050,0
20230831,175400,88405795,5050,5050,5050,5050,0
20230831,175300,88405795,5050,5050,5050,5050,0
20230831,175200,88405795,5050,5050,5050,5050,0
20230831,175100,88405795,5050,5050,5050,5050,0
20230831,175000,88405795,5050,5050,5050,5050,0
20230831,174900,88405795,5050,5050,5050,5050,0
20230831,174800,88405795,5050,5050,5050,5050,0
20230831,174700,88405795,5050,5050,5050,5050,0
20230831,174600,88405795,5050,5050,5050,5050,0
20230831,174500,88405795,5050,5050,5050,5050,0
20230831,174400,88405795,5050,5050,5050,5050,0
20230831,174300,88405795,5050,5050,5050,5050,0
20230831,174200,88405795,5050,5050,5050,5050,0
20230831,174100,88405795,5050,5050,5050,5050,0
20230831,174000,88405795,5050,5050,5050,5050,0
20230831,173900,88405795,5050,5050,5050,5050,0
20230831,173800,88405795,5050,5050,5050,5050,1584
20230831,173700,88405795,5050,5050,5050,5050,0
20230831,173600,88405795,5050,5050,5050,5050,0
20230831,173500,88405795,5050,5050,5050,5050,0
20230831,173400,88405795,5050,5050,5050,5050,0
20230831,173300,88405795,5050,5050,5050,5050,0
20230831,173200,88405795,5050,5050,5050,5050,0
20230831,173100,88405795,5050,5050,5050,5050,0
20230831,173000,88405795,5050,5050,5050,5050,0
20230831,172900,88405795,5050,5050,5050,5050,0
20230831,172800,88405795,5050,5050,5050,5050,0
20230831,172700,88405795,5050,5050,5050,5050,0
20230831,172600,88405795,5050,5050,5050,5050,0
20230831,172500,88405795,5050,5050,5050,5050,0
20230831,172400,88405795,5050,5050,5050,5050,0
20230831,172300,88405795,5050,5050,5050,5050,0
20230831,172200,88405795,5050,5050,5050,5050,0
20230831,172100,88405795,5050,5050,5050,5050,0
20230831,172000,88405795,5050,5050,5050,5050,0
20230831,171900,88405795,5050,5050,5050,5050,0
20230831,171800,88405795,5050,5050,5050,5050,0
20230831,171700,88405795,5050,5050,5050,5050,0
20230831,171600,88405795,5050,5050,5050,5050,0
20230831,171500,88405795,5050,5050,5050,5050,0
20230831,171400,88405795,5050,5050,5050,5050,0
20230831,171300,88405795,5050,5050,5050,5050,0
20230831,171200,88405795,5050,5050,5050,5050,0
20230831,171100,88405795,5050,5050,5050,5050,0
20230831,171000,88405795,5050,5050,5050,5050,0
20230831,170900,88405795,5050,5050,5050,5050,0
20230831,170800,88405795,5050,5050,5050,5050,1584
20230831,170700,88405795,5050,5050,5050,5050,0
20230831,170600,88405795,5050,5050,5050,5050,0
20230831,170500,88405795,5050,5050,5050,5050,0
20230831,170400,88405795,5050,5050,5050,5050,0
20230831,170300,88405795,5050,5050,5050,5050,0
20230831,170200,88405795,5050,5050,5050,5050,0
20230831,170100,88405795,5050,5050,5050,5050,0
20230831,170000,88405795,5050,5050,5050,5050,0
20230831,165900,88405795,5050,5050,5050,5050,0
20230831,165800,88405795,5050,5050,5050,5050,0
20230831,165700,88405795,5050,5050,5050,5050,0
20230831,165600,88405795,5050,5050,5050,5050,0
20230831,165500,88405795,5050,5050,5050,5050,0
20230831,165400,88405795,5050,5050,5050,5050,0
20230831,165300,88405795,5050,5050,5050,5050,0
20230831,165200,88405795,5050,5050,5050,5050,0
20230831,165100,88405795,5050,5050,5050,5050,0
20230831,165000,88405795,5050,5050,5050,5050,0
20230831,164900,88405795,5050,5050,5050,5050,0
20230831,164800,88405795,5050,5050,5050,5050,0
20230831,164700,88405795,5050,5050,5050,5050,0
20230831,164600,88405795,5050,5050,5050,5050,0
20230831,164500,88405795,5050,5050,5050,5050,0
20230831,164400,88405795,5050,5050,5050,5050,0
20230831,164300,88405795,5050,5050,5050,5050,0
20230831,164200,88405795,5050,5050,5050,5050,0
20230831,164100,88405795,5050,5050,5050,5050,0
20230831,164000,88405795,5050,5050,5050,5050,0
20230831,163900,88405795,5050,5050,5050,5050,0
20230831,163800,88405795,5050,5050,5050,5050,1584
20230831,163700,88405795,5050,5050,5050,5050,0
20230831,163600,88405795,5050,5050,5050,5050,0
20230831,163500,88405795,5050,5050,5050,5050,0
20230831,163400,88405795,5050,5050,5050,5050,0
20230831,163300,88405795,5050,5050,5050,5050,0
20230831,163200,88405795,5050,5050,5050,5050,0
20230831,163100,88405795,5050,5050,5050,5050,0
20230831,163000,88405795,5050,5050,5050,5050,0
20230831,162900,88405795,5050,5050,5050,5050,0
20230831,162800,88405795,5050,5050,5050,5050,0
20230831,162700,88405795,5050,5050,5050,5050,0
20230831,162600,88405795,5050,5050,5050,5050,0
20230831,162500,88405795,5050,5050,5050,5050,0
20230831,162400,88405795,5050,5050,5050,5050,0
20230831,162300,88405795,5050,5050,5050,5050,0
20230831,162200,88405795,5050,5050,5050,5050,0
20230831,162100,88405795,5050,5050,5050,5050,0
20230831,162000,88405795,5050,5050,5050,5050,0
20230831,161900,88405795,5050,5050,5050,5050,0
20230831,161800,88405795,5050,5050,5050,5050,0
20230831,161700,88405795,5050,5050,5050,5050,0
20230831,161600,88405795,5050,5050,5050,5050,0
20230831,161500,88405795,5050,5050,5050,5050,0
20230831,161400,88405795,5050,5050,5050,5050,0
20230831,161300,88405795,5050,5050,5050,5050,0
20230831,161200,88405795,5050,5050,5050,5050,0
20230831,161100,88405795,5050,5050,5050,5050,0
20230831,161000,88405795,5050,5050,5050,5050,0
20230831,160900,88405795,5050,5050,5050,5050,0
20230831,160800,88405795,5050,5050,5050,5050,1584
20230831,160700,88405795,5050,5050,5050,5050,0
20230831,160600,88405795,5050,5050,5050,5050,0
20230831,160500,88405795,5050,5050,5050,5050,0
20230831,160400,88405795,5050,5050,5050,5050,0
20230831,160300,88405795,5050,5050,5050,5050,0
20230831,160200,88405795,5050,5050,5050,5050,0
20230831,160100,88405795,5050,5050,5050,5050,0
20230831,160000,88405795,5050,5050,5050,5050,0
20230831,155900,88405795,5050,5050,5050,5050,0
20230831,155800,88405795,5050,5050,5050,5050,0
20230831,155700,88405795,5050,5050,5050,5050,0
20230831,155600,88405795,5050,5050,5050,5050,0
20230831,155500,88405795,5050,5050,5050,5050,0
20230831,155400,88405795,5050,5050,5050,5050,0
20230831,155300,88405795,5050,5050,5050,5050,0
20230831,155200,88405795,5050,5050,5050,5050,0
20230831,155100,88405795,5050,5050,5050,5050,0
20230831,155000,88405795,5050,5050,5050,5050,0
20230831,154900,88405795,5050,5050,5050,5050,0
20230831,154800,88405795,5050,5050,5050,5050,0
20230831,154700,88405795,5050,5050,5050,5050,0
20230831,154600,88405795,5050,5050,5050,5050,0
20230831,154500,88405795,5050,5050,5050,5050,0
20230831,154400,88405795,5050,5050,5050,5050,0
20230831,154300,88405795,5050,5050,5050,5050,0
20230831,154200,88405795,5050,5050,5050,5050,0
20230831,154100,88405795,5050,5050,5050,5050,0
20230831,154000,88405795,5050,5050,5050,5050,0
20230831,153900,88405795,5050,5050,5050,5050,0
20230831,153800,88405795,5050,5050,5050,5050,1584
20230831,153700,88405795,5050,5050,5050,5050,0
20230831,153600,88405795,5050,5050,5050,5050,0
20230831,153500,88405795,5050,5050,5050,5050,0
20230831,153400,88405795,5050,5050,5050,5050,0
20230831,153300,88405795,5050,5050,5050,5050,0
20230831,153200,88405795,5050,5050,5050,5050,0
20230831,153100,88405795,5050,5050,5050,5050,0
20230831,153000,88405795,5050,5050,5050,5050,1584
20230831,152900,80406595,5030,5030,5030,5030,0
20230831,152800,80406595,5030,5030,5030,5030,0
20230831,152700,80406595,5030,5030,5030,5030,0
20230831,152600,80406595,5030,5030,5030,5030,0
20230831,152500,80406595,5030,5030,5030,5030,0
20230831,152400,80406595,5030,5030,5030,5030,0
20230831,152300,80406595,5030,5030,5030,5030,0
20230831,152200,80406595,5030,5030,5030,5030,0
20230831,152100,80406595,5030,5030,5030,5030,0
20230831,152000,80406595,5030,5030,5030,5030,0
20230831,151900,80406595,5030,5030,5030,5030,0
20230831,151800,80406595,5030,5060,5070,5030,26
20230831,151700,80275435,5080,5100,5120,4995,822
20230831,151600,76149765,5100,4950,5100,4950,1591
20230831,151500,68148905,4950,4945,4950,4945,100
20230831,151400,67653915,4945,4940,4945,4940,629
20230831,151300,64546070,4940,4920,4940,4920,102
20230831,151200,64042780,4930,4925,4930,4925,22
20230831,151100,63934325,4920,4930,4930,4920,42
20230831,151000,63727275,4940,4940,4940,4940,1
20230831,150900,63722335,4940,4940,4940,4940,0
20230831,150800,63722335,4940,4940,4940,4940,0
20230831,150700,63722335,4940,4940,4940,4940,0
20230831,150600,63722335,4940,4940,4940,4940,0
20230831,150500,63722335,4940,4940,4940,4940,0
20230831,150400,63722335,4940,4940,4940,4940,401
20230831,150300,61741395,4940,4940,4940,4940,0
20230831,150200,61741395,4940,4940,4940,4940,0
20230831,150100,61741395,4940,4940,4940,4940,1
20230831,150000,61736455,4940,4940,4940,4940,0
20230831,145900,61736455,4940,4940,4940,4940,10
20230831,145800,61687055,4940,4940,4940,4940,0
20230831,145700,61687055,4940,4940,4940,4940,10
20230831,145600,61637655,4940,4940,4940,4940,0
20230831,145500,61637655,4940,4940,4940,4940,0
20230831,145400,61637655,4940,4940,4940,4940,0
20230831,145300,61637655,4940,4940,4940,4940,0
20230831,145200,61637655,4940,4940,4940,4940,0
20230831,145100,61637655,4940,4940,4940,4940,0
20230831,145000,61637655,4940,4940,4940,4940,0
20230831,144900,61637655,4940,4940,4940,4940,0
20230831,144800,61637655,4940,4940,4940,4940,0
20230831,144700,61637655,4940,4940,4940,4940,1
20230831,144600,61632715,4940,4940,4940,4940,0
20230831,144500,61632715,4940,4940,4940,4940,0
20230831,144400,61632715,4940,4940,4940,4940,0
20230831,144300,61632715,4940,4940,4940,4940,0
20230831,144200,61632715,4940,4940,4940,4940,0
20230831,144100,61632715,4940,4940,4940,4940,0
20230831,144000,61632715,4940,4940,4940,4940,0
20230831,143900,61632715,4940,4940,4940,4940,0
20230831,143800,61632715,4940,4940,4940,4940,0
20230831,143700,61632715,4940,4940,4940,4940,0
20230831,143600,61632715,4940,4940,4940,4940,0
20230831,143500,61632715,4940,4940,4940,4940,0
20230831,143400,61632715,4940,4940,4940,4940,0
20230831,143300,61632715,4940,4940,4940,4940,0
20230831,143200,61632715,4940,4940,4940,4940,0
20230831,143100,61632715,4940,4940,4940,4940,0
20230831,143000,61632715,4940,4940,4940,4940,0
20230831,142900,61632715,4940,4940,4940,4940,0
20230831,142800,61632715,4940,4940,4940,4940,16
20230831,142700,61553675,4940,4940,4940,4940,0
20230831,142600,61553675,4940,4940,4940,4940,0
20230831,142500,61553675,4940,4940,4940,4940,0
20230831,142400,61553675,4940,4940,4940,4940,0
20230831,142300,61553675,4940,4940,4940,4940,0
20230831,142200,61553675,4940,4940,4940,4940,0
20230831,142100,61553675,4940,4940,4940,4940,0
20230831,142000,61553675,4940,4940,4940,4940,0
20230831,141900,61553675,4940,4940,4940,4940,0
20230831,141800,61553675,4940,4940,4940,4940,0
20230831,141700,61553675,4940,4940,4940,4940,0
20230831,141600,61553675,4940,4940,4940,4940,0
20230831,141500,61553675,4940,4940,4940,4940,0
20230831,141400,61553675,4940,4940,4940,4940,1
20230831,141300,61548735,4930,4930,4930,4930,0
20230831,141200,61548735,4930,4930,4930,4930,0
20230831,141100,61548735,4930,4930,4930,4930,4
20230831,141000,61529015,4940,4940,4940,4940,0
20230831,140900,61529015,4940,4940,4940,4940,0
20230831,140800,61529015,4940,4940,4940,4940,0
20230831,140700,61529015,4940,4940,4940,4940,0
20230831,140600,61529015,4940,4940,4940,4940,0
20230831,140500,61529015,4940,4940,4940,4940,0
20230831,140400,61529015,4940,4935,4940,4935,4
20230831,140300,61509270,4940,4930,4940,4930,4
20230831,140200,61489540,4940,4920,4940,4920,94
20230831,140100,61026965,4920,4920,4920,4920,0
20230831,140000,61026965,4920,4920,4920,4920,0
20230831,135900,61026965,4920,4920,4920,4920,0
20230831,135800,61026965,4920,4920,4920,4920,16
20230831,135700,60948245,4920,4920,4920,4920,0
20230831,135600,60948245,4920,4920,4920,4920,151
20230831,135500,60205325,4925,4925,4925,4925,0
20230831,135400,60205325,4925,4925,4925,4925,1
20230831,135300,60200400,4920,4920,4920,4920,96
20230831,135200,59728080,4925,4925,4925,4925,0
20230831,135100,59728080,4925,4925,4925,4925,0
20230831,135000,59728080,4925,4925,4925,4925,0
20230831,134900,59728080,4925,4925,4925,4925,0
20230831,134800,59728080,4925,4925,4925,4925,0
20230831,134700,59728080,4925,4925,4925,4925,0
20230831,134600,59728080,4925,4925,4925,4925,0
20230831,134500,59728080,4925,4925,4925,4925,0
20230831,134400,59728080,4925,4925,4925,4925,0
20230831,134300,59728080,4925,4925,4925,4925,0
20230831,134200,59728080,4925,4925,4925,4925,0
20230831,134100,59728080,4925,4925,4925,4925,0
20230831,134000,59728080,4925,4925,4925,4925,0
20230831,133900,59728080,4925,4925,4925,4925,0
20230831,133800,59728080,4925,4915,4925,4915,199
20230831,133700,58749075,4920,4920,4920,4920,0
20230831,133600,58749075,4920,4920,4920,4920,0
20230831,133500,58749075,4920,4920,4920,4920,0
20230831,133400,58749075,4920,4920,4920,4920,0
20230831,133300,58749075,4920,4915,4920,4915,22
20230831,133200,58640940,4910,4910,4910,4910,576
20230831,133100,55812780,4920,4920,4920,4920,0
20230831,133000,55812780,4920,4920,4920,4920,1
20230831,132900,55807860,4910,4920,4920,4910,61
20230831,132800,55508190,4925,4925,4925,4925,0
20230831,132700,55508190,4925,4925,4925,4925,0
20230831,132600,55508190,4925,4925,4925,4925,0
20230831,132500,55508190,4925,4925,4925,4925,0
20230831,132400,55508190,4925,4925,4925,4925,0
20230831,132300,55508190,4925,4925,4925,4925,0
20230831,132200,55508190,4925,4925,4925,4925,0
20230831,132100,55508190,4925,4925,4925,4925,0
20230831,132000,55508190,4925,4925,4925,4925,0
20230831,131900,55508190,4925,4925,4925,4925,0
20230831,131800,55508190,4925,4925,4925,4925,0
20230831,131700,55508190,4925,4925,4925,4925,0
20230831,131600,55508190,4925,4925,4925,4925,0
20230831,131500,55508190,4925,4925,4925,4925,0
20230831,131400,55508190,4925,4925,4925,4925,0
20230831,131300,55508190,4925,4925,4925,4925,0
20230831,131200,55508190,4925,4925,4925,4925,0
20230831,131100,55508190,4925,4925,4925,4925,0
20230831,131000,55508190,4925,4925,4925,4925,0
20230831,130900,55508190,4925,4925,4925,4925,4
20230831,130800,55488490,4930,4920,4930,4920,22
20230831,130700,55380230,4930,4920,4930,4920,140
20230831,130600,54691340,4920,4920,4920,4920,4
20230831,130500,54671660,4910,4910,4910,4910,379
20230831,130400,52810770,4910,4910,4910,4910,0
20230831,130300,52810770,4910,4910,4910,4910,0
20230831,130200,52810770,4910,4910,4910,4910,2
20230831,130100,52800950,4910,4910,4910,4910,0
20230831,130000,52800950,4910,4910,4910,4910,0
20230831,125900,52800950,4910,4910,4910,4910,0
20230831,125800,52800950,4910,4910,4910,4910,0
20230831,125700,52800950,4910,4910,4910,4910,0
20230831,125600,52800950,4910,4910,4910,4910,0
20230831,125500,52800950,4910,4910,4910,4910,0
20230831,125400,52800950,4910,4910,4910,4910,0
20230831,125300,52800950,4910,4910,4910,4910,0
20230831,125200,52800950,4910,4910,4910,4910,0
20230831,125100,52800950,4910,4910,4910,4910,0
20230831,125000,52800950,4910,4910,4910,4910,0
20230831,124900,52800950,4910,4910,4910,4910,0
20230831,124800,52800950,4910,4910,4910,4910,1
20230831,124700,52796040,4900,4900,4900,4900,10
20230831,124600,52747040,4910,4910,4910,4910,0
20230831,124500,52747040,4910,4910,4910,4910,0
20230831,124400,52747040,4910,4910,4910,4910,0
20230831,124300,52747040,4910,4900,4910,4900,51
20230831,124200,52497080,4910,4910,4910,4910,0
20230831,124100,52497080,4910,4910,4910,4910,0
20230831,124000,52497080,4910,4895,4910,4895,75
20230831,123900,52129570,4855,4855,4855,4855,0
20230831,123800,52129570,4855,4865,4865,4855,586
20230831,123700,49283455,4870,4885,4885,4870,715
20230831,123600,45798300,4890,4890,4890,4890,76
20230831,123500,45426660,4890,4890,4890,4890,0
20230831,123400,45426660,4890,4890,4890,4890,0
20230831,123300,45426660,4890,4890,4890,4890,100
20230831,123200,44937660,4890,4890,4890,4890,0
20230831,123100,44937660,4890,4890,4890,4890,0
20230831,123000,44937660,4890,4890,4890,4890,0
20230831,122900,44937660,4890,4890,4890,4890,0
20230831,122800,44937660,4890,4890,4890,4890,40
20230831,122700,44742060,4890,4890,4890,4890,0
20230831,122600,44742060,4890,4890,4890,4890,0
20230831,122500,44742060,4890,4890,4890,4890,0
20230831,122400,44742060,4890,4890,4890,4890,0
20230831,122300,44742060,4890,4890,4890,4890,0
20230831,122200,44742060,4890,4890,4890,4890,0
20230831,122100,44742060,4890,4890,4890,4890,0
20230831,122000,44742060,4890,4890,4890,4890,0
20230831,121900,44742060,4890,4900,4900,4890,43
20230831,121800,44531590,4890,4890,4890,4890,0
20230831,121700,44531590,4890,4890,4890,4890,15
20230831,121600,44458240,4895,4895,4895,4895,23
20230831,121500,44345655,4895,4895,4895,4895,0
20230831,121400,44345655,4895,4895,4895,4895,0
20230831,121300,44345655,4895,4895,4895,4895,97
20230831,121200,43870840,4895,4895,4895,4895,0
20230831,121100,43870840,4895,4895,4895,4895,50
20230831,121000,43626090,4890,4890,4890,4890,0
20230831,120900,43626090,4890,4890,4890,4890,0
20230831,120800,43626090,4890,4900,4900,4890,405
20230831,120700,41643120,4910,4910,4910,4910,0
20230831,120600,41643120,4910,4910,4910,4910,0
20230831,120500,41643120,4910,4910,4910,4910,0
20230831,120400,41643120,4910,4910,4910,4910,0
20230831,120300,41643120,4910,4910,4910,4910,0
20230831,120200,41643120,4910,4910,4910,4910,0
20230831,120100,41643120,4910,4910,4910,4910,0
20230831,120000,41643120,4910,4910,4910,4910,0
20230831,115900,41643120,4910,4910,4910,4910,0
20230831,115800,41643120,4910,4910,4910,4910,1
20230831,115700,41638210,4910,4910,4910,4910,0
20230831,115600,41638210,4910,4910,4910,4910,0
20230831,115500,41638210,4910,4910,4910,4910,4
20230831,115400,41618570,4900,4900,4900,4900,0
20230831,115300,41618570,4900,4920,4920,4900,1001
20230831,115200,36710030,4920,4920,4920,4920,15
20230831,115100,36636230,4920,4920,4920,4920,2
20230831,115000,36626390,4920,4920,4920,4920,0
20230831,114900,36626390,4920,4920,4920,4920,0
20230831,114800,36626390,4920,4920,4920,4920,0
20230831,114700,36626390,4920,4920,4920,4920,2
20230831,114600,36616550,4905,4905,4905,4905,0
20230831,114500,36616550,4905,4905,4905,4905,0
20230831,114400,36616550,4905,4935,4935,4905,1200
20230831,114300,30717395,4935,4935,4935,4935,0
20230831,114200,30717395,4935,4935,4935,4935,0
20230831,114100,30717395,4935,4935,4935,4935,5
20230831,114000,30692720,4930,4930,4930,4930,0
20230831,113900,30692720,4930,4930,4930,4930,0
20230831,113800,30692720,4930,4930,4930,4930,0
20230831,113700,30692720,4930,4930,4930,4930,0
20230831,113600,30692720,4930,4930,4930,4930,0
20230831,113500,30692720,4930,4930,4930,4930,0
20230831,113400,30692720,4930,4930,4930,4930,0
20230831,113300,30692720,4930,4930,4930,4930,0
20230831,113200,30692720,4930,4930,4930,4930,0
20230831,113100,30692720,4930,4930,4930,4930,0
20230831,113000,30692720,4930,4930,4930,4930,0
20230831,112900,30692720,4930,4930,4930,4930,0
20230831,112800,30692720,4930,4930,4930,4930,0
20230831,112700,30692720,4930,4930,4930,4930,10
20230831,112600,30643420,4930,4930,4930,4930,0
20230831,112500,30643420,4930,4930,4930,4930,0
20230831,112400,30643420,4930,4930,4930,4930,0
20230831,112300,30643420,4930,4930,4930,4930,0
20230831,112200,30643420,4930,4930,4930,4930,0
20230831,112100,30643420,4930,4930,4930,4930,0
20230831,112000,30643420,4930,4930,4930,4930,0
20230831,111900,30643420,4930,4930,4930,4930,0
20230831,111800,30643420,4930,4930,4930,4930,0
20230831,111700,30643420,4930,4930,4930,4930,0
20230831,111600,30643420,4930,4930,4930,4930,0
20230831,111500,30643420,4930,4930,4930,4930,0
20230831,111400,30643420,4930,4930,4930,4930,0
20230831,111300,30643420,4930,4930,4930,4930,0
20230831,111200,30643420,4930,4930,4930,4930,14
20230831,111100,30574400,4935,4935,4935,4935,0
20230831,111000,30574400,4935,4935,4935,4935,275
20230831,110900,29217275,4945,4945,4945,4945,0
20230831,110800,29217275,4945,4945,4945,4945,0
20230831,110700,29217275,4945,4945,4945,4945,0
20230831,110600,29217275,4945,4945,4945,4945,0
20230831,110500,29217275,4945,4945,4945,4945,0
20230831,110400,29217275,4945,4945,4945,4945,0
20230831,110300,29217275,4945,4945,4945,4945,0
20230831,110200,29217275,4945,4945,4945,4945,20
20230831,110100,29118375,4945,4945,4945,4945,0
20230831,110000,29118375,4945,4945,4945,4945,0
20230831,105900,29118375,4945,4945,4945,4945,0
20230831,105800,29118375,4945,4945,4945,4945,60
20230831,105700,28821675,4940,4940,4940,4940,0
20230831,105600,28821675,4940,4940,4940,4940,1
20230831,105500,28816735,4940,4940,4940,4940,0
20230831,105400,28816735,4940,4940,4940,4940,0
20230831,105300,28816735,4940,4940,4940,4940,0
20230831,105200,28816735,4940,4940,4940,4940,0
20230831,105100,28816735,4940,4940,4940,4940,0
20230831,105000,28816735,4940,4940,4940,4940,50
20230831,104900,28569735,4945,4945,4945,4945,0
20230831,104800,28569735,4945,4945,4945,4945,0
20230831,104700,28569735,4945,4945,4945,4945,0
20230831,104600,28569735,4945,4945,4945,4945,0
20230831,104500,28569735,4945,4945,4945,4945,0
20230831,104400,28569735,4945,4945,4945,4945,0
20230831,104300,28569735,4945,4945,4945,4945,0
20230831,104200,28569735,4945,4945,4945,4945,0
20230831,104100,28569735,4945,4935,4945,4935,302
20230831,104000,27079355,4945,4935,4945,4930,16
20230831,103900,27000440,4935,4935,4935,4935,513
20230831,103800,24468785,4935,4935,4935,4935,2
20230831,103700,24458915,4930,4930,4930,4930,0
20230831,103600,24458915,4930,4930,4930,4930,0
20230831,103500,24458915,4930,4930,4930,4930,0
20230831,103400,24458915,4930,4930,4930,4930,1030
20230831,103300,19381015,4930,4930,4930,4930,0
20230831,103200,19381015,4930,4930,4930,4930,0
20230831,103100,19381015,4930,4930,4930,4930,0
20230831,103000,19381015,4930,4930,4930,4930,111
20230831,102900,18833785,4935,4935,4935,4935,269
20230831,102800,17506270,4935,4935,4935,4935,0
20230831,102700,17506270,4935,4935,4935,4935,0
20230831,102600,17506270,4935,4935,4935,4935,373
20230831,102500,15665515,4940,4950,4950,4940,253
20230831,102400,14414435,4955,4955,4955,4955,10
20230831,102300,14364885,4950,4950,4950,4950,0
20230831,102200,14364885,4950,4950,4950,4950,0
20230831,102100,14364885,4950,4950,4950,4950,0
20230831,102000,14364885,4950,4950,4950,4950,10
20230831,101900,14315385,4950,4950,4950,4950,0
20230831,101800,14315385,4950,4950,4950,4950,0
20230831,101700,14315385,4950,4950,4950,4950,63
20230831,101600,14003535,4950,4955,4955,4950,278
20230831,101500,12627115,4960,4960,4960,4960,0
20230831,101400,12627115,4960,4960,4960,4960,0
20230831,101300,12627115,4960,4960,4960,4960,470
20230831,101200,10295915,4960,4970,4970,4960,621
20230831,101100,7215110,4980,4980,4980,4980,0
20230831,101000,7215110,4980,4980,4980,4980,0
20230831,100900,7215110,4980,4980,4980,4980,0
20230831,100800,7215110,4980,4980,4980,4980,21
20230831,100700,7110530,4980,4980,4980,4980,0
20230831,100600,7110530,4980,4980,4980,4980,30
20230831,100500,6961130,4975,4975,4975,4975,0
20230831,100400,6961130,4975,4975,4975,4975,0
20230831,100300,6961130,4975,4975,4975,4975,0
20230831,100200,6961130,4975,4975,4975,4975,3
20230831,100100,6946205,4970,4970,4970,4970,0
20230831,100000,6946205,4970,4970,4970,4970,0
20230831,095900,6946205,4970,4970,4970,4970,100
20230831,095800,6449205,4980,4980,4980,4980,0
20230831,095700,6449205,4980,4980,4980,4980,0
20230831,095600,6449205,4980,4980,4980,4980,0
20230831,095500,6449205,4980,4980,4980,4980,27
20230831,095400,6314745,4980,4980,4980,4980,30
20230831,095300,6165345,4980,4980,4980,4980,10
20230831,095200,6115545,4980,4980,4980,4980,0
20230831,095100,6115545,4980,4980,4980,4980,0
20230831,095000,6115545,4980,4980,4980,4980,0
20230831,094900,6115545,4980,4980,4980,4980,0
20230831,094800,6115545,4980,4985,4985,4980,13
20230831,094700,6050800,4985,4985,4985,4985,0
20230831,094600,6050800,4985,4990,4990,4985,23
20230831,094500,5936045,4990,4990,4990,4990,0
20230831,094400,5936045,4990,4995,4995,4990,3
20230831,094300,5921070,4995,4995,4995,4995,0
20230831,094200,5921070,4995,4995,4995,4995,0
20230831,094100,5921070,4995,4995,4995,4995,0
20230831,094000,5921070,4995,4995,4995,4995,0
20230831,093900,5921070,4995,4995,4995,4995,0
20230831,093800,5921070,4995,4995,4995,4995,0
20230831,093700,5921070,4995,4995,4995,4995,2
20230831,093600,5911080,4995,4995,4995,4995,0
20230831,093500,5911080,4995,4995,4995,4995,1
20230831,093400,5906085,4995,4995,4995,4995,0
20230831,093300,5906085,4995,4995,4995,4995,0
20230831,093200,5906085,4995,4995,4995,4995,1
20230831,093100,5901090,4995,4995,4995,4995,0
20230831,093000,5901090,4995,4995,4995,4995,0
20230831,092900,5901090,4995,4995,4995,4995,2
20230831,092800,5891100,4995,4995,4995,4995,0
20230831,092700,5891100,4995,4995,4995,4995,10
20230831,092600,5841150,4995,4995,4995,4995,3
20230831,092500,5826165,5000,5000,5000,5000,0
20230831,092400,5826165,5000,5000,5000,5000,0
20230831,092300,5826165,5000,5000,5000,5000,0
20230831,092200,5826165,5000,5000,5000,5000,0
20230831,092100,5826165,5000,5000,5000,5000,0
20230831,092000,5826165,5000,5000,5000,5000,0
20230831,091900,5826165,5000,5000,5000,5000,0
20230831,091800,5826165,5000,5000,5000,5000,0
20230831,091700,5826165,5000,5000,5000,5000,0
20230831,091600,5826165,5000,5000,5000,5000,0
20230831,091500,5826165,5000,5000,5000,5000,0
20230831,091400,5826165,5000,5000,5000,4970,82
20230831,091300,5418565,4970,4970,4970,4970,100
20230831,091200,4921565,4975,4975,4975,4975,26
20230831,091100,4792215,4975,4975,4975,4975,10
20230831,091000,4742465,4975,5010,5010,4975,119
20230831,090900,4150265,5010,5000,5010,5000,11
20230831,090800,4095255,5000,5000,5000,5000,0
20230831,090700,4095255,5000,5000,5000,5000,0
20230831,090600,4095255,5000,5000,5000,5000,1
20230831,090500,4090255,4975,4975,4975,4975,0
20230831,090400,4090255,4975,4980,4980,4975,806
20230831,090300,80160,5010,5010,5010,5010,0
20230831,090200,80160,5010,5010,5010,5010,0
20230831,090100,80160,5010,5010,5010,5010,0
20230831,090000,80160,5010,5010,5010,5010,16