stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,195700,52294830,5120,5120,5120,5120,497
20230803,195600,52294830,5120,5120,5120,5120,0
20230803,195500,52294830,5120,5120,5120,5120,0
20230803,195400,52294830,5120,5120,5120,5120,0
20230803,195300,52294830,5120,5120,5120,5120,0
20230803,195200,52294830,5120,5120,5120,5120,0
20230803,195100,52294830,5120,5120,5120,5120,0
20230803,195000,52294830,5120,5120,5120,5120,0
20230803,194900,52294830,5120,5120,5120,5120,0
20230803,194800,52294830,5120,5120,5120,5120,0
20230803,194700,52294830,5120,5120,5120,5120,0
20230803,194600,52294830,5120,5120,5120,5120,0
20230803,194500,52294830,5120,5120,5120,5120,0
20230803,194400,52294830,5120,5120,5120,5120,0
20230803,194300,52294830,5120,5120,5120,5120,0
20230803,194200,52294830,5120,5120,5120,5120,0
20230803,194100,52294830,5120,5120,5120,5120,0
20230803,194000,52294830,5120,5120,5120,5120,0
20230803,193900,52294830,5120,5120,5120,5120,0
20230803,193800,52294830,5120,5120,5120,5120,0
20230803,193700,52294830,5120,5120,5120,5120,0
20230803,193600,52294830,5120,5120,5120,5120,0
20230803,193500,52294830,5120,5120,5120,5120,0
20230803,193400,52294830,5120,5120,5120,5120,0
20230803,193300,52294830,5120,5120,5120,5120,0
20230803,193200,52294830,5120,5120,5120,5120,0
20230803,193100,52294830,5120,5120,5120,5120,0
20230803,193000,52294830,5120,5120,5120,5120,0
20230803,192900,52294830,5120,5120,5120,5120,0
20230803,192800,52294830,5120,5120,5120,5120,0
20230803,192700,52294830,5120,5120,5120,5120,497
20230803,192600,52294830,5120,5120,5120,5120,0
20230803,192500,52294830,5120,5120,5120,5120,0
20230803,192400,52294830,5120,5120,5120,5120,0
20230803,192300,52294830,5120,5120,5120,5120,0
20230803,192200,52294830,5120,5120,5120,5120,0
20230803,192100,52294830,5120,5120,5120,5120,0
20230803,192000,52294830,5120,5120,5120,5120,0
20230803,191900,52294830,5120,5120,5120,5120,0
20230803,191800,52294830,5120,5120,5120,5120,0
20230803,191700,52294830,5120,5120,5120,5120,0
20230803,191600,52294830,5120,5120,5120,5120,0
20230803,191500,52294830,5120,5120,5120,5120,0
20230803,191400,52294830,5120,5120,5120,5120,0
20230803,191300,52294830,5120,5120,5120,5120,0
20230803,191200,52294830,5120,5120,5120,5120,0
20230803,191100,52294830,5120,5120,5120,5120,0
20230803,191000,52294830,5120,5120,5120,5120,0
20230803,190900,52294830,5120,5120,5120,5120,0
20230803,190800,52294830,5120,5120,5120,5120,0
20230803,190700,52294830,5120,5120,5120,5120,0
20230803,190600,52294830,5120,5120,5120,5120,0
20230803,190500,52294830,5120,5120,5120,5120,0
20230803,190400,52294830,5120,5120,5120,5120,0
20230803,190300,52294830,5120,5120,5120,5120,0
20230803,190200,52294830,5120,5120,5120,5120,0
20230803,190100,52294830,5120,5120,5120,5120,0
20230803,190000,52294830,5120,5120,5120,5120,0
20230803,185900,52294830,5120,5120,5120,5120,0
20230803,185800,52294830,5120,5120,5120,5120,0
20230803,185700,52294830,5120,5120,5120,5120,497
20230803,185600,52294830,5120,5120,5120,5120,0
20230803,185500,52294830,5120,5120,5120,5120,0
20230803,185400,52294830,5120,5120,5120,5120,0
20230803,185300,52294830,5120,5120,5120,5120,0
20230803,185200,52294830,5120,5120,5120,5120,0
20230803,185100,52294830,5120,5120,5120,5120,0
20230803,185000,52294830,5120,5120,5120,5120,0
20230803,184900,52294830,5120,5120,5120,5120,0
20230803,184800,52294830,5120,5120,5120,5120,0
20230803,184700,52294830,5120,5120,5120,5120,0
20230803,184600,52294830,5120,5120,5120,5120,0
20230803,184500,52294830,5120,5120,5120,5120,0
20230803,184400,52294830,5120,5120,5120,5120,0
20230803,184300,52294830,5120,5120,5120,5120,0
20230803,184200,52294830,5120,5120,5120,5120,0
20230803,184100,52294830,5120,5120,5120,5120,0
20230803,184000,52294830,5120,5120,5120,5120,0
20230803,183900,52294830,5120,5120,5120,5120,0
20230803,183800,52294830,5120,5120,5120,5120,0
20230803,183700,52294830,5120,5120,5120,5120,0
20230803,183600,52294830,5120,5120,5120,5120,0
20230803,183500,52294830,5120,5120,5120,5120,0
20230803,183400,52294830,5120,5120,5120,5120,0
20230803,183300,52294830,5120,5120,5120,5120,0
20230803,183200,52294830,5120,5120,5120,5120,0
20230803,183100,52294830,5120,5120,5120,5120,0
20230803,183000,52294830,5120,5120,5120,5120,0
20230803,182900,52294830,5120,5120,5120,5120,0
20230803,182800,52294830,5120,5120,5120,5120,0
20230803,182700,52294830,5120,5120,5120,5120,497
20230803,182600,52294830,5120,5120,5120,5120,0
20230803,182500,52294830,5120,5120,5120,5120,0
20230803,182400,52294830,5120,5120,5120,5120,0
20230803,182300,52294830,5120,5120,5120,5120,0
20230803,182200,52294830,5120,5120,5120,5120,0
20230803,182100,52294830,5120,5120,5120,5120,0
20230803,182000,52294830,5120,5120,5120,5120,0
20230803,181900,52294830,5120,5120,5120,5120,0
20230803,181800,52294830,5120,5120,5120,5120,0
20230803,181700,52294830,5120,5120,5120,5120,0
20230803,181600,52294830,5120,5120,5120,5120,0
20230803,181500,52294830,5120,5120,5120,5120,0
20230803,181400,52294830,5120,5120,5120,5120,0
20230803,181300,52294830,5120,5120,5120,5120,0
20230803,181200,52294830,5120,5120,5120,5120,0
20230803,181100,52294830,5120,5120,5120,5120,0
20230803,181000,52294830,5120,5120,5120,5120,0
20230803,180900,52294830,5120,5120,5120,5120,0
20230803,180800,52294830,5120,5120,5120,5120,0
20230803,180700,52294830,5120,5120,5120,5120,0
20230803,180600,52294830,5120,5120,5120,5120,0
20230803,180500,52294830,5120,5120,5120,5120,0
20230803,180400,52294830,5120,5120,5120,5120,0
20230803,180300,52294830,5120,5120,5120,5120,0
20230803,180200,52294830,5120,5120,5120,5120,0
20230803,180100,52294830,5120,5120,5120,5120,0
20230803,180000,52294830,5120,5120,5120,5120,0
20230803,175900,52294830,5120,5120,5120,5120,0
20230803,175800,52294830,5120,5120,5120,5120,0
20230803,175700,52294830,5120,5120,5120,5120,497
20230803,175600,52294830,5120,5120,5120,5120,0
20230803,175500,52294830,5120,5120,5120,5120,0
20230803,175400,52294830,5120,5120,5120,5120,0
20230803,175300,52294830,5120,5120,5120,5120,0
20230803,175200,52294830,5120,5120,5120,5120,0
20230803,175100,52294830,5120,5120,5120,5120,0
20230803,175000,52294830,5120,5120,5120,5120,0
20230803,174900,52294830,5120,5120,5120,5120,0
20230803,174800,52294830,5120,5120,5120,5120,0
20230803,174700,52294830,5120,5120,5120,5120,0
20230803,174600,52294830,5120,5120,5120,5120,0
20230803,174500,52294830,5120,5120,5120,5120,0
20230803,174400,52294830,5120,5120,5120,5120,0
20230803,174300,52294830,5120,5120,5120,5120,0
20230803,174200,52294830,5120,5120,5120,5120,0
20230803,174100,52294830,5120,5120,5120,5120,0
20230803,174000,52294830,5120,5120,5120,5120,0
20230803,173900,52294830,5120,5120,5120,5120,0
20230803,173800,52294830,5120,5120,5120,5120,0
20230803,173700,52294830,5120,5120,5120,5120,0
20230803,173600,52294830,5120,5120,5120,5120,0
20230803,173500,52294830,5120,5120,5120,5120,0
20230803,173400,52294830,5120,5120,5120,5120,0
20230803,173300,52294830,5120,5120,5120,5120,0
20230803,173200,52294830,5120,5120,5120,5120,0
20230803,173100,52294830,5120,5120,5120,5120,0
20230803,173000,52294830,5120,5120,5120,5120,0
20230803,172900,52294830,5120,5120,5120,5120,0
20230803,172800,52294830,5120,5120,5120,5120,0
20230803,172700,52294830,5120,5120,5120,5120,497
20230803,172600,52294830,5120,5120,5120,5120,0
20230803,172500,52294830,5120,5120,5120,5120,0
20230803,172400,52294830,5120,5120,5120,5120,0
20230803,172300,52294830,5120,5120,5120,5120,0
20230803,172200,52294830,5120,5120,5120,5120,0
20230803,172100,52294830,5120,5120,5120,5120,0
20230803,172000,52294830,5120,5120,5120,5120,0
20230803,171900,52294830,5120,5120,5120,5120,0
20230803,171800,52294830,5120,5120,5120,5120,0
20230803,171700,52294830,5120,5120,5120,5120,0
20230803,171600,52294830,5120,5120,5120,5120,0
20230803,171500,52294830,5120,5120,5120,5120,0
20230803,171400,52294830,5120,5120,5120,5120,0
20230803,171300,52294830,5120,5120,5120,5120,0
20230803,171200,52294830,5120,5120,5120,5120,0
20230803,171100,52294830,5120,5120,5120,5120,0
20230803,171000,52294830,5120,5120,5120,5120,0
20230803,170900,52294830,5120,5120,5120,5120,0
20230803,170800,52294830,5120,5120,5120,5120,0
20230803,170700,52294830,5120,5120,5120,5120,0
20230803,170600,52294830,5120,5120,5120,5120,0
20230803,170500,52294830,5120,5120,5120,5120,0
20230803,170400,52294830,5120,5120,5120,5120,0
20230803,170300,52294830,5120,5120,5120,5120,0
20230803,170200,52294830,5120,5120,5120,5120,0
20230803,170100,52294830,5120,5120,5120,5120,0
20230803,170000,52294830,5120,5120,5120,5120,0
20230803,165900,52294830,5120,5120,5120,5120,0
20230803,165800,52294830,5120,5120,5120,5120,0
20230803,165700,52294830,5120,5120,5120,5120,497
20230803,165600,52294830,5120,5120,5120,5120,0
20230803,165500,52294830,5120,5120,5120,5120,0
20230803,165400,52294830,5120,5120,5120,5120,0
20230803,165300,52294830,5120,5120,5120,5120,0
20230803,165200,52294830,5120,5120,5120,5120,0
20230803,165100,52294830,5120,5120,5120,5120,0
20230803,165000,52294830,5120,5120,5120,5120,0
20230803,164900,52294830,5120,5120,5120,5120,0
20230803,164800,52294830,5120,5120,5120,5120,0
20230803,164700,52294830,5120,5120,5120,5120,0
20230803,164600,52294830,5120,5120,5120,5120,0
20230803,164500,52294830,5120,5120,5120,5120,0
20230803,164400,52294830,5120,5120,5120,5120,0
20230803,164300,52294830,5120,5120,5120,5120,0
20230803,164200,52294830,5120,5120,5120,5120,0
20230803,164100,52294830,5120,5120,5120,5120,0
20230803,164000,52294830,5120,5120,5120,5120,0
20230803,163900,52294830,5120,5120,5120,5120,0
20230803,163800,52294830,5120,5120,5120,5120,0
20230803,163700,52294830,5120,5120,5120,5120,0
20230803,163600,52294830,5120,5120,5120,5120,0
20230803,163500,52294830,5120,5120,5120,5120,0
20230803,163400,52294830,5120,5120,5120,5120,0
20230803,163300,52294830,5120,5120,5120,5120,0
20230803,163200,52294830,5120,5120,5120,5120,0
20230803,163100,52294830,5120,5120,5120,5120,0
20230803,163000,52294830,5120,5120,5120,5120,0
20230803,162900,52294830,5120,5120,5120,5120,0
20230803,162800,52294830,5120,5120,5120,5120,0
20230803,162700,52294830,5120,5120,5120,5120,497
20230803,162600,52294830,5120,5120,5120,5120,0
20230803,162500,52294830,5120,5120,5120,5120,0
20230803,162400,52294830,5120,5120,5120,5120,0
20230803,162300,52294830,5120,5120,5120,5120,0
20230803,162200,52294830,5120,5120,5120,5120,0
20230803,162100,52294830,5120,5120,5120,5120,0
20230803,162000,52294830,5120,5120,5120,5120,0
20230803,161900,52294830,5120,5120,5120,5120,0
20230803,161800,52294830,5120,5120,5120,5120,0
20230803,161700,52294830,5120,5120,5120,5120,0
20230803,161600,52294830,5120,5120,5120,5120,0
20230803,161500,52294830,5120,5120,5120,5120,0
20230803,161400,52294830,5120,5120,5120,5120,0
20230803,161300,52294830,5120,5120,5120,5120,0
20230803,161200,52294830,5120,5120,5120,5120,0
20230803,161100,52294830,5120,5120,5120,5120,0
20230803,161000,52294830,5120,5120,5120,5120,0
20230803,160900,52294830,5120,5120,5120,5120,0
20230803,160800,52294830,5120,5120,5120,5120,0
20230803,160700,52294830,5120,5120,5120,5120,0
20230803,160600,52294830,5120,5120,5120,5120,0
20230803,160500,52294830,5120,5120,5120,5120,0
20230803,160400,52294830,5120,5120,5120,5120,0
20230803,160300,52294830,5120,5120,5120,5120,0
20230803,160200,52294830,5120,5120,5120,5120,0
20230803,160100,52294830,5120,5120,5120,5120,0
20230803,160000,52294830,5120,5120,5120,5120,0
20230803,155900,52294830,5120,5120,5120,5120,0
20230803,155800,52294830,5120,5120,5120,5120,0
20230803,155700,52294830,5120,5120,5120,5120,497
20230803,155600,52294830,5120,5120,5120,5120,0
20230803,155500,52294830,5120,5120,5120,5120,0
20230803,155400,52294830,5120,5120,5120,5120,0
20230803,155300,52294830,5120,5120,5120,5120,0
20230803,155200,52294830,5120,5120,5120,5120,0
20230803,155100,52294830,5120,5120,5120,5120,0
20230803,155000,52294830,5120,5120,5120,5120,0
20230803,154900,52294830,5120,5120,5120,5120,0
20230803,154800,52294830,5120,5120,5120,5120,0
20230803,154700,52294830,5120,5120,5120,5120,0
20230803,154600,52294830,5120,5120,5120,5120,0
20230803,154500,52294830,5120,5120,5120,5120,0
20230803,154400,52294830,5120,5120,5120,5120,0
20230803,154300,52294830,5120,5120,5120,5120,0
20230803,154200,52294830,5120,5120,5120,5120,0
20230803,154100,52294830,5120,5120,5120,5120,0
20230803,154000,52294830,5120,5120,5120,5120,0
20230803,153900,52294830,5120,5120,5120,5120,0
20230803,153800,52294830,5120,5120,5120,5120,0
20230803,153700,52294830,5120,5120,5120,5120,0
20230803,153600,52294830,5120,5120,5120,5120,0
20230803,153500,52294830,5120,5120,5120,5120,0
20230803,153400,52294830,5120,5120,5120,5120,0
20230803,153300,52294830,5120,5120,5120,5120,0
20230803,153200,52294830,5120,5120,5120,5120,0
20230803,153100,52294830,5120,5120,5120,5120,0
20230803,153000,52294830,5120,5120,5120,5120,497
20230803,152900,49750190,5120,5120,5120,5120,0
20230803,152800,49750190,5120,5120,5120,5120,0
20230803,152700,49750190,5120,5120,5120,5120,0
20230803,152600,49750190,5120,5120,5120,5120,0
20230803,152500,49750190,5120,5120,5120,5120,0
20230803,152400,49750190,5120,5120,5120,5120,0
20230803,152300,49750190,5120,5120,5120,5120,0
20230803,152200,49750190,5120,5120,5120,5120,0
20230803,152100,49750190,5120,5120,5120,5120,0
20230803,152000,49750190,5120,5120,5120,5120,0
20230803,151900,49750190,5120,5120,5120,5120,0
20230803,151800,49750190,5120,5120,5120,5120,2
20230803,151700,49739950,5070,5100,5100,5070,674
20230803,151600,46314030,5120,5120,5120,5120,1
20230803,151500,46308910,5120,5120,5130,5120,101
20230803,151400,45791780,5120,5120,5120,5120,21
20230803,151300,45684260,5120,5120,5120,5120,16
20230803,151200,45602340,5120,5120,5120,5120,1
20230803,151100,45597220,5120,5120,5120,5120,6
20230803,151000,45566500,5110,5110,5110,5110,255
20230803,150900,44263450,5110,5110,5110,5110,0
20230803,150800,44263450,5110,5100,5110,5100,11
20230803,150700,44207340,5110,5110,5110,5110,1
20230803,150600,44202230,5110,5110,5110,5110,14
20230803,150500,44130690,5110,5110,5110,5110,0
20230803,150400,44130690,5110,5110,5110,5110,48
20230803,150300,43885410,5110,5110,5110,5110,1
20230803,150200,43880300,5110,5110,5110,5110,214
20230803,150100,42786760,5110,5110,5110,5110,0
20230803,150000,42786760,5110,5110,5110,5110,1
20230803,145900,42781650,5110,5110,5110,5110,1
20230803,145800,42776540,5110,5110,5110,5110,88
20230803,145700,42326860,5110,5110,5110,5110,0
20230803,145600,42326860,5110,5110,5110,5110,1
20230803,145500,42321750,5110,5110,5110,5110,1
20230803,145400,42316640,5110,5110,5110,5090,10
20230803,145300,42265560,5110,5110,5110,5110,0
20230803,145200,42265560,5110,5110,5110,5110,1
20230803,145100,42260450,5110,5110,5110,5110,1
20230803,145000,42255340,5110,5110,5110,5110,1
20230803,144900,42250230,5110,5110,5110,5110,0
20230803,144800,42250230,5110,5090,5110,5090,4
20230803,144700,42229850,5110,5110,5110,5110,1
20230803,144600,42224740,5110,5110,5110,5110,1
20230803,144500,42219630,5110,5110,5110,5110,0
20230803,144400,42219630,5110,5110,5110,5110,1
20230803,144300,42214520,5110,5110,5110,5110,1
20230803,144200,42209410,5110,5110,5110,5110,1
20230803,144100,42204300,5110,5110,5110,5110,1
20230803,144000,42199190,5110,5100,5110,5100,35
20230803,143900,42020460,5100,5100,5100,5100,13
20230803,143800,41954160,5110,5110,5110,5110,1
20230803,143700,41949050,5110,5110,5110,5110,0
20230803,143600,41949050,5110,5110,5110,5110,1
20230803,143500,41943940,5110,5110,5110,5110,1
20230803,143400,41938830,5110,5110,5110,5110,1
20230803,143300,41933720,5110,5110,5110,5110,0
20230803,143200,41933720,5110,5110,5110,5110,1
20230803,143100,41928610,5110,5110,5110,5110,1
20230803,143000,41923500,5110,5110,5110,5110,1
20230803,142900,41918390,5110,5110,5110,5110,0
20230803,142800,41918390,5110,5110,5110,5110,1
20230803,142700,41913280,5110,5110,5110,5110,1
20230803,142600,41908170,5110,5110,5110,5110,1
20230803,142500,41903060,5110,5110,5110,5110,20
20230803,142400,41800860,5110,5110,5110,5110,1
20230803,142300,41795750,5110,5110,5110,5110,1
20230803,142200,41790640,5110,5110,5110,5110,1
20230803,142100,41785530,5110,5110,5110,5110,0
20230803,142000,41785530,5110,5110,5110,5110,1
20230803,141900,41780420,5110,5110,5110,5110,1
20230803,141800,41775310,5110,5110,5110,5110,1
20230803,141700,41770200,5120,5120,5120,5120,0
20230803,141600,41770200,5120,5110,5120,5110,51
20230803,141500,41509580,5110,5110,5110,5110,1
20230803,141400,41504470,5110,5110,5110,5110,3
20230803,141300,41489140,5110,5110,5110,5110,0
20230803,141200,41489140,5110,5110,5110,5110,1
20230803,141100,41484030,5110,5110,5110,5110,21
20230803,141000,41376720,5110,5110,5110,5110,1
20230803,140900,41371610,5110,5110,5110,5110,0
20230803,140800,41371610,5110,5110,5110,5110,2
20230803,140700,41361390,5110,5110,5110,5110,1
20230803,140600,41356280,5110,5110,5110,5110,1
20230803,140500,41351170,5110,5110,5110,5110,0
20230803,140400,41351170,5110,5110,5110,5110,1
20230803,140300,41346060,5110,5110,5110,5110,17
20230803,140200,41259190,5110,5110,5110,5110,3
20230803,140100,41243860,5100,5100,5100,5100,138
20230803,140000,40540060,5100,5100,5100,5100,1
20230803,135900,40534960,5100,5100,5100,5100,1
20230803,135800,40529860,5100,5100,5100,5100,1
20230803,135700,40524760,5100,5100,5100,5100,0
20230803,135600,40524760,5100,5100,5100,5100,1
20230803,135500,40519660,5100,5100,5100,5100,1
20230803,135400,40514560,5100,5100,5100,5100,1
20230803,135300,40509460,5100,5100,5100,5100,0
20230803,135200,40509460,5100,5100,5100,5100,56
20230803,135100,40223860,5100,5100,5100,5100,1
20230803,135000,40218760,5100,5100,5100,5100,1
20230803,134900,40213660,5100,5100,5100,5100,0
20230803,134800,40213660,5100,5100,5100,5100,1
20230803,134700,40208560,5100,5100,5100,5100,1
20230803,134600,40203460,5100,5100,5100,5100,1
20230803,134500,40198360,5100,5100,5100,5100,91
20230803,134400,39734260,5100,5100,5100,5100,100
20230803,134300,39224260,5100,5100,5100,5100,1
20230803,134200,39219160,5100,5100,5100,5100,0
20230803,134100,39219160,5100,5100,5100,5100,1
20230803,134000,39214060,5100,5090,5100,5090,351
20230803,133900,37427460,5090,5100,5100,5090,58
20230803,133800,37132230,5110,5110,5110,5110,0
20230803,133700,37132230,5110,5110,5110,5110,1
20230803,133600,37127120,5110,5110,5110,5110,21
20230803,133500,37019810,5110,5110,5110,5110,1
20230803,133400,37014700,5110,5110,5110,5110,0
20230803,133300,37014700,5110,5110,5110,5110,1
20230803,133200,37009590,5110,5110,5110,5110,1
20230803,133100,37004480,5110,5110,5110,5110,1
20230803,133000,36999370,5110,5110,5110,5110,0
20230803,132900,36999370,5110,5110,5110,5110,1
20230803,132800,36994260,5110,5110,5110,5110,1
20230803,132700,36989150,5110,5110,5110,5110,1
20230803,132600,36984040,5110,5110,5110,5110,0
20230803,132500,36984040,5110,5110,5110,5110,1
20230803,132400,36978930,5110,5110,5110,5110,1
20230803,132300,36973820,5110,5110,5110,5110,1
20230803,132200,36968710,5110,5110,5110,5110,0
20230803,132100,36968710,5110,5110,5110,5110,1
20230803,132000,36963600,5110,5110,5110,5110,1
20230803,131900,36958490,5110,5110,5110,5110,1
20230803,131800,36953380,5110,5110,5110,5110,0
20230803,131700,36953380,5110,5110,5110,5110,1
20230803,131600,36948270,5110,5110,5110,5110,6
20230803,131500,36917610,5110,5110,5110,5110,1
20230803,131400,36912500,5110,5110,5110,5110,0
20230803,131300,36912500,5110,5110,5110,5110,1
20230803,131200,36907390,5110,5110,5110,5110,1
20230803,131100,36902280,5110,5110,5110,5110,1
20230803,131000,36897170,5110,5110,5110,5110,0
20230803,130900,36897170,5110,5110,5110,5110,1
20230803,130800,36892060,5110,5110,5110,5110,1
20230803,130700,36886950,5110,5110,5110,5110,1
20230803,130600,36881840,5110,5110,5110,5110,0
20230803,130500,36881840,5110,5110,5110,5110,1
20230803,130400,36876730,5110,5110,5110,5110,1
20230803,130300,36871620,5110,5110,5110,5110,1
20230803,130200,36866510,5110,5110,5110,5110,0
20230803,130100,36866510,5110,5110,5110,5110,1
20230803,130000,36861400,5110,5070,5110,5070,11
20230803,125900,36805590,5110,5110,5110,5110,1
20230803,125800,36800480,5110,5110,5110,5110,0
20230803,125700,36800480,5110,5110,5110,5110,1
20230803,125600,36795370,5110,5110,5110,5110,1
20230803,125500,36790260,5110,5110,5110,5110,1
20230803,125400,36785150,5110,5110,5110,5110,0
20230803,125300,36785150,5110,5110,5110,5110,1
20230803,125200,36780040,5110,5110,5110,5110,1
20230803,125100,36774930,5070,5070,5110,5070,3
20230803,125000,36759680,5110,5110,5110,5110,0
20230803,124900,36759680,5110,5110,5110,5110,1
20230803,124800,36754570,5110,5110,5110,5110,3
20230803,124700,36739240,5110,5110,5110,5110,1
20230803,124600,36734130,5110,5110,5110,5110,0
20230803,124500,36734130,5110,5110,5110,5110,1
20230803,124400,36729020,5110,5110,5110,5110,1
20230803,124300,36723910,5110,5110,5110,5110,1
20230803,124200,36718800,5110,5110,5110,5110,10
20230803,124100,36667700,5110,5110,5110,5110,1
20230803,124000,36662590,5110,5110,5110,5110,1
20230803,123900,36657480,5110,5110,5110,5110,1
20230803,123800,36652370,5110,5110,5110,5110,0
20230803,123700,36652370,5110,5110,5110,5110,1
20230803,123600,36647260,5110,5110,5110,5110,1
20230803,123500,36642150,5110,5110,5110,5110,1
20230803,123400,36637040,5110,5110,5110,5110,0
20230803,123300,36637040,5110,5110,5110,5110,1
20230803,123200,36631930,5110,5110,5110,5110,1
20230803,123100,36626820,5110,5110,5110,5110,1
20230803,123000,36621710,5110,5110,5110,5110,0
20230803,122900,36621710,5110,5110,5110,5110,1
20230803,122800,36616600,5110,5110,5110,5110,1
20230803,122700,36611490,5110,5110,5110,5110,1
20230803,122600,36606380,5110,5110,5110,5110,0
20230803,122500,36606380,5110,5110,5110,5110,1
20230803,122400,36601270,5110,5110,5110,5110,1
20230803,122300,36596160,5110,5110,5110,5110,1
20230803,122200,36591050,5110,5110,5110,5110,0
20230803,122100,36591050,5110,5110,5110,5110,1
20230803,122000,36585940,5110,5110,5110,5110,1
20230803,121900,36580830,5110,5110,5110,5110,1
20230803,121800,36575720,5060,5090,5090,5060,268
20230803,121700,35217670,5110,5110,5110,5110,2
20230803,121600,35207450,5110,5110,5110,5110,1
20230803,121500,35202340,5110,5110,5110,5110,1
20230803,121400,35197230,5110,5110,5110,5110,0
20230803,121300,35197230,5110,5110,5110,5110,1
20230803,121200,35192120,5110,5110,5110,5110,1
20230803,121100,35187010,5110,5110,5110,5110,1
20230803,121000,35181900,5110,5110,5110,5110,0
20230803,120900,35181900,5110,5110,5110,5110,1
20230803,120800,35176790,5110,5110,5110,5110,1
20230803,120700,35171680,5110,5110,5110,5110,0
20230803,120600,35171680,5110,5110,5110,5110,1
20230803,120500,35166570,5110,5110,5110,5110,21
20230803,120400,35059260,5110,5110,5110,5110,1
20230803,120300,35054150,5110,5110,5110,5110,0
20230803,120200,35054150,5110,5110,5110,5110,1
20230803,120100,35049040,5110,5110,5110,5110,1
20230803,120000,35043930,5110,5110,5110,5110,1
20230803,115900,35038820,5110,5110,5110,5110,0
20230803,115800,35038820,5110,5110,5110,5110,1
20230803,115700,35033710,5110,5110,5110,5110,1
20230803,115600,35028600,5110,5110,5110,5110,1
20230803,115500,35023490,5110,5110,5110,5110,0
20230803,115400,35023490,5110,5110,5110,5110,1
20230803,115300,35018380,5110,5110,5110,5110,1
20230803,115200,35013270,5110,5110,5110,5110,1
20230803,115100,35008160,5100,5100,5100,5100,0
20230803,115000,35008160,5100,5110,5110,5100,20
20230803,114900,34906150,5110,5110,5110,5110,1
20230803,114800,34901040,5110,5110,5110,5110,1
20230803,114700,34895930,5110,5110,5110,5110,0
20230803,114600,34895930,5110,5110,5110,5110,1
20230803,114500,34890820,5110,5110,5110,5110,1
20230803,114400,34885710,5110,5110,5110,5110,1
20230803,114300,34880600,5110,5110,5110,5110,0
20230803,114200,34880600,5110,5110,5110,5110,1
20230803,114100,34875490,5110,5110,5110,5110,1
20230803,114000,34870380,5110,5110,5110,5110,1
20230803,113900,34865270,5090,5090,5090,5090,30
20230803,113800,34712570,5090,5090,5090,5090,1
20230803,113700,34707480,5090,5090,5090,5090,1
20230803,113600,34702390,5090,5090,5090,5090,1
20230803,113500,34697300,5090,5090,5090,5090,0
20230803,113400,34697300,5090,5090,5090,5090,1
20230803,113300,34692210,5090,5090,5090,5090,1
20230803,113200,34687120,5090,5090,5090,5090,1
20230803,113100,34682030,5090,5090,5090,5090,0
20230803,113000,34682030,5090,5090,5090,5090,1
20230803,112900,34676940,5090,5090,5090,5090,1
20230803,112800,34671850,5090,5090,5090,5080,46
20230803,112700,34437760,5090,5090,5090,5090,0
20230803,112600,34437760,5090,5090,5090,5090,1
20230803,112500,34432670,5090,5090,5090,5090,1
20230803,112400,34427580,5090,5090,5090,5090,1
20230803,112300,34422490,5090,5090,5090,5090,0
20230803,112200,34422490,5090,5090,5090,5090,1
20230803,112100,34417400,5090,5090,5090,5090,1
20230803,112000,34412310,5090,5090,5090,5090,1
20230803,111900,34407220,5090,5090,5090,5090,0
20230803,111800,34407220,5090,5090,5090,5090,1
20230803,111700,34402130,5090,5090,5090,5090,1
20230803,111600,34397040,5090,5090,5090,5090,1
20230803,111500,34391950,5090,5090,5090,5090,0
20230803,111400,34391950,5090,5090,5090,5090,1
20230803,111300,34386860,5090,5090,5090,5090,1
20230803,111200,34381770,5090,5090,5090,5090,1
20230803,111100,34376680,5090,5090,5090,5090,5
20230803,111000,34351230,5090,5090,5090,5090,1
20230803,110900,34346140,5090,5090,5090,5090,1
20230803,110800,34341050,5090,5090,5090,5090,1
20230803,110700,34335960,5090,5090,5090,5090,0
20230803,110600,34335960,5090,5090,5090,5090,1
20230803,110500,34330870,5090,5090,5090,5090,1
20230803,110400,34325780,5090,5090,5090,5090,1
20230803,110300,34320690,5080,5080,5080,5080,0
20230803,110200,34320690,5080,5080,5080,5080,114
20230803,110100,33741570,5080,5080,5080,5080,31
20230803,110000,33584090,5080,5080,5080,5080,1
20230803,105900,33579010,5080,5080,5080,5080,8
20230803,105800,33538370,5080,5080,5080,5080,1
20230803,105700,33533290,5080,5080,5080,5080,1
20230803,105600,33528210,5080,5070,5080,5070,41
20230803,105500,33320330,5080,5080,5080,5080,0
20230803,105400,33320330,5080,5080,5080,5080,1
20230803,105300,33315250,5080,5080,5080,5080,1
20230803,105200,33310170,5080,5080,5080,5080,3
20230803,105100,33294930,5080,5080,5080,5080,0
20230803,105000,33294930,5080,5080,5080,5080,1
20230803,104900,33289850,5050,5080,5080,5050,10
20230803,104800,33239320,5080,5080,5080,5080,1
20230803,104700,33234240,5060,5060,5060,5060,10
20230803,104600,33183640,5080,5060,5080,5050,517
20230803,104500,30570390,5060,5100,5100,5060,541
20230803,104400,27822260,5110,5110,5110,5110,1
20230803,104300,27817150,5110,5110,5110,5110,0
20230803,104200,27817150,5110,5110,5110,5110,1
20230803,104100,27812040,5110,5110,5110,5110,1
20230803,104000,27806930,5110,5110,5110,5110,1
20230803,103900,27801820,5110,5110,5110,5110,0
20230803,103800,27801820,5110,5110,5110,5110,6
20230803,103700,27771160,5090,5090,5090,5090,14
20230803,103600,27699900,5090,5090,5090,5090,1
20230803,103500,27694810,5090,5090,5090,5090,0
20230803,103400,27694810,5090,5090,5090,5090,1
20230803,103300,27689720,5090,5090,5090,5090,1
20230803,103200,27684630,5090,5090,5090,5090,0
20230803,103100,27684630,5090,5090,5090,5090,1
20230803,103000,27679540,5090,5090,5090,5090,1
20230803,102900,27674450,5090,5090,5090,5090,1
20230803,102800,27669360,5100,5100,5100,5100,50
20230803,102700,27414360,5100,5090,5100,5080,400
20230803,102600,25381440,5110,5100,5110,5100,11
20230803,102500,25325330,5120,5120,5120,5120,21
20230803,102400,25217810,5120,5120,5120,5120,10
20230803,102300,25166610,5120,5120,5120,5120,1
20230803,102200,25161490,5120,5120,5120,5120,10
20230803,102100,25110290,5130,5130,5130,5130,1
20230803,102000,25105160,5130,5130,5130,5130,1
20230803,101900,25100030,5130,5120,5130,5120,3
20230803,101800,25084660,5120,5120,5120,5120,1
20230803,101700,25079540,5120,5120,5120,5120,1
20230803,101600,25074420,5120,5120,5120,5120,0
20230803,101500,25074420,5120,5120,5120,5120,1
20230803,101400,25069300,5120,5120,5120,5120,1
20230803,101300,25064180,5120,5120,5120,5120,1
20230803,101200,25059060,5120,5120,5120,5120,0
20230803,101100,25059060,5120,5120,5120,5120,1
20230803,101000,25053940,5120,5120,5120,5120,1
20230803,100900,25048820,5120,5120,5120,5120,1
20230803,100800,25043700,5120,5120,5120,5120,0
20230803,100700,25043700,5120,5120,5120,5120,1
20230803,100600,25038580,5120,5120,5120,5120,1
20230803,100500,25033460,5110,5110,5110,5110,1
20230803,100400,25028350,5090,5100,5100,5090,46
20230803,100300,24794150,5120,5120,5120,5120,1
20230803,100200,24789030,5130,5110,5130,5100,38
20230803,100100,24595000,5130,5130,5130,5130,1
20230803,100000,24589870,5130,5130,5130,5130,0
20230803,095900,24589870,5130,5130,5130,5120,26
20230803,095800,24456540,5130,5130,5130,5130,1
20230803,095700,24451410,5130,5130,5130,5130,1
20230803,095600,24446280,5130,5130,5130,5130,0
20230803,095500,24446280,5130,5130,5130,5130,6
20230803,095400,24415500,5130,5130,5130,5130,1
20230803,095300,24410370,5130,5130,5130,5130,1
20230803,095200,24405240,5130,5130,5130,5130,0
20230803,095100,24405240,5130,5130,5130,5130,31
20230803,095000,24246210,5130,5130,5130,5130,20
20230803,094900,24143610,5130,5120,5130,5100,103
20230803,094800,23618230,5120,5120,5120,5120,0
20230803,094700,23618230,5120,5120,5120,5120,1
20230803,094600,23613110,5120,5120,5120,5120,1
20230803,094500,23607990,5120,5120,5120,5120,1
20230803,094400,23602870,5120,5120,5120,5120,0
20230803,094300,23602870,5120,5120,5120,5120,1
20230803,094200,23597750,5120,5120,5120,5120,1
20230803,094100,23592630,5120,5120,5120,5120,22
20230803,094000,23479990,5120,5120,5120,5120,0
20230803,093900,23479990,5120,5120,5120,5120,12
20230803,093800,23418550,5120,5120,5120,5120,101
20230803,093700,22901430,5120,5110,5120,5110,3
20230803,093600,22886080,5120,5100,5120,5100,27
20230803,093500,22748260,5120,5120,5120,5120,1
20230803,093400,22743140,5120,5120,5120,5120,1
20230803,093300,22738020,5120,5120,5120,5120,1
20230803,093200,22732900,5130,5130,5130,5130,0
20230803,093100,22732900,5130,5120,5130,5120,3
20230803,093000,22717520,5130,5090,5130,5090,86
20230803,092900,22279740,5130,5130,5130,5130,1
20230803,092800,22274610,5130,5130,5130,5130,0
20230803,092700,22274610,5130,5130,5130,5130,13
20230803,092600,22207920,5140,5140,5140,5140,1
20230803,092500,22202780,5140,5140,5140,5140,1
20230803,092400,22197640,5140,5140,5140,5140,0
20230803,092300,22197640,5140,5140,5140,5140,2
20230803,092200,22187360,5130,5130,5130,5130,8
20230803,092100,22146320,5130,5130,5130,5130,1
20230803,092000,22141190,5090,5090,5100,5090,317
20230803,091900,20527560,5090,5090,5090,5090,1
20230803,091800,20522470,5070,5090,5090,5070,2
20230803,091700,20512310,5080,5080,5080,5080,1
20230803,091600,20507230,5080,5080,5080,5080,0
20230803,091500,20507230,5080,5080,5080,5080,1
20230803,091400,20502150,5080,5080,5080,5080,4
20230803,091300,20481830,5070,5090,5090,5070,33
20230803,091200,20314500,5070,5070,5070,5070,17
20230803,091100,20228310,5090,5100,5100,5090,34
20230803,091000,20055240,5100,5100,5100,5100,1
20230803,090900,20050140,5100,5090,5100,5090,6
20230803,090800,20019590,5100,5100,5100,5100,1
20230803,090700,20014490,5090,5090,5100,5090,243
20230803,090600,18775610,5090,5080,5090,5060,1043
20230803,090500,13481310,5080,5100,5100,5080,1142
20230803,090400,7676440,5090,5110,5120,5090,353
20230803,090300,5876040,5120,5130,5140,5120,78
20230803,090200,5476410,5150,5150,5150,5150,4
20230803,090100,5455810,5130,5140,5140,5130,242
20230803,090000,4214170,5180,5210,5210,5160,807