stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,200200,58682675,4990,4990,4990,4990,345
20230807,200100,58682675,4990,4990,4990,4990,0
20230807,200000,58682675,4990,4990,4990,4990,0
20230807,195900,58682675,4990,4990,4990,4990,0
20230807,195800,58682675,4990,4990,4990,4990,0
20230807,195700,58682675,4990,4990,4990,4990,0
20230807,195600,58682675,4990,4990,4990,4990,0
20230807,195500,58682675,4990,4990,4990,4990,0
20230807,195400,58682675,4990,4990,4990,4990,0
20230807,195300,58682675,4990,4990,4990,4990,0
20230807,195200,58682675,4990,4990,4990,4990,0
20230807,195100,58682675,4990,4990,4990,4990,0
20230807,195000,58682675,4990,4990,4990,4990,0
20230807,194900,58682675,4990,4990,4990,4990,0
20230807,194800,58682675,4990,4990,4990,4990,0
20230807,194700,58682675,4990,4990,4990,4990,0
20230807,194600,58682675,4990,4990,4990,4990,0
20230807,194500,58682675,4990,4990,4990,4990,0
20230807,194400,58682675,4990,4990,4990,4990,0
20230807,194300,58682675,4990,4990,4990,4990,0
20230807,194200,58682675,4990,4990,4990,4990,0
20230807,194100,58682675,4990,4990,4990,4990,0
20230807,194000,58682675,4990,4990,4990,4990,0
20230807,193900,58682675,4990,4990,4990,4990,0
20230807,193800,58682675,4990,4990,4990,4990,0
20230807,193700,58682675,4990,4990,4990,4990,0
20230807,193600,58682675,4990,4990,4990,4990,0
20230807,193500,58682675,4990,4990,4990,4990,0
20230807,193400,58682675,4990,4990,4990,4990,0
20230807,193300,58682675,4990,4990,4990,4990,0
20230807,193200,58682675,4990,4990,4990,4990,345
20230807,193100,58682675,4990,4990,4990,4990,0
20230807,193000,58682675,4990,4990,4990,4990,0
20230807,192900,58682675,4990,4990,4990,4990,0
20230807,192800,58682675,4990,4990,4990,4990,0
20230807,192700,58682675,4990,4990,4990,4990,0
20230807,192600,58682675,4990,4990,4990,4990,0
20230807,192500,58682675,4990,4990,4990,4990,0
20230807,192400,58682675,4990,4990,4990,4990,0
20230807,192300,58682675,4990,4990,4990,4990,0
20230807,192200,58682675,4990,4990,4990,4990,0
20230807,192100,58682675,4990,4990,4990,4990,0
20230807,192000,58682675,4990,4990,4990,4990,0
20230807,191900,58682675,4990,4990,4990,4990,0
20230807,191800,58682675,4990,4990,4990,4990,0
20230807,191700,58682675,4990,4990,4990,4990,0
20230807,191600,58682675,4990,4990,4990,4990,0
20230807,191500,58682675,4990,4990,4990,4990,0
20230807,191400,58682675,4990,4990,4990,4990,0
20230807,191300,58682675,4990,4990,4990,4990,0
20230807,191200,58682675,4990,4990,4990,4990,0
20230807,191100,58682675,4990,4990,4990,4990,0
20230807,191000,58682675,4990,4990,4990,4990,0
20230807,190900,58682675,4990,4990,4990,4990,0
20230807,190800,58682675,4990,4990,4990,4990,0
20230807,190700,58682675,4990,4990,4990,4990,0
20230807,190600,58682675,4990,4990,4990,4990,0
20230807,190500,58682675,4990,4990,4990,4990,0
20230807,190400,58682675,4990,4990,4990,4990,0
20230807,190300,58682675,4990,4990,4990,4990,0
20230807,190200,58682675,4990,4990,4990,4990,345
20230807,190100,58682675,4990,4990,4990,4990,0
20230807,190000,58682675,4990,4990,4990,4990,0
20230807,185900,58682675,4990,4990,4990,4990,0
20230807,185800,58682675,4990,4990,4990,4990,0
20230807,185700,58682675,4990,4990,4990,4990,0
20230807,185600,58682675,4990,4990,4990,4990,0
20230807,185500,58682675,4990,4990,4990,4990,0
20230807,185400,58682675,4990,4990,4990,4990,0
20230807,185300,58682675,4990,4990,4990,4990,0
20230807,185200,58682675,4990,4990,4990,4990,0
20230807,185100,58682675,4990,4990,4990,4990,0
20230807,185000,58682675,4990,4990,4990,4990,0
20230807,184900,58682675,4990,4990,4990,4990,0
20230807,184800,58682675,4990,4990,4990,4990,0
20230807,184700,58682675,4990,4990,4990,4990,0
20230807,184600,58682675,4990,4990,4990,4990,0
20230807,184500,58682675,4990,4990,4990,4990,0
20230807,184400,58682675,4990,4990,4990,4990,0
20230807,184300,58682675,4990,4990,4990,4990,0
20230807,184200,58682675,4990,4990,4990,4990,0
20230807,184100,58682675,4990,4990,4990,4990,0
20230807,184000,58682675,4990,4990,4990,4990,0
20230807,183900,58682675,4990,4990,4990,4990,0
20230807,183800,58682675,4990,4990,4990,4990,0
20230807,183700,58682675,4990,4990,4990,4990,0
20230807,183600,58682675,4990,4990,4990,4990,0
20230807,183500,58682675,4990,4990,4990,4990,0
20230807,183400,58682675,4990,4990,4990,4990,0
20230807,183300,58682675,4990,4990,4990,4990,0
20230807,183200,58682675,4990,4990,4990,4990,345
20230807,183100,58682675,4990,4990,4990,4990,0
20230807,183000,58682675,4990,4990,4990,4990,0
20230807,182900,58682675,4990,4990,4990,4990,0
20230807,182800,58682675,4990,4990,4990,4990,0
20230807,182700,58682675,4990,4990,4990,4990,0
20230807,182600,58682675,4990,4990,4990,4990,0
20230807,182500,58682675,4990,4990,4990,4990,0
20230807,182400,58682675,4990,4990,4990,4990,0
20230807,182300,58682675,4990,4990,4990,4990,0
20230807,182200,58682675,4990,4990,4990,4990,0
20230807,182100,58682675,4990,4990,4990,4990,0
20230807,182000,58682675,4990,4990,4990,4990,0
20230807,181900,58682675,4990,4990,4990,4990,0
20230807,181800,58682675,4990,4990,4990,4990,0
20230807,181700,58682675,4990,4990,4990,4990,0
20230807,181600,58682675,4990,4990,4990,4990,0
20230807,181500,58682675,4990,4990,4990,4990,0
20230807,181400,58682675,4990,4990,4990,4990,0
20230807,181300,58682675,4990,4990,4990,4990,0
20230807,181200,58682675,4990,4990,4990,4990,0
20230807,181100,58682675,4990,4990,4990,4990,0
20230807,181000,58682675,4990,4990,4990,4990,0
20230807,180900,58682675,4990,4990,4990,4990,0
20230807,180800,58682675,4990,4990,4990,4990,0
20230807,180700,58682675,4990,4990,4990,4990,0
20230807,180600,58682675,4990,4990,4990,4990,0
20230807,180500,58682675,4990,4990,4990,4990,0
20230807,180400,58682675,4990,4990,4990,4990,0
20230807,180300,58682675,4990,4990,4990,4990,0
20230807,180200,58682675,4990,4990,4990,4990,345
20230807,180100,58682675,4990,4990,4990,4990,0
20230807,180000,58682675,4990,4990,4990,4990,0
20230807,175900,58682675,4990,4990,4990,4990,0
20230807,175800,58682675,4990,4990,4990,4990,0
20230807,175700,58682675,4990,4990,4990,4990,0
20230807,175600,58682675,4990,4990,4990,4990,0
20230807,175500,58682675,4990,4990,4990,4990,0
20230807,175400,58682675,4990,4990,4990,4990,0
20230807,175300,58682675,4990,4990,4990,4990,0
20230807,175200,58682675,4990,4990,4990,4990,0
20230807,175100,58682675,4990,4990,4990,4990,0
20230807,175000,58682675,4990,4990,4990,4990,0
20230807,174900,58682675,4990,4990,4990,4990,0
20230807,174800,58682675,4990,4990,4990,4990,0
20230807,174700,58682675,4990,4990,4990,4990,0
20230807,174600,58682675,4990,4990,4990,4990,0
20230807,174500,58682675,4990,4990,4990,4990,0
20230807,174400,58682675,4990,4990,4990,4990,0
20230807,174300,58682675,4990,4990,4990,4990,0
20230807,174200,58682675,4990,4990,4990,4990,0
20230807,174100,58682675,4990,4990,4990,4990,0
20230807,174000,58682675,4990,4990,4990,4990,0
20230807,173900,58682675,4990,4990,4990,4990,0
20230807,173800,58682675,4990,4990,4990,4990,0
20230807,173700,58682675,4990,4990,4990,4990,0
20230807,173600,58682675,4990,4990,4990,4990,0
20230807,173500,58682675,4990,4990,4990,4990,0
20230807,173400,58682675,4990,4990,4990,4990,0
20230807,173300,58682675,4990,4990,4990,4990,0
20230807,173200,58682675,4990,4990,4990,4990,345
20230807,173100,58682675,4990,4990,4990,4990,0
20230807,173000,58682675,4990,4990,4990,4990,0
20230807,172900,58682675,4990,4990,4990,4990,0
20230807,172800,58682675,4990,4990,4990,4990,0
20230807,172700,58682675,4990,4990,4990,4990,0
20230807,172600,58682675,4990,4990,4990,4990,0
20230807,172500,58682675,4990,4990,4990,4990,0
20230807,172400,58682675,4990,4990,4990,4990,0
20230807,172300,58682675,4990,4990,4990,4990,0
20230807,172200,58682675,4990,4990,4990,4990,0
20230807,172100,58682675,4990,4990,4990,4990,0
20230807,172000,58682675,4990,4990,4990,4990,0
20230807,171900,58682675,4990,4990,4990,4990,0
20230807,171800,58682675,4990,4990,4990,4990,0
20230807,171700,58682675,4990,4990,4990,4990,0
20230807,171600,58682675,4990,4990,4990,4990,0
20230807,171500,58682675,4990,4990,4990,4990,0
20230807,171400,58682675,4990,4990,4990,4990,0
20230807,171300,58682675,4990,4990,4990,4990,0
20230807,171200,58682675,4990,4990,4990,4990,0
20230807,171100,58682675,4990,4990,4990,4990,0
20230807,171000,58682675,4990,4990,4990,4990,0
20230807,170900,58682675,4990,4990,4990,4990,0
20230807,170800,58682675,4990,4990,4990,4990,0
20230807,170700,58682675,4990,4990,4990,4990,0
20230807,170600,58682675,4990,4990,4990,4990,0
20230807,170500,58682675,4990,4990,4990,4990,0
20230807,170400,58682675,4990,4990,4990,4990,0
20230807,170300,58682675,4990,4990,4990,4990,0
20230807,170200,58682675,4990,4990,4990,4990,345
20230807,170100,58682675,4990,4990,4990,4990,0
20230807,170000,58682675,4990,4990,4990,4990,0
20230807,165900,58682675,4990,4990,4990,4990,0
20230807,165800,58682675,4990,4990,4990,4990,0
20230807,165700,58682675,4990,4990,4990,4990,0
20230807,165600,58682675,4990,4990,4990,4990,0
20230807,165500,58682675,4990,4990,4990,4990,0
20230807,165400,58682675,4990,4990,4990,4990,0
20230807,165300,58682675,4990,4990,4990,4990,0
20230807,165200,58682675,4990,4990,4990,4990,0
20230807,165100,58682675,4990,4990,4990,4990,0
20230807,165000,58682675,4990,4990,4990,4990,0
20230807,164900,58682675,4990,4990,4990,4990,0
20230807,164800,58682675,4990,4990,4990,4990,0
20230807,164700,58682675,4990,4990,4990,4990,0
20230807,164600,58682675,4990,4990,4990,4990,0
20230807,164500,58682675,4990,4990,4990,4990,0
20230807,164400,58682675,4990,4990,4990,4990,0
20230807,164300,58682675,4990,4990,4990,4990,0
20230807,164200,58682675,4990,4990,4990,4990,0
20230807,164100,58682675,4990,4990,4990,4990,0
20230807,164000,58682675,4990,4990,4990,4990,0
20230807,163900,58682675,4990,4990,4990,4990,0
20230807,163800,58682675,4990,4990,4990,4990,0
20230807,163700,58682675,4990,4990,4990,4990,0
20230807,163600,58682675,4990,4990,4990,4990,0
20230807,163500,58682675,4990,4990,4990,4990,0
20230807,163400,58682675,4990,4990,4990,4990,0
20230807,163300,58682675,4990,4990,4990,4990,0
20230807,163200,58682675,4990,4990,4990,4990,345
20230807,163100,58682675,4990,4990,4990,4990,0
20230807,163000,58682675,4990,4990,4990,4990,0
20230807,162900,58682675,4990,4990,4990,4990,0
20230807,162800,58682675,4990,4990,4990,4990,0
20230807,162700,58682675,4990,4990,4990,4990,0
20230807,162600,58682675,4990,4990,4990,4990,0
20230807,162500,58682675,4990,4990,4990,4990,0
20230807,162400,58682675,4990,4990,4990,4990,0
20230807,162300,58682675,4990,4990,4990,4990,0
20230807,162200,58682675,4990,4990,4990,4990,0
20230807,162100,58682675,4990,4990,4990,4990,0
20230807,162000,58682675,4990,4990,4990,4990,0
20230807,161900,58682675,4990,4990,4990,4990,0
20230807,161800,58682675,4990,4990,4990,4990,0
20230807,161700,58682675,4990,4990,4990,4990,0
20230807,161600,58682675,4990,4990,4990,4990,0
20230807,161500,58682675,4990,4990,4990,4990,0
20230807,161400,58682675,4990,4990,4990,4990,0
20230807,161300,58682675,4990,4990,4990,4990,0
20230807,161200,58682675,4990,4990,4990,4990,0
20230807,161100,58682675,4990,4990,4990,4990,0
20230807,161000,58682675,4990,4990,4990,4990,0
20230807,160900,58682675,4990,4990,4990,4990,0
20230807,160800,58682675,4990,4990,4990,4990,0
20230807,160700,58682675,4990,4990,4990,4990,0
20230807,160600,58682675,4990,4990,4990,4990,0
20230807,160500,58682675,4990,4990,4990,4990,0
20230807,160400,58682675,4990,4990,4990,4990,0
20230807,160300,58682675,4990,4990,4990,4990,0
20230807,160200,58682675,4990,4990,4990,4990,345
20230807,160100,58682675,4990,4990,4990,4990,0
20230807,160000,58682675,4990,4990,4990,4990,0
20230807,155900,58682675,4990,4990,4990,4990,0
20230807,155800,58682675,4990,4990,4990,4990,0
20230807,155700,58682675,4990,4990,4990,4990,0
20230807,155600,58682675,4990,4990,4990,4990,0
20230807,155500,58682675,4990,4990,4990,4990,0
20230807,155400,58682675,4990,4990,4990,4990,0
20230807,155300,58682675,4990,4990,4990,4990,0
20230807,155200,58682675,4990,4990,4990,4990,0
20230807,155100,58682675,4990,4990,4990,4990,0
20230807,155000,58682675,4990,4990,4990,4990,0
20230807,154900,58682675,4990,4990,4990,4990,0
20230807,154800,58682675,4990,4990,4990,4990,0
20230807,154700,58682675,4990,4990,4990,4990,0
20230807,154600,58682675,4990,4990,4990,4990,0
20230807,154500,58682675,4990,4990,4990,4990,0
20230807,154400,58682675,4990,4990,4990,4990,0
20230807,154300,58682675,4990,4990,4990,4990,0
20230807,154200,58682675,4990,4990,4990,4990,0
20230807,154100,58682675,4990,4990,4990,4990,0
20230807,154000,58682675,4990,4990,4990,4990,0
20230807,153900,58682675,4990,4990,4990,4990,0
20230807,153800,58682675,4990,4990,4990,4990,0
20230807,153700,58682675,4990,4990,4990,4990,0
20230807,153600,58682675,4990,4990,4990,4990,0
20230807,153500,58682675,4990,4990,4990,4990,0
20230807,153400,58682675,4990,4990,4990,4990,0
20230807,153300,58682675,4990,4990,4990,4990,0
20230807,153200,58682675,4990,4990,4990,4990,345
20230807,153100,58682675,4990,4990,4990,4990,0
20230807,153000,58682675,4990,4990,4990,4990,345
20230807,152900,56961125,4990,4990,4990,4990,0
20230807,152800,56961125,4990,4990,4990,4990,0
20230807,152700,56961125,4990,4990,4990,4990,0
20230807,152600,56961125,4990,4990,4990,4990,0
20230807,152500,56961125,4990,4990,4990,4990,0
20230807,152400,56961125,4990,4990,4990,4990,0
20230807,152300,56961125,4990,4990,4990,4990,0
20230807,152200,56961125,4990,4990,4990,4990,0
20230807,152100,56961125,4990,4990,4990,4990,0
20230807,152000,56961125,4990,4990,4990,4990,0
20230807,151900,56961125,4990,4990,4990,4990,0
20230807,151800,56961125,4990,4990,4990,4990,0
20230807,151700,56961125,4990,4990,4990,4990,35
20230807,151600,56786475,5000,5000,5000,5000,1
20230807,151500,56781475,4990,4990,4990,4990,14
20230807,151400,56711615,5000,5000,5000,5000,0
20230807,151300,56711615,5000,5000,5000,5000,0
20230807,151200,56711615,5000,5000,5000,5000,0
20230807,151100,56711615,5000,5000,5000,5000,0
20230807,151000,56711615,5000,5000,5000,5000,0
20230807,150900,56711615,5000,5000,5000,5000,115
20230807,150800,56136615,5000,5000,5000,5000,1
20230807,150700,56131615,5000,4995,5000,4995,760
20230807,150600,52335410,4990,4990,4990,4990,0
20230807,150500,52335410,4990,4990,4990,4990,142
20230807,150400,51626830,4990,4990,4990,4990,0
20230807,150300,51626830,4990,4990,4990,4990,0
20230807,150200,51626830,4990,4990,4990,4990,0
20230807,150100,51626830,4990,4990,4990,4990,0
20230807,150000,51626830,4990,4990,4990,4990,0
20230807,145900,51626830,4990,4990,4990,4990,2
20230807,145800,51616850,4990,4990,4990,4990,16
20230807,145700,51537010,4990,4985,4990,4985,6
20230807,145600,51507090,4985,4985,4985,4985,0
20230807,145500,51507090,4985,4985,4985,4985,0
20230807,145400,51507090,4985,4985,4985,4985,200
20230807,145300,50510090,4985,4985,4985,4985,0
20230807,145200,50510090,4985,4985,4985,4985,11
20230807,145100,50455255,4985,4985,4985,4985,5
20230807,145000,50430330,4980,4980,4980,4980,11
20230807,144900,50375550,4990,4990,4990,4990,0
20230807,144800,50375550,4990,4990,4990,4990,0
20230807,144700,50375550,4990,4985,4990,4985,10
20230807,144600,50325655,4990,4990,4990,4990,0
20230807,144500,50325655,4990,4990,4990,4990,1
20230807,144400,50320665,5000,5000,5000,5000,0
20230807,144300,50320665,5000,5000,5000,5000,0
20230807,144200,50320665,5000,5000,5000,5000,0
20230807,144100,50320665,5000,5000,5000,5000,0
20230807,144000,50320665,5000,5000,5000,5000,0
20230807,143900,50320665,5000,5000,5000,5000,0
20230807,143800,50320665,5000,5000,5000,5000,0
20230807,143700,50320665,5000,5000,5000,5000,0
20230807,143600,50320665,5000,5000,5000,5000,0
20230807,143500,50320665,5000,5000,5000,5000,0
20230807,143400,50320665,5000,5000,5000,5000,0
20230807,143300,50320665,5000,5000,5000,5000,0
20230807,143200,50320665,5000,5000,5000,5000,1
20230807,143100,50315665,4965,4970,4970,4965,120
20230807,143000,49719465,5000,5000,5000,5000,0
20230807,142900,49719465,5000,5000,5000,5000,0
20230807,142800,49719465,5000,5000,5000,5000,0
20230807,142700,49719465,5000,5000,5000,5000,0
20230807,142600,49719465,5000,5000,5000,5000,0
20230807,142500,49719465,5000,5000,5000,5000,0
20230807,142400,49719465,5000,5000,5000,5000,0
20230807,142300,49719465,5000,5000,5000,5000,0
20230807,142200,49719465,5000,5000,5000,5000,0
20230807,142100,49719465,5000,5000,5000,5000,0
20230807,142000,49719465,5000,5000,5000,5000,0
20230807,141900,49719465,5000,5000,5000,5000,0
20230807,141800,49719465,5000,5000,5000,5000,0
20230807,141700,49719465,5000,5000,5000,5000,1
20230807,141600,49714465,4970,4995,4995,4970,261
20230807,141500,48414750,5010,5010,5010,5010,0
20230807,141400,48414750,5010,5010,5010,5010,0
20230807,141300,48414750,5010,5010,5010,5010,0
20230807,141200,48414750,5010,5010,5010,5010,0
20230807,141100,48414750,5010,5010,5010,5010,0
20230807,141000,48414750,5010,5010,5010,5010,0
20230807,140900,48414750,5010,5010,5010,5010,0
20230807,140800,48414750,5010,5010,5010,5010,1
20230807,140700,48409740,4995,4995,4995,4995,1
20230807,140600,48404745,4995,4995,4995,4995,0
20230807,140500,48404745,4995,4995,4995,4995,0
20230807,140400,48404745,4995,4995,4995,4995,0
20230807,140300,48404745,4995,4995,4995,4995,0
20230807,140200,48404745,4995,4995,4995,4995,0
20230807,140100,48404745,4995,4995,4995,4995,80
20230807,140000,48005145,5000,5000,5000,5000,5
20230807,135900,47980145,4995,4995,4995,4995,0
20230807,135800,47980145,4995,4995,4995,4995,0
20230807,135700,47980145,4995,4995,4995,4995,0
20230807,135600,47980145,4995,4995,4995,4995,2
20230807,135500,47970155,4995,4995,4995,4995,0
20230807,135400,47970155,4995,4995,4995,4995,0
20230807,135300,47970155,4995,5000,5000,4990,67
20230807,135200,47635260,5000,5000,5000,5000,6
20230807,135100,47605260,5000,5000,5000,5000,0
20230807,135000,47605260,5000,5000,5000,5000,177
20230807,134900,46720260,5000,5000,5000,5000,0
20230807,134800,46720260,5000,5000,5000,5000,20
20230807,134700,46620260,5000,5000,5000,5000,0
20230807,134600,46620260,5000,5000,5000,5000,0
20230807,134500,46620260,5000,5000,5000,5000,0
20230807,134400,46620260,5000,5000,5000,5000,0
20230807,134300,46620260,5000,5000,5000,5000,0
20230807,134200,46620260,5000,5000,5000,5000,0
20230807,134100,46620260,5000,5000,5000,5000,0
20230807,134000,46620260,5000,5000,5000,5000,22
20230807,133900,46510260,5000,5000,5000,5000,0
20230807,133800,46510260,5000,5000,5000,5000,0
20230807,133700,46510260,5000,5000,5000,5000,0
20230807,133600,46510260,5000,5000,5000,5000,0
20230807,133500,46510260,5000,5000,5000,5000,1
20230807,133400,46505260,4995,4995,4995,4995,0
20230807,133300,46505260,4995,4995,4995,4995,0
20230807,133200,46505260,4995,4995,4995,4995,7
20230807,133100,46470295,5010,5010,5010,5010,0
20230807,133000,46470295,5010,5010,5010,5010,0
20230807,132900,46470295,5010,5010,5010,5010,0
20230807,132800,46470295,5010,5010,5010,5010,0
20230807,132700,46470295,5010,5010,5010,5010,0
20230807,132600,46470295,5010,5010,5010,5010,0
20230807,132500,46470295,5010,5010,5010,5010,0
20230807,132400,46470295,5010,5010,5010,5010,0
20230807,132300,46470295,5010,5010,5010,5010,0
20230807,132200,46470295,5010,5010,5010,5010,0
20230807,132100,46470295,5010,5010,5010,5010,0
20230807,132000,46470295,5010,5010,5010,5010,0
20230807,131900,46470295,5010,5010,5010,5010,0
20230807,131800,46470295,5010,5010,5010,5010,0
20230807,131700,46470295,5010,5000,5010,5000,48
20230807,131600,46230285,5010,5010,5010,5010,0
20230807,131500,46230285,5010,5010,5010,5010,0
20230807,131400,46230285,5010,5010,5010,5010,1
20230807,131300,46225275,4985,4985,4985,4985,0
20230807,131200,46225275,4985,5010,5010,4985,300
20230807,131100,44728405,5020,5020,5020,5020,0
20230807,131000,44728405,5020,5020,5020,5020,0
20230807,130900,44728405,5020,5020,5020,5020,6
20230807,130800,44698285,5020,5020,5020,5020,10
20230807,130700,44648085,5020,5020,5020,5020,0
20230807,130600,44648085,5020,5020,5020,5020,0
20230807,130500,44648085,5020,5020,5020,5020,0
20230807,130400,44648085,5020,5020,5020,5020,1
20230807,130300,44643065,5000,5000,5000,5000,0
20230807,130200,44643065,5000,5000,5000,5000,0
20230807,130100,44643065,5000,5000,5000,5000,0
20230807,130000,44643065,5000,5000,5000,5000,30
20230807,125900,44493065,5020,5040,5040,5010,102
20230807,125800,43982005,5020,5020,5020,5020,100
20230807,125700,43480005,5030,5030,5030,5030,5
20230807,125600,43454855,5040,5040,5040,5040,1
20230807,125500,43449815,5010,5010,5010,5010,100
20230807,125400,42948815,5050,5050,5050,5050,0
20230807,125300,42948815,5050,5050,5050,5050,1
20230807,125200,42943765,5020,5000,5020,5000,1420
20230807,125100,35832595,4990,4990,4990,4990,0
20230807,125000,35832595,4990,4990,4990,4990,0
20230807,124900,35832595,4990,4990,4990,4990,0
20230807,124800,35832595,4990,4985,4990,4985,839
20230807,124700,31648155,4985,4985,4985,4985,0
20230807,124600,31648155,4985,4985,4985,4985,0
20230807,124500,31648155,4985,4985,4985,4985,17
20230807,124400,31563410,4980,4980,4980,4980,0
20230807,124300,31563410,4980,4980,4980,4980,0
20230807,124200,31563410,4980,4980,4980,4980,0
20230807,124100,31563410,4980,4980,4980,4980,10
20230807,124000,31513610,4985,4985,4985,4985,0
20230807,123900,31513610,4985,4985,4985,4985,0
20230807,123800,31513610,4985,4985,4985,4985,10
20230807,123700,31463760,4985,4985,4985,4985,0
20230807,123600,31463760,4985,4985,4985,4985,8
20230807,123500,31423880,4990,4990,4990,4990,0
20230807,123400,31423880,4990,4990,4990,4990,0
20230807,123300,31423880,4990,4990,4990,4990,0
20230807,123200,31423880,4990,4990,4990,4990,1
20230807,123100,31418890,4990,4990,4990,4990,60
20230807,123000,31119490,4990,4990,4990,4990,0
20230807,122900,31119490,4990,4990,4990,4990,0
20230807,122800,31119490,4990,4990,4990,4990,0
20230807,122700,31119490,4990,4990,4990,4990,0
20230807,122600,31119490,4990,4990,4990,4990,4
20230807,122500,31099530,4995,4995,4995,4995,0
20230807,122400,31099530,4995,4995,4995,4995,0
20230807,122300,31099530,4995,4995,4995,4995,0
20230807,122200,31099530,4995,4995,4995,4995,0
20230807,122100,31099530,4995,4995,4995,4995,0
20230807,122000,31099530,4995,4995,4995,4995,3
20230807,121900,31084545,4995,4995,4995,4995,2
20230807,121800,31074555,5000,5000,5000,5000,0
20230807,121700,31074555,5000,5000,5000,5000,0
20230807,121600,31074555,5000,5000,5000,5000,0
20230807,121500,31074555,5000,5000,5000,5000,0
20230807,121400,31074555,5000,5000,5000,5000,0
20230807,121300,31074555,5000,5000,5000,5000,0
20230807,121200,31074555,5000,5000,5000,5000,0
20230807,121100,31074555,5000,5000,5000,5000,0
20230807,121000,31074555,5000,5000,5000,5000,0
20230807,120900,31074555,5000,5000,5000,5000,0
20230807,120800,31074555,5000,5000,5000,5000,0
20230807,120700,31074555,5000,5000,5000,5000,0
20230807,120600,31074555,5000,5000,5000,5000,0
20230807,120500,31074555,5000,5000,5000,5000,0
20230807,120400,31074555,5000,5000,5000,5000,0
20230807,120300,31074555,5000,5000,5000,5000,0
20230807,120200,31074555,5000,5000,5000,5000,0
20230807,120100,31074555,5000,5000,5000,5000,1
20230807,120000,31069555,5000,5000,5000,5000,10
20230807,115900,31019555,5000,5000,5000,5000,0
20230807,115800,31019555,5000,5000,5000,5000,0
20230807,115700,31019555,5000,5000,5000,5000,0
20230807,115600,31019555,5000,5000,5000,5000,0
20230807,115500,31019555,5000,5000,5000,5000,0
20230807,115400,31019555,5000,5000,5000,5000,0
20230807,115300,31019555,5000,5000,5000,5000,0
20230807,115200,31019555,5000,5000,5000,5000,0
20230807,115100,31019555,5000,5000,5000,5000,0
20230807,115000,31019555,5000,5000,5000,5000,0
20230807,114900,31019555,5000,5000,5000,5000,0
20230807,114800,31019555,5000,5000,5000,5000,60
20230807,114700,30719555,5000,5000,5000,5000,0
20230807,114600,30719555,5000,5000,5000,5000,0
20230807,114500,30719555,5000,5000,5000,5000,0
20230807,114400,30719555,5000,5000,5000,5000,0
20230807,114300,30719555,5000,5000,5000,5000,0
20230807,114200,30719555,5000,5000,5000,5000,0
20230807,114100,30719555,5000,5000,5000,5000,0
20230807,114000,30719555,5000,5000,5000,5000,0
20230807,113900,30719555,5000,5000,5000,5000,0
20230807,113800,30719555,5000,5000,5000,5000,0
20230807,113700,30719555,5000,5000,5000,5000,0
20230807,113600,30719555,5000,5000,5000,5000,0
20230807,113500,30719555,5000,4980,5000,4980,33
20230807,113400,30554955,4980,4980,4980,4980,0
20230807,113300,30554955,4980,4980,4980,4980,110
20230807,113200,30007155,4980,4980,4980,4980,0
20230807,113100,30007155,4980,4980,4980,4980,0
20230807,113000,30007155,4980,4970,4980,4970,125
20230807,112900,29385325,4970,4970,4970,4970,0
20230807,112800,29385325,4970,4970,4970,4970,0
20230807,112700,29385325,4970,4970,4970,4970,0
20230807,112600,29385325,4970,4970,4970,4970,0
20230807,112500,29385325,4970,4970,4970,4970,0
20230807,112400,29385325,4970,4970,4970,4970,0
20230807,112300,29385325,4970,4970,4970,4970,0
20230807,112200,29385325,4970,4970,4970,4970,0
20230807,112100,29385325,4970,4970,4970,4970,0
20230807,112000,29385325,4970,4970,4970,4970,0
20230807,111900,29385325,4970,4970,4970,4970,0
20230807,111800,29385325,4970,4970,4970,4970,0
20230807,111700,29385325,4970,4970,4970,4970,0
20230807,111600,29385325,4970,4970,4970,4970,0
20230807,111500,29385325,4970,4970,4970,4970,0
20230807,111400,29385325,4970,4970,4970,4970,0
20230807,111300,29385325,4970,4970,4970,4970,0
20230807,111200,29385325,4970,4970,4970,4970,0
20230807,111100,29385325,4970,4970,4970,4970,0
20230807,111000,29385325,4970,4970,4970,4970,3
20230807,110900,29370415,4970,4970,4970,4970,0
20230807,110800,29370415,4970,4970,4970,4970,0
20230807,110700,29370415,4970,4970,4970,4970,0
20230807,110600,29370415,4970,4970,4970,4970,0
20230807,110500,29370415,4970,4970,4970,4970,0
20230807,110400,29370415,4970,4970,4970,4970,0
20230807,110300,29370415,4970,4970,4970,4970,0
20230807,110200,29370415,4970,4970,4970,4970,0
20230807,110100,29370415,4970,4970,4970,4970,0
20230807,110000,29370415,4970,4970,4970,4970,0
20230807,105900,29370415,4970,4965,4970,4965,10
20230807,105800,29320740,4965,4965,4965,4965,10
20230807,105700,29271090,4965,4965,4965,4965,0
20230807,105600,29271090,4965,4965,4965,4965,0
20230807,105500,29271090,4965,4965,4965,4965,0
20230807,105400,29271090,4965,4960,4965,4960,15
20230807,105300,29196620,4995,4995,4995,4995,0
20230807,105200,29196620,4995,4995,4995,4995,0
20230807,105100,29196620,4995,4995,4995,4995,0
20230807,105000,29196620,4995,4995,4995,4995,0
20230807,104900,29196620,4995,4995,4995,4995,0
20230807,104800,29196620,4995,4995,4995,4995,0
20230807,104700,29196620,4995,4995,4995,4995,0
20230807,104600,29196620,4995,4995,4995,4995,0
20230807,104500,29196620,4995,4995,4995,4995,0
20230807,104400,29196620,4995,4995,4995,4995,0
20230807,104300,29196620,4995,4995,4995,4995,0
20230807,104200,29196620,4995,4995,4995,4995,0
20230807,104100,29196620,4995,4995,4995,4995,0
20230807,104000,29196620,4995,4995,4995,4995,0
20230807,103900,29196620,4995,4995,4995,4995,0
20230807,103800,29196620,4995,4995,4995,4995,0
20230807,103700,29196620,4995,4995,4995,4995,1
20230807,103600,29191625,4955,4930,4995,4925,94
20230807,103500,28727165,4965,4955,4965,4950,460
20230807,103400,26449965,4975,4975,4975,4975,0
20230807,103300,26449965,4975,4975,4975,4975,0
20230807,103200,26449965,4975,4975,4975,4975,0
20230807,103100,26449965,4975,4975,4975,4975,0
20230807,103000,26449965,4975,4975,4975,4975,0
20230807,102900,26449965,4975,4975,4975,4975,0
20230807,102800,26449965,4975,4975,4975,4975,0
20230807,102700,26449965,4975,4975,4975,4975,0
20230807,102600,26449965,4975,4975,4975,4975,10
20230807,102500,26400215,4950,4950,4950,4950,761
20230807,102400,22633265,4950,4950,4950,4950,0
20230807,102300,22633265,4950,4950,4950,4950,0
20230807,102200,22633265,4950,4920,4950,4920,292
20230807,102100,21196325,4920,4920,4920,4920,10
20230807,102000,21147125,4915,4915,4915,4915,0
20230807,101900,21147125,4915,4915,4915,4915,0
20230807,101800,21147125,4915,4915,4915,4915,0
20230807,101700,21147125,4915,4915,4915,4915,0
20230807,101600,21147125,4915,4915,4915,4915,0
20230807,101500,21147125,4915,4915,4915,4915,105
20230807,101400,20631050,4910,4910,4910,4910,0
20230807,101300,20631050,4910,4915,4915,4910,443
20230807,101200,18454225,4920,4920,4920,4920,0
20230807,101100,18454225,4920,4920,4920,4920,27
20230807,101000,18321385,4925,4925,4925,4925,0
20230807,100900,18321385,4925,4925,4925,4925,0
20230807,100800,18321385,4925,4925,4925,4925,0
20230807,100700,18321385,4925,4925,4925,4925,0
20230807,100600,18321385,4925,4925,4925,4925,0
20230807,100500,18321385,4925,4925,4925,4925,0
20230807,100400,18321385,4925,4925,4925,4925,0
20230807,100300,18321385,4925,4925,4925,4925,0
20230807,100200,18321385,4925,4925,4925,4925,47
20230807,100100,18089910,4930,4930,4930,4930,0
20230807,100000,18089910,4930,4930,4930,4930,46
20230807,095900,17863130,4930,4930,4930,4930,10
20230807,095800,17813830,4930,4930,4930,4930,0
20230807,095700,17813830,4930,4930,4930,4930,0
20230807,095600,17813830,4930,4940,4950,4930,11
20230807,095500,17759420,4930,4925,4930,4925,192
20230807,095400,16812880,4925,4925,4925,4925,0
20230807,095300,16812880,4925,4925,4925,4925,0
20230807,095200,16812880,4925,4930,4930,4925,87
20230807,095100,16384025,4930,4930,4930,4930,0
20230807,095000,16384025,4930,4930,4930,4930,0
20230807,094900,16384025,4930,4930,4930,4930,25
20230807,094800,16260775,4930,4930,4930,4930,0
20230807,094700,16260775,4930,4930,4930,4930,136
20230807,094600,15590295,4970,4970,4970,4970,0
20230807,094500,15590295,4970,4970,4970,4970,0
20230807,094400,15590295,4970,4970,4970,4970,1
20230807,094300,15585325,4975,4975,4975,4975,0
20230807,094200,15585325,4975,4975,4975,4975,1
20230807,094100,15580350,4975,4975,4975,4975,0
20230807,094000,15580350,4975,4975,4975,4975,0
20230807,093900,15580350,4975,4975,4975,4975,1
20230807,093800,15575375,5010,5010,5010,5010,0
20230807,093700,15575375,5010,5010,5010,5010,0
20230807,093600,15575375,5010,5010,5010,5010,0
20230807,093500,15575375,5010,5010,5010,5010,0
20230807,093400,15575375,5010,5010,5010,5010,0
20230807,093300,15575375,5010,5010,5010,5010,0
20230807,093200,15575375,5010,5010,5010,5010,0
20230807,093100,15575375,5010,5010,5010,5010,0
20230807,093000,15575375,5010,5010,5010,5010,0
20230807,092900,15575375,5010,5010,5010,5010,0
20230807,092800,15575375,5010,5010,5010,5010,0
20230807,092700,15575375,5010,5010,5010,5010,0
20230807,092600,15575375,5010,5010,5010,5010,0
20230807,092500,15575375,5010,5010,5010,5010,0
20230807,092400,15575375,5010,5010,5010,5010,0
20230807,092300,15575375,5010,5010,5010,5010,0
20230807,092200,15575375,5010,5010,5010,5010,0
20230807,092100,15575375,5010,5010,5010,5010,0
20230807,092000,15575375,5010,5010,5010,5010,0
20230807,091900,15575375,5010,4975,5010,4975,44
20230807,091800,15355930,4980,4980,4980,4980,0
20230807,091700,15355930,4980,4980,4980,4980,0
20230807,091600,15355930,4980,4980,4980,4980,0
20230807,091500,15355930,4980,4980,4980,4980,0
20230807,091400,15355930,4980,4995,4995,4980,119
20230807,091300,14761555,4995,4995,4995,4995,1
20230807,091200,14756560,4925,4910,4925,4910,560
20230807,091100,12001325,4920,4915,4920,4915,4
20230807,091000,11981655,4915,4915,4915,4915,0
20230807,090900,11981655,4915,4910,4915,4910,4
20230807,090800,11962010,4915,4900,4915,4810,63
20230807,090700,11655955,4915,4900,4915,4900,46
20230807,090600,11430465,4915,4915,4915,4915,10
20230807,090500,11381315,4935,4935,4935,4935,140
20230807,090400,10690415,4905,4910,4930,4905,118
20230807,090300,10111350,4905,4905,4905,4905,0
20230807,090200,10111350,4905,4910,4910,4905,11
20230807,090100,10057385,4980,5010,5010,4925,1227
20230807,090000,3965000,5000,5000,5000,5000,793