stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200200,97286730,5400,5400,5400,5400,169
20230816,200100,97286730,5400,5400,5400,5400,0
20230816,200000,97286730,5400,5400,5400,5400,0
20230816,195900,97286730,5400,5400,5400,5400,0
20230816,195800,97286730,5400,5400,5400,5400,0
20230816,195700,97286730,5400,5400,5400,5400,0
20230816,195600,97286730,5400,5400,5400,5400,0
20230816,195500,97286730,5400,5400,5400,5400,0
20230816,195400,97286730,5400,5400,5400,5400,0
20230816,195300,97286730,5400,5400,5400,5400,0
20230816,195200,97286730,5400,5400,5400,5400,0
20230816,195100,97286730,5400,5400,5400,5400,0
20230816,195000,97286730,5400,5400,5400,5400,0
20230816,194900,97286730,5400,5400,5400,5400,0
20230816,194800,97286730,5400,5400,5400,5400,0
20230816,194700,97286730,5400,5400,5400,5400,0
20230816,194600,97286730,5400,5400,5400,5400,0
20230816,194500,97286730,5400,5400,5400,5400,0
20230816,194400,97286730,5400,5400,5400,5400,0
20230816,194300,97286730,5400,5400,5400,5400,0
20230816,194200,97286730,5400,5400,5400,5400,0
20230816,194100,97286730,5400,5400,5400,5400,0
20230816,194000,97286730,5400,5400,5400,5400,0
20230816,193900,97286730,5400,5400,5400,5400,0
20230816,193800,97286730,5400,5400,5400,5400,0
20230816,193700,97286730,5400,5400,5400,5400,0
20230816,193600,97286730,5400,5400,5400,5400,0
20230816,193500,97286730,5400,5400,5400,5400,0
20230816,193400,97286730,5400,5400,5400,5400,0
20230816,193300,97286730,5400,5400,5400,5400,0
20230816,193200,97286730,5400,5400,5400,5400,169
20230816,193100,97286730,5400,5400,5400,5400,0
20230816,193000,97286730,5400,5400,5400,5400,0
20230816,192900,97286730,5400,5400,5400,5400,0
20230816,192800,97286730,5400,5400,5400,5400,0
20230816,192700,97286730,5400,5400,5400,5400,0
20230816,192600,97286730,5400,5400,5400,5400,0
20230816,192500,97286730,5400,5400,5400,5400,0
20230816,192400,97286730,5400,5400,5400,5400,0
20230816,192300,97286730,5400,5400,5400,5400,0
20230816,192200,97286730,5400,5400,5400,5400,0
20230816,192100,97286730,5400,5400,5400,5400,0
20230816,192000,97286730,5400,5400,5400,5400,0
20230816,191900,97286730,5400,5400,5400,5400,0
20230816,191800,97286730,5400,5400,5400,5400,0
20230816,191700,97286730,5400,5400,5400,5400,0
20230816,191600,97286730,5400,5400,5400,5400,0
20230816,191500,97286730,5400,5400,5400,5400,0
20230816,191400,97286730,5400,5400,5400,5400,0
20230816,191300,97286730,5400,5400,5400,5400,0
20230816,191200,97286730,5400,5400,5400,5400,0
20230816,191100,97286730,5400,5400,5400,5400,0
20230816,191000,97286730,5400,5400,5400,5400,0
20230816,190900,97286730,5400,5400,5400,5400,0
20230816,190800,97286730,5400,5400,5400,5400,0
20230816,190700,97286730,5400,5400,5400,5400,0
20230816,190600,97286730,5400,5400,5400,5400,0
20230816,190500,97286730,5400,5400,5400,5400,0
20230816,190400,97286730,5400,5400,5400,5400,0
20230816,190300,97286730,5400,5400,5400,5400,0
20230816,190200,97286730,5400,5400,5400,5400,169
20230816,190100,97286730,5400,5400,5400,5400,0
20230816,190000,97286730,5400,5400,5400,5400,0
20230816,185900,97286730,5400,5400,5400,5400,0
20230816,185800,97286730,5400,5400,5400,5400,0
20230816,185700,97286730,5400,5400,5400,5400,0
20230816,185600,97286730,5400,5400,5400,5400,0
20230816,185500,97286730,5400,5400,5400,5400,0
20230816,185400,97286730,5400,5400,5400,5400,0
20230816,185300,97286730,5400,5400,5400,5400,0
20230816,185200,97286730,5400,5400,5400,5400,0
20230816,185100,97286730,5400,5400,5400,5400,0
20230816,185000,97286730,5400,5400,5400,5400,0
20230816,184900,97286730,5400,5400,5400,5400,0
20230816,184800,97286730,5400,5400,5400,5400,0
20230816,184700,97286730,5400,5400,5400,5400,0
20230816,184600,97286730,5400,5400,5400,5400,0
20230816,184500,97286730,5400,5400,5400,5400,0
20230816,184400,97286730,5400,5400,5400,5400,0
20230816,184300,97286730,5400,5400,5400,5400,0
20230816,184200,97286730,5400,5400,5400,5400,0
20230816,184100,97286730,5400,5400,5400,5400,0
20230816,184000,97286730,5400,5400,5400,5400,0
20230816,183900,97286730,5400,5400,5400,5400,0
20230816,183800,97286730,5400,5400,5400,5400,0
20230816,183700,97286730,5400,5400,5400,5400,0
20230816,183600,97286730,5400,5400,5400,5400,0
20230816,183500,97286730,5400,5400,5400,5400,0
20230816,183400,97286730,5400,5400,5400,5400,0
20230816,183300,97286730,5400,5400,5400,5400,0
20230816,183200,97286730,5400,5400,5400,5400,169
20230816,183100,97286730,5400,5400,5400,5400,0
20230816,183000,97286730,5400,5400,5400,5400,0
20230816,182900,97286730,5400,5400,5400,5400,0
20230816,182800,97286730,5400,5400,5400,5400,0
20230816,182700,97286730,5400,5400,5400,5400,0
20230816,182600,97286730,5400,5400,5400,5400,0
20230816,182500,97286730,5400,5400,5400,5400,0
20230816,182400,97286730,5400,5400,5400,5400,0
20230816,182300,97286730,5400,5400,5400,5400,0
20230816,182200,97286730,5400,5400,5400,5400,0
20230816,182100,97286730,5400,5400,5400,5400,0
20230816,182000,97286730,5400,5400,5400,5400,0
20230816,181900,97286730,5400,5400,5400,5400,0
20230816,181800,97286730,5400,5400,5400,5400,0
20230816,181700,97286730,5400,5400,5400,5400,0
20230816,181600,97286730,5400,5400,5400,5400,0
20230816,181500,97286730,5400,5400,5400,5400,0
20230816,181400,97286730,5400,5400,5400,5400,0
20230816,181300,97286730,5400,5400,5400,5400,0
20230816,181200,97286730,5400,5400,5400,5400,0
20230816,181100,97286730,5400,5400,5400,5400,0
20230816,181000,97286730,5400,5400,5400,5400,0
20230816,180900,97286730,5400,5400,5400,5400,0
20230816,180800,97286730,5400,5400,5400,5400,0
20230816,180700,97286730,5400,5400,5400,5400,0
20230816,180600,97286730,5400,5400,5400,5400,0
20230816,180500,97286730,5400,5400,5400,5400,0
20230816,180400,97286730,5400,5400,5400,5400,0
20230816,180300,97286730,5400,5400,5400,5400,0
20230816,180200,97286730,5400,5400,5400,5400,169
20230816,180100,97286730,5400,5400,5400,5400,0
20230816,180000,97286730,5400,5400,5400,5400,0
20230816,175900,97286730,5400,5400,5400,5400,0
20230816,175800,97286730,5400,5400,5400,5400,0
20230816,175700,97286730,5400,5400,5400,5400,0
20230816,175600,97286730,5400,5400,5400,5400,0
20230816,175500,97286730,5400,5400,5400,5400,0
20230816,175400,97286730,5400,5400,5400,5400,0
20230816,175300,97286730,5400,5400,5400,5400,0
20230816,175200,97286730,5400,5400,5400,5400,0
20230816,175100,97286730,5400,5400,5400,5400,0
20230816,175000,97286730,5400,5400,5400,5400,0
20230816,174900,97286730,5400,5400,5400,5400,0
20230816,174800,97286730,5400,5400,5400,5400,0
20230816,174700,97286730,5400,5400,5400,5400,0
20230816,174600,97286730,5400,5400,5400,5400,0
20230816,174500,97286730,5400,5400,5400,5400,0
20230816,174400,97286730,5400,5400,5400,5400,0
20230816,174300,97286730,5400,5400,5400,5400,0
20230816,174200,97286730,5400,5400,5400,5400,0
20230816,174100,97286730,5400,5400,5400,5400,0
20230816,174000,97286730,5400,5400,5400,5400,0
20230816,173900,97286730,5400,5400,5400,5400,0
20230816,173800,97286730,5400,5400,5400,5400,0
20230816,173700,97286730,5400,5400,5400,5400,0
20230816,173600,97286730,5400,5400,5400,5400,0
20230816,173500,97286730,5400,5400,5400,5400,0
20230816,173400,97286730,5400,5400,5400,5400,0
20230816,173300,97286730,5400,5400,5400,5400,0
20230816,173200,97286730,5400,5400,5400,5400,169
20230816,173100,97286730,5400,5400,5400,5400,0
20230816,173000,97286730,5400,5400,5400,5400,0
20230816,172900,97286730,5400,5400,5400,5400,0
20230816,172800,97286730,5400,5400,5400,5400,0
20230816,172700,97286730,5400,5400,5400,5400,0
20230816,172600,97286730,5400,5400,5400,5400,0
20230816,172500,97286730,5400,5400,5400,5400,0
20230816,172400,97286730,5400,5400,5400,5400,0
20230816,172300,97286730,5400,5400,5400,5400,0
20230816,172200,97286730,5400,5400,5400,5400,0
20230816,172100,97286730,5400,5400,5400,5400,0
20230816,172000,97286730,5400,5400,5400,5400,0
20230816,171900,97286730,5400,5400,5400,5400,0
20230816,171800,97286730,5400,5400,5400,5400,0
20230816,171700,97286730,5400,5400,5400,5400,0
20230816,171600,97286730,5400,5400,5400,5400,0
20230816,171500,97286730,5400,5400,5400,5400,0
20230816,171400,97286730,5400,5400,5400,5400,0
20230816,171300,97286730,5400,5400,5400,5400,0
20230816,171200,97286730,5400,5400,5400,5400,0
20230816,171100,97286730,5400,5400,5400,5400,0
20230816,171000,97286730,5400,5400,5400,5400,0
20230816,170900,97286730,5400,5400,5400,5400,0
20230816,170800,97286730,5400,5400,5400,5400,0
20230816,170700,97286730,5400,5400,5400,5400,0
20230816,170600,97286730,5400,5400,5400,5400,0
20230816,170500,97286730,5400,5400,5400,5400,0
20230816,170400,97286730,5400,5400,5400,5400,0
20230816,170300,97286730,5400,5400,5400,5400,0
20230816,170200,97286730,5400,5400,5400,5400,169
20230816,170100,97286730,5400,5400,5400,5400,0
20230816,170000,97286730,5400,5400,5400,5400,0
20230816,165900,97286730,5400,5400,5400,5400,0
20230816,165800,97286730,5400,5400,5400,5400,0
20230816,165700,97286730,5400,5400,5400,5400,0
20230816,165600,97286730,5400,5400,5400,5400,0
20230816,165500,97286730,5400,5400,5400,5400,0
20230816,165400,97286730,5400,5400,5400,5400,0
20230816,165300,97286730,5400,5400,5400,5400,0
20230816,165200,97286730,5400,5400,5400,5400,0
20230816,165100,97286730,5400,5400,5400,5400,0
20230816,165000,97286730,5400,5400,5400,5400,0
20230816,164900,97286730,5400,5400,5400,5400,0
20230816,164800,97286730,5400,5400,5400,5400,0
20230816,164700,97286730,5400,5400,5400,5400,0
20230816,164600,97286730,5400,5400,5400,5400,0
20230816,164500,97286730,5400,5400,5400,5400,0
20230816,164400,97286730,5400,5400,5400,5400,0
20230816,164300,97286730,5400,5400,5400,5400,0
20230816,164200,97286730,5400,5400,5400,5400,0
20230816,164100,97286730,5400,5400,5400,5400,0
20230816,164000,97286730,5400,5400,5400,5400,0
20230816,163900,97286730,5400,5400,5400,5400,0
20230816,163800,97286730,5400,5400,5400,5400,0
20230816,163700,97286730,5400,5400,5400,5400,0
20230816,163600,97286730,5400,5400,5400,5400,0
20230816,163500,97286730,5400,5400,5400,5400,0
20230816,163400,97286730,5400,5400,5400,5400,0
20230816,163300,97286730,5400,5400,5400,5400,0
20230816,163200,97286730,5400,5400,5400,5400,169
20230816,163100,97286730,5400,5400,5400,5400,0
20230816,163000,97286730,5400,5400,5400,5400,0
20230816,162900,97286730,5400,5400,5400,5400,0
20230816,162800,97286730,5400,5400,5400,5400,0
20230816,162700,97286730,5400,5400,5400,5400,0
20230816,162600,97286730,5400,5400,5400,5400,0
20230816,162500,97286730,5400,5400,5400,5400,0
20230816,162400,97286730,5400,5400,5400,5400,0
20230816,162300,97286730,5400,5400,5400,5400,0
20230816,162200,97286730,5400,5400,5400,5400,0
20230816,162100,97286730,5400,5400,5400,5400,0
20230816,162000,97286730,5400,5400,5400,5400,0
20230816,161900,97286730,5400,5400,5400,5400,0
20230816,161800,97286730,5400,5400,5400,5400,0
20230816,161700,97286730,5400,5400,5400,5400,0
20230816,161600,97286730,5400,5400,5400,5400,0
20230816,161500,97286730,5400,5400,5400,5400,0
20230816,161400,97286730,5400,5400,5400,5400,0
20230816,161300,97286730,5400,5400,5400,5400,0
20230816,161200,97286730,5400,5400,5400,5400,0
20230816,161100,97286730,5400,5400,5400,5400,0
20230816,161000,97286730,5400,5400,5400,5400,0
20230816,160900,97286730,5400,5400,5400,5400,0
20230816,160800,97286730,5400,5400,5400,5400,0
20230816,160700,97286730,5400,5400,5400,5400,0
20230816,160600,97286730,5400,5400,5400,5400,0
20230816,160500,97286730,5400,5400,5400,5400,0
20230816,160400,97286730,5400,5400,5400,5400,0
20230816,160300,97286730,5400,5400,5400,5400,0
20230816,160200,97286730,5400,5400,5400,5400,169
20230816,160100,97286730,5400,5400,5400,5400,0
20230816,160000,97286730,5400,5400,5400,5400,0
20230816,155900,97286730,5400,5400,5400,5400,0
20230816,155800,97286730,5400,5400,5400,5400,0
20230816,155700,97286730,5400,5400,5400,5400,0
20230816,155600,97286730,5400,5400,5400,5400,0
20230816,155500,97286730,5400,5400,5400,5400,0
20230816,155400,97286730,5400,5400,5400,5400,0
20230816,155300,97286730,5400,5400,5400,5400,0
20230816,155200,97286730,5400,5400,5400,5400,0
20230816,155100,97286730,5400,5400,5400,5400,0
20230816,155000,97286730,5400,5400,5400,5400,0
20230816,154900,97286730,5400,5400,5400,5400,0
20230816,154800,97286730,5400,5400,5400,5400,0
20230816,154700,97286730,5400,5400,5400,5400,0
20230816,154600,97286730,5400,5400,5400,5400,0
20230816,154500,97286730,5400,5400,5400,5400,0
20230816,154400,97286730,5400,5400,5400,5400,0
20230816,154300,97286730,5400,5400,5400,5400,0
20230816,154200,97286730,5400,5400,5400,5400,0
20230816,154100,97286730,5400,5400,5400,5400,0
20230816,154000,97286730,5400,5400,5400,5400,0
20230816,153900,97286730,5400,5400,5400,5400,0
20230816,153800,97286730,5400,5400,5400,5400,0
20230816,153700,97286730,5400,5400,5400,5400,0
20230816,153600,97286730,5400,5400,5400,5400,0
20230816,153500,97286730,5400,5400,5400,5400,0
20230816,153400,97286730,5400,5400,5400,5400,0
20230816,153300,97286730,5400,5400,5400,5400,0
20230816,153200,97286730,5400,5400,5400,5400,169
20230816,153100,97286730,5400,5400,5400,5400,0
20230816,153000,97286730,5400,5400,5400,5400,169
20230816,152900,96374130,5360,5360,5360,5360,0
20230816,152800,96374130,5360,5360,5360,5360,0
20230816,152700,96374130,5360,5360,5360,5360,0
20230816,152600,96374130,5360,5360,5360,5360,0
20230816,152500,96374130,5360,5360,5360,5360,0
20230816,152400,96374130,5360,5360,5360,5360,0
20230816,152300,96374130,5360,5360,5360,5360,0
20230816,152200,96374130,5360,5360,5360,5360,0
20230816,152100,96374130,5360,5360,5360,5360,0
20230816,152000,96374130,5360,5360,5360,5360,0
20230816,151900,96374130,5360,5360,5360,5360,20
20230816,151800,96266930,5330,5340,5340,5330,269
20230816,151700,94832080,5340,5340,5340,5340,0
20230816,151600,94832080,5340,5340,5340,5340,0
20230816,151500,94832080,5340,5340,5340,5340,0
20230816,151400,94832080,5340,5340,5340,5340,21
20230816,151300,94719940,5340,5340,5340,5340,207
20230816,151200,93614560,5340,5340,5340,5340,0
20230816,151100,93614560,5340,5340,5340,5340,10
20230816,151000,93561160,5340,5330,5340,5330,109
20230816,150900,92980150,5340,5340,5340,5340,0
20230816,150800,92980150,5340,5340,5340,5340,0
20230816,150700,92980150,5340,5340,5340,5340,0
20230816,150600,92980150,5340,5340,5340,5340,8
20230816,150500,92937430,5330,5330,5330,5330,0
20230816,150400,92937430,5330,5330,5330,5330,0
20230816,150300,92937430,5330,5330,5330,5330,0
20230816,150200,92937430,5330,5330,5330,5330,0
20230816,150100,92937430,5330,5330,5330,5330,0
20230816,150000,92937430,5330,5330,5330,5330,0
20230816,145900,92937430,5330,5330,5330,5330,65
20230816,145800,92590980,5340,5340,5340,5340,0
20230816,145700,92590980,5340,5340,5340,5340,0
20230816,145600,92590980,5340,5340,5340,5340,0
20230816,145500,92590980,5340,5340,5340,5340,0
20230816,145400,92590980,5340,5340,5340,5340,0
20230816,145300,92590980,5340,5340,5340,5340,0
20230816,145200,92590980,5340,5340,5340,5340,0
20230816,145100,92590980,5340,5340,5340,5340,0
20230816,145000,92590980,5340,5340,5340,5340,0
20230816,144900,92590980,5340,5340,5340,5340,0
20230816,144800,92590980,5340,5340,5340,5340,0
20230816,144700,92590980,5340,5340,5340,5340,0
20230816,144600,92590980,5340,5340,5340,5340,1
20230816,144500,92585640,5330,5330,5330,5330,0
20230816,144400,92585640,5330,5330,5330,5330,0
20230816,144300,92585640,5330,5330,5330,5330,0
20230816,144200,92585640,5330,5330,5330,5330,0
20230816,144100,92585640,5330,5330,5330,5330,0
20230816,144000,92585640,5330,5330,5330,5330,218
20230816,143900,91423700,5340,5330,5340,5330,47
20230816,143800,91173030,5330,5330,5330,5330,0
20230816,143700,91173030,5330,5330,5330,5330,0
20230816,143600,91173030,5330,5330,5330,5330,0
20230816,143500,91173030,5330,5330,5330,5330,0
20230816,143400,91173030,5330,5330,5330,5330,0
20230816,143300,91173030,5330,5330,5330,5330,0
20230816,143200,91173030,5330,5330,5330,5330,0
20230816,143100,91173030,5330,5330,5330,5330,0
20230816,143000,91173030,5330,5330,5330,5330,0
20230816,142900,91173030,5330,5330,5330,5330,0
20230816,142800,91173030,5330,5330,5330,5330,0
20230816,142700,91173030,5330,5330,5330,5330,0
20230816,142600,91173030,5330,5330,5330,5330,418
20230816,142500,88945090,5340,5340,5340,5340,0
20230816,142400,88945090,5340,5340,5340,5340,0
20230816,142300,88945090,5340,5330,5340,5330,352
20230816,142200,87068810,5330,5330,5330,5330,0
20230816,142100,87068810,5330,5330,5330,5330,0
20230816,142000,87068810,5330,5330,5330,5330,62
20230816,141900,86738350,5340,5340,5340,5340,0
20230816,141800,86738350,5340,5340,5340,5340,0
20230816,141700,86738350,5340,5340,5340,5340,0
20230816,141600,86738350,5340,5340,5340,5340,0
20230816,141500,86738350,5340,5340,5340,5340,0
20230816,141400,86738350,5340,5340,5340,5340,0
20230816,141300,86738350,5340,5340,5340,5340,0
20230816,141200,86738350,5340,5340,5340,5340,142
20230816,141100,85980070,5350,5350,5350,5350,0
20230816,141000,85980070,5350,5350,5350,5350,21
20230816,140900,85867720,5350,5350,5350,5350,0
20230816,140800,85867720,5350,5350,5350,5350,0
20230816,140700,85867720,5350,5350,5350,5350,0
20230816,140600,85867720,5350,5350,5350,5350,0
20230816,140500,85867720,5350,5350,5350,5350,0
20230816,140400,85867720,5350,5350,5350,5350,0
20230816,140300,85867720,5350,5350,5350,5350,0
20230816,140200,85867720,5350,5350,5350,5350,0
20230816,140100,85867720,5350,5350,5350,5350,0
20230816,140000,85867720,5350,5350,5350,5350,0
20230816,135900,85867720,5350,5350,5350,5350,0
20230816,135800,85867720,5350,5350,5350,5350,0
20230816,135700,85867720,5350,5350,5350,5350,0
20230816,135600,85867720,5350,5350,5350,5350,0
20230816,135500,85867720,5350,5350,5350,5350,0
20230816,135400,85867720,5350,5350,5350,5350,0
20230816,135300,85867720,5350,5350,5350,5350,0
20230816,135200,85867720,5350,5350,5350,5350,0
20230816,135100,85867720,5350,5350,5350,5350,200
20230816,135000,84797720,5350,5350,5350,5350,1
20230816,134900,84792370,5360,5360,5360,5360,0
20230816,134800,84792370,5360,5380,5380,5360,966
20230816,134700,79614250,5400,5400,5400,5400,0
20230816,134600,79614250,5400,5400,5400,5400,0
20230816,134500,79614250,5400,5400,5400,5400,0
20230816,134400,79614250,5400,5400,5400,5400,0
20230816,134300,79614250,5400,5400,5400,5400,0
20230816,134200,79614250,5400,5400,5400,5400,9
20230816,134100,79565650,5400,5400,5400,5400,0
20230816,134000,79565650,5400,5400,5400,5400,0
20230816,133900,79565650,5400,5400,5400,5400,0
20230816,133800,79565650,5400,5400,5400,5400,0
20230816,133700,79565650,5400,5400,5400,5400,0
20230816,133600,79565650,5400,5400,5400,5400,0
20230816,133500,79565650,5400,5400,5400,5400,0
20230816,133400,79565650,5400,5400,5400,5400,1
20230816,133300,79560250,5400,5400,5400,5400,0
20230816,133200,79560250,5400,5400,5400,5400,12
20230816,133100,79495450,5410,5410,5410,5410,0
20230816,133000,79495450,5410,5410,5410,5410,0
20230816,132900,79495450,5410,5410,5410,5410,0
20230816,132800,79495450,5410,5410,5410,5410,0
20230816,132700,79495450,5410,5410,5410,5410,0
20230816,132600,79495450,5410,5410,5410,5410,0
20230816,132500,79495450,5410,5410,5410,5410,0
20230816,132400,79495450,5410,5410,5410,5410,0
20230816,132300,79495450,5410,5410,5410,5410,0
20230816,132200,79495450,5410,5410,5410,5410,0
20230816,132100,79495450,5410,5410,5410,5410,0
20230816,132000,79495450,5410,5410,5410,5410,0
20230816,131900,79495450,5410,5410,5410,5410,0
20230816,131800,79495450,5410,5410,5410,5410,0
20230816,131700,79495450,5410,5410,5410,5410,0
20230816,131600,79495450,5410,5410,5410,5410,0
20230816,131500,79495450,5410,5410,5410,5410,0
20230816,131400,79495450,5410,5410,5410,5410,0
20230816,131300,79495450,5410,5410,5410,5410,0
20230816,131200,79495450,5410,5410,5410,5410,0
20230816,131100,79495450,5410,5410,5410,5410,0
20230816,131000,79495450,5410,5410,5410,5410,0
20230816,130900,79495450,5410,5410,5410,5410,0
20230816,130800,79495450,5410,5410,5410,5410,0
20230816,130700,79495450,5410,5410,5410,5410,0
20230816,130600,79495450,5410,5410,5410,5410,0
20230816,130500,79495450,5410,5410,5410,5410,0
20230816,130400,79495450,5410,5410,5410,5410,0
20230816,130300,79495450,5410,5410,5410,5410,0
20230816,130200,79495450,5410,5410,5410,5410,0
20230816,130100,79495450,5410,5410,5410,5410,0
20230816,130000,79495450,5410,5410,5410,5410,0
20230816,125900,79495450,5410,5410,5410,5410,0
20230816,125800,79495450,5410,5410,5410,5410,0
20230816,125700,79495450,5410,5410,5410,5410,0
20230816,125600,79495450,5410,5410,5410,5410,0
20230816,125500,79495450,5410,5410,5410,5410,0
20230816,125400,79495450,5410,5410,5410,5410,0
20230816,125300,79495450,5410,5400,5410,5400,465
20230816,125200,76979820,5400,5400,5400,5400,20
20230816,125100,76871820,5360,5360,5360,5360,0
20230816,125000,76871820,5360,5360,5360,5360,250
20230816,124900,75531820,5360,5360,5360,5360,0
20230816,124800,75531820,5360,5360,5360,5360,0
20230816,124700,75531820,5360,5360,5360,5360,64
20230816,124600,75188780,5400,5400,5400,5400,0
20230816,124500,75188780,5400,5400,5400,5400,0
20230816,124400,75188780,5400,5400,5400,5400,0
20230816,124300,75188780,5400,5400,5400,5400,0
20230816,124200,75188780,5400,5400,5400,5400,0
20230816,124100,75188780,5400,5400,5400,5400,0
20230816,124000,75188780,5400,5400,5400,5400,0
20230816,123900,75188780,5400,5400,5400,5400,0
20230816,123800,75188780,5400,5400,5400,5400,0
20230816,123700,75188780,5400,5400,5400,5400,0
20230816,123600,75188780,5400,5400,5400,5400,0
20230816,123500,75188780,5400,5400,5400,5400,0
20230816,123400,75188780,5400,5400,5400,5400,0
20230816,123300,75188780,5400,5400,5400,5400,0
20230816,123200,75188780,5400,5400,5400,5400,0
20230816,123100,75188780,5400,5400,5400,5400,0
20230816,123000,75188780,5400,5400,5400,5400,0
20230816,122900,75188780,5400,5400,5400,5400,0
20230816,122800,75188780,5400,5400,5400,5400,0
20230816,122700,75188780,5400,5400,5400,5400,0
20230816,122600,75188780,5400,5400,5400,5400,0
20230816,122500,75188780,5400,5400,5400,5400,0
20230816,122400,75188780,5400,5400,5400,5400,0
20230816,122300,75188780,5400,5400,5400,5400,0
20230816,122200,75188780,5400,5400,5400,5400,0
20230816,122100,75188780,5400,5400,5400,5400,1
20230816,122000,75183380,5360,5360,5360,5360,0
20230816,121900,75183380,5360,5360,5360,5360,0
20230816,121800,75183380,5360,5360,5360,5360,0
20230816,121700,75183380,5360,5360,5360,5360,0
20230816,121600,75183380,5360,5360,5360,5360,3
20230816,121500,75167300,5360,5360,5360,5360,0
20230816,121400,75167300,5360,5360,5360,5360,0
20230816,121300,75167300,5360,5370,5370,5360,150
20230816,121200,74363250,5360,5360,5360,5360,0
20230816,121100,74363250,5360,5360,5360,5360,0
20230816,121000,74363250,5360,5390,5390,5360,800
20230816,120900,70072030,5400,5400,5400,5400,0
20230816,120800,70072030,5400,5400,5400,5400,0
20230816,120700,70072030,5400,5400,5400,5400,0
20230816,120600,70072030,5400,5400,5400,5400,0
20230816,120500,70072030,5400,5400,5400,5400,2
20230816,120400,70061230,5400,5390,5400,5390,2
20230816,120300,70050440,5390,5390,5390,5390,0
20230816,120200,70050440,5390,5390,5390,5390,1
20230816,120100,70045050,5390,5390,5390,5390,0
20230816,120000,70045050,5390,5390,5390,5390,0
20230816,115900,70045050,5390,5390,5390,5390,0
20230816,115800,70045050,5390,5390,5390,5390,21
20230816,115700,69931860,5370,5370,5370,5370,0
20230816,115600,69931860,5370,5370,5370,5370,0
20230816,115500,69931860,5370,5370,5370,5370,0
20230816,115400,69931860,5370,5370,5370,5370,0
20230816,115300,69931860,5370,5370,5370,5370,0
20230816,115200,69931860,5370,5370,5370,5370,0
20230816,115100,69931860,5370,5370,5370,5370,0
20230816,115000,69931860,5370,5370,5370,5370,0
20230816,114900,69931860,5370,5370,5370,5370,0
20230816,114800,69931860,5370,5370,5370,5370,0
20230816,114700,69931860,5370,5370,5370,5370,0
20230816,114600,69931860,5370,5370,5370,5370,0
20230816,114500,69931860,5370,5370,5370,5370,121
20230816,114400,69282090,5360,5360,5360,5360,0
20230816,114300,69282090,5360,5360,5360,5360,0
20230816,114200,69282090,5360,5360,5360,5360,40
20230816,114100,69067690,5360,5360,5360,5360,0
20230816,114000,69067690,5360,5360,5360,5360,0
20230816,113900,69067690,5360,5360,5360,5360,0
20230816,113800,69067690,5360,5360,5360,5360,13
20230816,113700,68998010,5360,5360,5360,5360,0
20230816,113600,68998010,5360,5360,5360,5360,0
20230816,113500,68998010,5360,5360,5360,5360,400
20230816,113400,66854010,5360,5360,5360,5360,0
20230816,113300,66854010,5360,5360,5360,5360,0
20230816,113200,66854010,5360,5360,5360,5360,0
20230816,113100,66854010,5360,5360,5360,5360,0
20230816,113000,66854010,5360,5360,5360,5360,0
20230816,112900,66854010,5360,5360,5360,5360,0
20230816,112800,66854010,5360,5360,5360,5360,0
20230816,112700,66854010,5360,5360,5360,5360,0
20230816,112600,66854010,5360,5360,5360,5360,0
20230816,112500,66854010,5360,5360,5360,5360,0
20230816,112400,66854010,5360,5360,5360,5360,0
20230816,112300,66854010,5360,5360,5360,5360,0
20230816,112200,66854010,5360,5360,5360,5360,10
20230816,112100,66800410,5400,5400,5400,5400,0
20230816,112000,66800410,5400,5400,5400,5400,0
20230816,111900,66800410,5400,5400,5400,5400,0
20230816,111800,66800410,5400,5400,5400,5400,0
20230816,111700,66800410,5400,5400,5400,5400,0
20230816,111600,66800410,5400,5400,5400,5400,0
20230816,111500,66800410,5400,5400,5400,5400,0
20230816,111400,66800410,5400,5400,5400,5400,0
20230816,111300,66800410,5400,5400,5400,5400,0
20230816,111200,66800410,5400,5400,5400,5400,1
20230816,111100,66795010,5400,5400,5400,5400,0
20230816,111000,66795010,5400,5400,5400,5400,0
20230816,110900,66795010,5400,5400,5400,5400,0
20230816,110800,66795010,5400,5400,5400,5400,0
20230816,110700,66795010,5400,5400,5400,5400,0
20230816,110600,66795010,5400,5400,5400,5400,0
20230816,110500,66795010,5400,5400,5400,5400,0
20230816,110400,66795010,5400,5400,5400,5400,0
20230816,110300,66795010,5400,5400,5400,5400,0
20230816,110200,66795010,5400,5400,5400,5400,0
20230816,110100,66795010,5400,5400,5400,5400,0
20230816,110000,66795010,5400,5400,5400,5400,0
20230816,105900,66795010,5400,5400,5400,5400,0
20230816,105800,66795010,5400,5400,5400,5400,0
20230816,105700,66795010,5400,5400,5400,5400,0
20230816,105600,66795010,5400,5400,5400,5400,0
20230816,105500,66795010,5400,5400,5400,5400,0
20230816,105400,66795010,5400,5400,5400,5400,0
20230816,105300,66795010,5400,5400,5400,5400,10
20230816,105200,66741010,5350,5350,5350,5350,0
20230816,105100,66741010,5350,5350,5350,5350,0
20230816,105000,66741010,5350,5350,5350,5350,0
20230816,104900,66741010,5350,5350,5350,5350,0
20230816,104800,66741010,5350,5350,5350,5350,596
20230816,104700,63552410,5340,5340,5340,5340,0
20230816,104600,63552410,5340,5340,5340,5340,42
20230816,104500,63328130,5350,5350,5350,5350,0
20230816,104400,63328130,5350,5360,5360,5350,70
20230816,104300,62953320,5350,5350,5350,5350,871
20230816,104200,58293470,5350,5350,5350,5350,0
20230816,104100,58293470,5350,5350,5350,5350,0
20230816,104000,58293470,5350,5360,5360,5350,146
20230816,103900,57512210,5370,5370,5370,5370,0
20230816,103800,57512210,5370,5380,5380,5370,2
20230816,103700,57501460,5390,5390,5390,5390,0
20230816,103600,57501460,5390,5390,5390,5390,0
20230816,103500,57501460,5390,5390,5390,5390,0
20230816,103400,57501460,5390,5390,5390,5390,5
20230816,103300,57474510,5400,5400,5400,5400,0
20230816,103200,57474510,5400,5400,5400,5400,0
20230816,103100,57474510,5400,5400,5400,5400,1
20230816,103000,57469110,5400,5400,5400,5400,100
20230816,102900,56929110,5400,5400,5400,5400,0
20230816,102800,56929110,5400,5400,5400,5400,1
20230816,102700,56923710,5370,5370,5370,5370,0
20230816,102600,56923710,5370,5370,5370,5370,0
20230816,102500,56923710,5370,5370,5370,5370,0
20230816,102400,56923710,5370,5370,5370,5370,0
20230816,102300,56923710,5370,5390,5390,5370,480
20230816,102200,54346040,5390,5390,5390,5390,0
20230816,102100,54346040,5390,5400,5400,5390,3
20230816,102000,54329860,5400,5400,5400,5400,8
20230816,101900,54286660,5400,5400,5400,5400,2
20230816,101800,54275860,5410,5410,5410,5410,1
20230816,101700,54270450,5420,5440,5440,5420,2
20230816,101600,54259590,5410,5430,5440,5410,22
20230816,101500,54140250,5440,5440,5440,5440,5
20230816,101400,54113050,5440,5440,5440,5440,4
20230816,101300,54091290,5440,5440,5440,5440,1
20230816,101200,54085850,5430,5430,5430,5430,50
20230816,101100,53814350,5430,5430,5430,5430,103
20230816,101000,53255060,5420,5410,5420,5410,50
20230816,100900,52984260,5370,5370,5370,5370,20
20230816,100800,52876860,5370,5370,5370,5370,6
20230816,100700,52844640,5400,5400,5400,5400,90
20230816,100600,52358640,5370,5370,5370,5370,0
20230816,100500,52358640,5370,5370,5370,5370,0
20230816,100400,52358640,5370,5370,5370,5370,0
20230816,100300,52358640,5370,5370,5370,5370,46
20230816,100200,52111620,5410,5410,5410,5410,7
20230816,100100,52073750,5400,5390,5400,5390,222
20230816,100000,50875360,5350,5350,5350,5350,0
20230816,095900,50875360,5350,5350,5350,5350,0
20230816,095800,50875360,5350,5350,5350,5350,0
20230816,095700,50875360,5350,5350,5350,5350,0
20230816,095600,50875360,5350,5390,5390,5350,62
20230816,095500,50543170,5350,5360,5360,5350,101
20230816,095400,50002810,5350,5350,5350,5350,0
20230816,095300,50002810,5350,5370,5370,5350,429
20230816,095200,47706080,5380,5390,5390,5380,203
20230816,095100,46613930,5400,5400,5400,5400,0
20230816,095000,46613930,5400,5400,5400,5400,0
20230816,094900,46613930,5400,5400,5400,5400,0
20230816,094800,46613930,5400,5400,5400,5400,0
20230816,094700,46613930,5400,5400,5400,5400,3
20230816,094600,46597730,5400,5400,5400,5400,0
20230816,094500,46597730,5400,5400,5400,5400,0
20230816,094400,46597730,5400,5400,5400,5400,0
20230816,094300,46597730,5400,5400,5400,5400,1
20230816,094200,46592330,5410,5410,5410,5410,0
20230816,094100,46592330,5410,5410,5410,5410,1
20230816,094000,46586920,5360,5360,5360,5360,0
20230816,093900,46586920,5360,5360,5360,5360,0
20230816,093800,46586920,5360,5360,5360,5360,125
20230816,093700,45916920,5360,5360,5360,5360,1
20230816,093600,45911560,5350,5350,5350,5350,0
20230816,093500,45911560,5350,5350,5350,5350,0
20230816,093400,45911560,5350,5350,5350,5350,100
20230816,093300,45376560,5360,5360,5360,5360,2
20230816,093200,45365840,5360,5360,5360,5360,202
20230816,093100,44283120,5360,5370,5370,5360,64
20230816,093000,43940050,5370,5370,5370,5370,264
20230816,092900,42522370,5410,5410,5410,5410,0
20230816,092800,42522370,5410,5410,5410,5410,0
20230816,092700,42522370,5410,5410,5410,5410,0
20230816,092600,42522370,5410,5410,5410,5410,0
20230816,092500,42522370,5410,5410,5410,5410,0
20230816,092400,42522370,5410,5410,5410,5400,998
20230816,092300,37123280,5410,5410,5410,5410,0
20230816,092200,37123280,5410,5410,5410,5410,5
20230816,092100,37096230,5420,5410,5420,5410,31
20230816,092000,36928390,5420,5370,5420,5340,31
20230816,091900,36761900,5370,5360,5370,5360,481
20230816,091800,34182830,5350,5320,5350,5320,814
20230816,091700,29848430,5280,5280,5280,5280,0
20230816,091600,29848430,5280,5280,5280,5280,0
20230816,091500,29848430,5280,5280,5280,5280,4
20230816,091400,29827310,5280,5280,5280,5280,0
20230816,091300,29827310,5280,5280,5280,5280,200
20230816,091200,28771310,5280,5320,5320,5270,799
20230816,091100,24545470,5300,5420,5420,5250,2493
20230816,091000,11205260,5430,5420,5450,5420,77
20230816,090900,10786540,5450,5450,5450,5440,170
20230816,090800,9860100,5450,5430,5450,5430,24
20230816,090700,9729510,5470,5470,5470,5470,0
20230816,090600,9729510,5470,5470,5470,5470,0
20230816,090500,9729510,5470,5470,5470,5470,0
20230816,090400,9729510,5470,5410,5470,5390,201
20230816,090300,8643930,5470,5470,5470,5470,2
20230816,090200,8632990,5470,5410,5470,5400,302
20230816,090100,7001860,5400,5450,5450,5400,200
20230816,090000,5914960,5450,5490,5490,5450,1079