stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,200100,130363370,5340,5340,5340,5340,848
20230817,200000,130363370,5340,5340,5340,5340,0
20230817,195900,130363370,5340,5340,5340,5340,0
20230817,195800,130363370,5340,5340,5340,5340,0
20230817,195700,130363370,5340,5340,5340,5340,0
20230817,195600,130363370,5340,5340,5340,5340,0
20230817,195500,130363370,5340,5340,5340,5340,0
20230817,195400,130363370,5340,5340,5340,5340,0
20230817,195300,130363370,5340,5340,5340,5340,0
20230817,195200,130363370,5340,5340,5340,5340,0
20230817,195100,130363370,5340,5340,5340,5340,0
20230817,195000,130363370,5340,5340,5340,5340,0
20230817,194900,130363370,5340,5340,5340,5340,0
20230817,194800,130363370,5340,5340,5340,5340,0
20230817,194700,130363370,5340,5340,5340,5340,0
20230817,194600,130363370,5340,5340,5340,5340,0
20230817,194500,130363370,5340,5340,5340,5340,0
20230817,194400,130363370,5340,5340,5340,5340,0
20230817,194300,130363370,5340,5340,5340,5340,0
20230817,194200,130363370,5340,5340,5340,5340,0
20230817,194100,130363370,5340,5340,5340,5340,0
20230817,194000,130363370,5340,5340,5340,5340,0
20230817,193900,130363370,5340,5340,5340,5340,0
20230817,193800,130363370,5340,5340,5340,5340,0
20230817,193700,130363370,5340,5340,5340,5340,0
20230817,193600,130363370,5340,5340,5340,5340,0
20230817,193500,130363370,5340,5340,5340,5340,0
20230817,193400,130363370,5340,5340,5340,5340,0
20230817,193300,130363370,5340,5340,5340,5340,0
20230817,193200,130363370,5340,5340,5340,5340,0
20230817,193100,130363370,5340,5340,5340,5340,848
20230817,193000,130363370,5340,5340,5340,5340,0
20230817,192900,130363370,5340,5340,5340,5340,0
20230817,192800,130363370,5340,5340,5340,5340,0
20230817,192700,130363370,5340,5340,5340,5340,0
20230817,192600,130363370,5340,5340,5340,5340,0
20230817,192500,130363370,5340,5340,5340,5340,0
20230817,192400,130363370,5340,5340,5340,5340,0
20230817,192300,130363370,5340,5340,5340,5340,0
20230817,192200,130363370,5340,5340,5340,5340,0
20230817,192100,130363370,5340,5340,5340,5340,0
20230817,192000,130363370,5340,5340,5340,5340,0
20230817,191900,130363370,5340,5340,5340,5340,0
20230817,191800,130363370,5340,5340,5340,5340,0
20230817,191700,130363370,5340,5340,5340,5340,0
20230817,191600,130363370,5340,5340,5340,5340,0
20230817,191500,130363370,5340,5340,5340,5340,0
20230817,191400,130363370,5340,5340,5340,5340,0
20230817,191300,130363370,5340,5340,5340,5340,0
20230817,191200,130363370,5340,5340,5340,5340,0
20230817,191100,130363370,5340,5340,5340,5340,0
20230817,191000,130363370,5340,5340,5340,5340,0
20230817,190900,130363370,5340,5340,5340,5340,0
20230817,190800,130363370,5340,5340,5340,5340,0
20230817,190700,130363370,5340,5340,5340,5340,0
20230817,190600,130363370,5340,5340,5340,5340,0
20230817,190500,130363370,5340,5340,5340,5340,0
20230817,190400,130363370,5340,5340,5340,5340,0
20230817,190300,130363370,5340,5340,5340,5340,0
20230817,190200,130363370,5340,5340,5340,5340,0
20230817,190100,130363370,5340,5340,5340,5340,848
20230817,190000,130363370,5340,5340,5340,5340,0
20230817,185900,130363370,5340,5340,5340,5340,0
20230817,185800,130363370,5340,5340,5340,5340,0
20230817,185700,130363370,5340,5340,5340,5340,0
20230817,185600,130363370,5340,5340,5340,5340,0
20230817,185500,130363370,5340,5340,5340,5340,0
20230817,185400,130363370,5340,5340,5340,5340,0
20230817,185300,130363370,5340,5340,5340,5340,0
20230817,185200,130363370,5340,5340,5340,5340,0
20230817,185100,130363370,5340,5340,5340,5340,0
20230817,185000,130363370,5340,5340,5340,5340,0
20230817,184900,130363370,5340,5340,5340,5340,0
20230817,184800,130363370,5340,5340,5340,5340,0
20230817,184700,130363370,5340,5340,5340,5340,0
20230817,184600,130363370,5340,5340,5340,5340,0
20230817,184500,130363370,5340,5340,5340,5340,0
20230817,184400,130363370,5340,5340,5340,5340,0
20230817,184300,130363370,5340,5340,5340,5340,0
20230817,184200,130363370,5340,5340,5340,5340,0
20230817,184100,130363370,5340,5340,5340,5340,0
20230817,184000,130363370,5340,5340,5340,5340,0
20230817,183900,130363370,5340,5340,5340,5340,0
20230817,183800,130363370,5340,5340,5340,5340,0
20230817,183700,130363370,5340,5340,5340,5340,0
20230817,183600,130363370,5340,5340,5340,5340,0
20230817,183500,130363370,5340,5340,5340,5340,0
20230817,183400,130363370,5340,5340,5340,5340,0
20230817,183300,130363370,5340,5340,5340,5340,0
20230817,183200,130363370,5340,5340,5340,5340,0
20230817,183100,130363370,5340,5340,5340,5340,848
20230817,183000,130363370,5340,5340,5340,5340,0
20230817,182900,130363370,5340,5340,5340,5340,0
20230817,182800,130363370,5340,5340,5340,5340,0
20230817,182700,130363370,5340,5340,5340,5340,0
20230817,182600,130363370,5340,5340,5340,5340,0
20230817,182500,130363370,5340,5340,5340,5340,0
20230817,182400,130363370,5340,5340,5340,5340,0
20230817,182300,130363370,5340,5340,5340,5340,0
20230817,182200,130363370,5340,5340,5340,5340,0
20230817,182100,130363370,5340,5340,5340,5340,0
20230817,182000,130363370,5340,5340,5340,5340,0
20230817,181900,130363370,5340,5340,5340,5340,0
20230817,181800,130363370,5340,5340,5340,5340,0
20230817,181700,130363370,5340,5340,5340,5340,0
20230817,181600,130363370,5340,5340,5340,5340,0
20230817,181500,130363370,5340,5340,5340,5340,0
20230817,181400,130363370,5340,5340,5340,5340,0
20230817,181300,130363370,5340,5340,5340,5340,0
20230817,181200,130363370,5340,5340,5340,5340,0
20230817,181100,130363370,5340,5340,5340,5340,0
20230817,181000,130363370,5340,5340,5340,5340,0
20230817,180900,130363370,5340,5340,5340,5340,0
20230817,180800,130363370,5340,5340,5340,5340,0
20230817,180700,130363370,5340,5340,5340,5340,0
20230817,180600,130363370,5340,5340,5340,5340,0
20230817,180500,130363370,5340,5340,5340,5340,0
20230817,180400,130363370,5340,5340,5340,5340,0
20230817,180300,130363370,5340,5340,5340,5340,0
20230817,180200,130363370,5340,5340,5340,5340,0
20230817,180100,130363370,5340,5340,5340,5340,848
20230817,180000,130363370,5340,5340,5340,5340,0
20230817,175900,130363370,5340,5340,5340,5340,0
20230817,175800,130363370,5340,5340,5340,5340,0
20230817,175700,130363370,5340,5340,5340,5340,0
20230817,175600,130363370,5340,5340,5340,5340,0
20230817,175500,130363370,5340,5340,5340,5340,0
20230817,175400,130363370,5340,5340,5340,5340,0
20230817,175300,130363370,5340,5340,5340,5340,0
20230817,175200,130363370,5340,5340,5340,5340,0
20230817,175100,130363370,5340,5340,5340,5340,0
20230817,175000,130363370,5340,5340,5340,5340,0
20230817,174900,130363370,5340,5340,5340,5340,0
20230817,174800,130363370,5340,5340,5340,5340,0
20230817,174700,130363370,5340,5340,5340,5340,0
20230817,174600,130363370,5340,5340,5340,5340,0
20230817,174500,130363370,5340,5340,5340,5340,0
20230817,174400,130363370,5340,5340,5340,5340,0
20230817,174300,130363370,5340,5340,5340,5340,0
20230817,174200,130363370,5340,5340,5340,5340,0
20230817,174100,130363370,5340,5340,5340,5340,0
20230817,174000,130363370,5340,5340,5340,5340,0
20230817,173900,130363370,5340,5340,5340,5340,0
20230817,173800,130363370,5340,5340,5340,5340,0
20230817,173700,130363370,5340,5340,5340,5340,0
20230817,173600,130363370,5340,5340,5340,5340,0
20230817,173500,130363370,5340,5340,5340,5340,0
20230817,173400,130363370,5340,5340,5340,5340,0
20230817,173300,130363370,5340,5340,5340,5340,0
20230817,173200,130363370,5340,5340,5340,5340,0
20230817,173100,130363370,5340,5340,5340,5340,848
20230817,173000,130363370,5340,5340,5340,5340,0
20230817,172900,130363370,5340,5340,5340,5340,0
20230817,172800,130363370,5340,5340,5340,5340,0
20230817,172700,130363370,5340,5340,5340,5340,0
20230817,172600,130363370,5340,5340,5340,5340,0
20230817,172500,130363370,5340,5340,5340,5340,0
20230817,172400,130363370,5340,5340,5340,5340,0
20230817,172300,130363370,5340,5340,5340,5340,0
20230817,172200,130363370,5340,5340,5340,5340,0
20230817,172100,130363370,5340,5340,5340,5340,0
20230817,172000,130363370,5340,5340,5340,5340,0
20230817,171900,130363370,5340,5340,5340,5340,0
20230817,171800,130363370,5340,5340,5340,5340,0
20230817,171700,130363370,5340,5340,5340,5340,0
20230817,171600,130363370,5340,5340,5340,5340,0
20230817,171500,130363370,5340,5340,5340,5340,0
20230817,171400,130363370,5340,5340,5340,5340,0
20230817,171300,130363370,5340,5340,5340,5340,0
20230817,171200,130363370,5340,5340,5340,5340,0
20230817,171100,130363370,5340,5340,5340,5340,0
20230817,171000,130363370,5340,5340,5340,5340,0
20230817,170900,130363370,5340,5340,5340,5340,0
20230817,170800,130363370,5340,5340,5340,5340,0
20230817,170700,130363370,5340,5340,5340,5340,0
20230817,170600,130363370,5340,5340,5340,5340,0
20230817,170500,130363370,5340,5340,5340,5340,0
20230817,170400,130363370,5340,5340,5340,5340,0
20230817,170300,130363370,5340,5340,5340,5340,0
20230817,170200,130363370,5340,5340,5340,5340,0
20230817,170100,130363370,5340,5340,5340,5340,848
20230817,170000,130363370,5340,5340,5340,5340,0
20230817,165900,130363370,5340,5340,5340,5340,0
20230817,165800,130363370,5340,5340,5340,5340,0
20230817,165700,130363370,5340,5340,5340,5340,0
20230817,165600,130363370,5340,5340,5340,5340,0
20230817,165500,130363370,5340,5340,5340,5340,0
20230817,165400,130363370,5340,5340,5340,5340,0
20230817,165300,130363370,5340,5340,5340,5340,0
20230817,165200,130363370,5340,5340,5340,5340,0
20230817,165100,130363370,5340,5340,5340,5340,0
20230817,165000,130363370,5340,5340,5340,5340,0
20230817,164900,130363370,5340,5340,5340,5340,0
20230817,164800,130363370,5340,5340,5340,5340,0
20230817,164700,130363370,5340,5340,5340,5340,0
20230817,164600,130363370,5340,5340,5340,5340,0
20230817,164500,130363370,5340,5340,5340,5340,0
20230817,164400,130363370,5340,5340,5340,5340,0
20230817,164300,130363370,5340,5340,5340,5340,0
20230817,164200,130363370,5340,5340,5340,5340,0
20230817,164100,130363370,5340,5340,5340,5340,0
20230817,164000,130363370,5340,5340,5340,5340,0
20230817,163900,130363370,5340,5340,5340,5340,0
20230817,163800,130363370,5340,5340,5340,5340,0
20230817,163700,130363370,5340,5340,5340,5340,0
20230817,163600,130363370,5340,5340,5340,5340,0
20230817,163500,130363370,5340,5340,5340,5340,0
20230817,163400,130363370,5340,5340,5340,5340,0
20230817,163300,130363370,5340,5340,5340,5340,0
20230817,163200,130363370,5340,5340,5340,5340,0
20230817,163100,130363370,5340,5340,5340,5340,848
20230817,163000,130363370,5340,5340,5340,5340,0
20230817,162900,130363370,5340,5340,5340,5340,0
20230817,162800,130363370,5340,5340,5340,5340,0
20230817,162700,130363370,5340,5340,5340,5340,0
20230817,162600,130363370,5340,5340,5340,5340,0
20230817,162500,130363370,5340,5340,5340,5340,0
20230817,162400,130363370,5340,5340,5340,5340,0
20230817,162300,130363370,5340,5340,5340,5340,0
20230817,162200,130363370,5340,5340,5340,5340,0
20230817,162100,130363370,5340,5340,5340,5340,0
20230817,162000,130363370,5340,5340,5340,5340,0
20230817,161900,130363370,5340,5340,5340,5340,0
20230817,161800,130363370,5340,5340,5340,5340,0
20230817,161700,130363370,5340,5340,5340,5340,0
20230817,161600,130363370,5340,5340,5340,5340,0
20230817,161500,130363370,5340,5340,5340,5340,0
20230817,161400,130363370,5340,5340,5340,5340,0
20230817,161300,130363370,5340,5340,5340,5340,0
20230817,161200,130363370,5340,5340,5340,5340,0
20230817,161100,130363370,5340,5340,5340,5340,0
20230817,161000,130363370,5340,5340,5340,5340,0
20230817,160900,130363370,5340,5340,5340,5340,0
20230817,160800,130363370,5340,5340,5340,5340,0
20230817,160700,130363370,5340,5340,5340,5340,0
20230817,160600,130363370,5340,5340,5340,5340,0
20230817,160500,130363370,5340,5340,5340,5340,0
20230817,160400,130363370,5340,5340,5340,5340,0
20230817,160300,130363370,5340,5340,5340,5340,0
20230817,160200,130363370,5340,5340,5340,5340,0
20230817,160100,130363370,5340,5340,5340,5340,848
20230817,160000,130363370,5340,5340,5340,5340,0
20230817,155900,130363370,5340,5340,5340,5340,0
20230817,155800,130363370,5340,5340,5340,5340,0
20230817,155700,130363370,5340,5340,5340,5340,0
20230817,155600,130363370,5340,5340,5340,5340,0
20230817,155500,130363370,5340,5340,5340,5340,0
20230817,155400,130363370,5340,5340,5340,5340,0
20230817,155300,130363370,5340,5340,5340,5340,0
20230817,155200,130363370,5340,5340,5340,5340,0
20230817,155100,130363370,5340,5340,5340,5340,0
20230817,155000,130363370,5340,5340,5340,5340,0
20230817,154900,130363370,5340,5340,5340,5340,0
20230817,154800,130363370,5340,5340,5340,5340,0
20230817,154700,130363370,5340,5340,5340,5340,0
20230817,154600,130363370,5340,5340,5340,5340,0
20230817,154500,130363370,5340,5340,5340,5340,0
20230817,154400,130363370,5340,5340,5340,5340,0
20230817,154300,130363370,5340,5340,5340,5340,0
20230817,154200,130363370,5340,5340,5340,5340,0
20230817,154100,130363370,5340,5340,5340,5340,0
20230817,154000,130363370,5340,5340,5340,5340,0
20230817,153900,130363370,5340,5340,5340,5340,0
20230817,153800,130363370,5340,5340,5340,5340,0
20230817,153700,130363370,5340,5340,5340,5340,0
20230817,153600,130363370,5340,5340,5340,5340,0
20230817,153500,130363370,5340,5340,5340,5340,0
20230817,153400,130363370,5340,5340,5340,5340,0
20230817,153300,130363370,5340,5340,5340,5340,0
20230817,153200,130363370,5340,5340,5340,5340,0
20230817,153100,130363370,5340,5340,5340,5340,848
20230817,153000,130363370,5340,5340,5340,5340,848
20230817,152900,125835050,5320,5320,5320,5320,0
20230817,152800,125835050,5320,5320,5320,5320,0
20230817,152700,125835050,5320,5320,5320,5320,0
20230817,152600,125835050,5320,5320,5320,5320,0
20230817,152500,125835050,5320,5320,5320,5320,0
20230817,152400,125835050,5320,5320,5320,5320,0
20230817,152300,125835050,5320,5320,5320,5320,0
20230817,152200,125835050,5320,5320,5320,5320,0
20230817,152100,125835050,5320,5320,5320,5320,0
20230817,152000,125835050,5320,5320,5320,5320,0
20230817,151900,125835050,5320,5320,5320,5320,1
20230817,151800,125829730,5310,5280,5310,5280,232
20230817,151700,124603770,5270,5270,5270,5270,0
20230817,151600,124603770,5270,5270,5270,5270,0
20230817,151500,124603770,5270,5270,5270,5270,129
20230817,151400,123923940,5270,5270,5270,5270,0
20230817,151300,123923940,5270,5270,5270,5270,20
20230817,151200,123818540,5270,5270,5270,5270,0
20230817,151100,123818540,5270,5270,5270,5270,100
20230817,151000,123291540,5280,5280,5280,5280,0
20230817,150900,123291540,5280,5280,5280,5280,0
20230817,150800,123291540,5280,5280,5280,5280,21
20230817,150700,123180660,5270,5280,5280,5270,500
20230817,150600,120545600,5280,5280,5280,5280,0
20230817,150500,120545600,5280,5280,5280,5280,0
20230817,150400,120545600,5280,5280,5280,5280,60
20230817,150300,120228800,5290,5290,5290,5290,0
20230817,150200,120228800,5290,5280,5290,5280,20
20230817,150100,120123100,5330,5330,5330,5330,0
20230817,150000,120123100,5330,5330,5330,5330,1
20230817,145900,120117770,5280,5300,5300,5280,500
20230817,145800,117474460,5340,5340,5340,5340,0
20230817,145700,117474460,5340,5340,5340,5340,0
20230817,145600,117474460,5340,5340,5340,5340,0
20230817,145500,117474460,5340,5340,5340,5340,0
20230817,145400,117474460,5340,5340,5340,5340,0
20230817,145300,117474460,5340,5340,5340,5340,0
20230817,145200,117474460,5340,5340,5340,5340,0
20230817,145100,117474460,5340,5330,5340,5330,200
20230817,145000,116407070,5290,5290,5290,5290,0
20230817,144900,116407070,5290,5290,5290,5290,0
20230817,144800,116407070,5290,5290,5290,5290,0
20230817,144700,116407070,5290,5290,5290,5290,0
20230817,144600,116407070,5290,5290,5290,5290,0
20230817,144500,116407070,5290,5290,5290,5290,50
20230817,144400,116142570,5290,5290,5290,5290,220
20230817,144300,114978770,5290,5290,5290,5290,0
20230817,144200,114978770,5290,5300,5300,5290,97
20230817,144100,114465540,5300,5300,5300,5300,0
20230817,144000,114465540,5300,5300,5300,5300,0
20230817,143900,114465540,5300,5300,5300,5300,0
20230817,143800,114465540,5300,5300,5300,5300,0
20230817,143700,114465540,5300,5300,5300,5300,0
20230817,143600,114465540,5300,5300,5300,5300,0
20230817,143500,114465540,5300,5300,5300,5300,0
20230817,143400,114465540,5300,5300,5300,5300,0
20230817,143300,114465540,5300,5300,5300,5300,0
20230817,143200,114465540,5300,5300,5300,5300,200
20230817,143100,113405540,5310,5310,5310,5310,0
20230817,143000,113405540,5310,5310,5310,5310,0
20230817,142900,113405540,5310,5310,5310,5310,0
20230817,142800,113405540,5310,5310,5310,5310,4
20230817,142700,113384300,5310,5310,5310,5310,0
20230817,142600,113384300,5310,5310,5310,5310,0
20230817,142500,113384300,5310,5310,5310,5310,11
20230817,142400,113325890,5310,5310,5310,5310,101
20230817,142300,112789580,5310,5310,5310,5310,0
20230817,142200,112789580,5310,5310,5310,5310,35
20230817,142100,112603730,5340,5340,5340,5340,0
20230817,142000,112603730,5340,5330,5340,5300,179
20230817,141900,111652350,5330,5330,5330,5330,2
20230817,141800,111641690,5330,5330,5330,5330,0
20230817,141700,111641690,5330,5330,5330,5330,48
20230817,141600,111385850,5330,5330,5330,5330,50
20230817,141500,111119350,5340,5340,5340,5340,2
20230817,141400,111108670,5330,5330,5330,5330,0
20230817,141300,111108670,5330,5330,5330,5330,0
20230817,141200,111108670,5330,5330,5330,5330,0
20230817,141100,111108670,5330,5330,5330,5330,0
20230817,141000,111108670,5330,5330,5330,5330,0
20230817,140900,111108670,5330,5330,5330,5330,0
20230817,140800,111108670,5330,5330,5330,5330,0
20230817,140700,111108670,5330,5330,5330,5330,16
20230817,140600,111023390,5340,5340,5340,5340,99
20230817,140500,110494730,5350,5350,5350,5350,0
20230817,140400,110494730,5350,5350,5350,5350,28
20230817,140300,110344930,5350,5350,5350,5350,0
20230817,140200,110344930,5350,5350,5350,5350,52
20230817,140100,110066730,5350,5350,5350,5350,0
20230817,140000,110066730,5350,5350,5350,5350,0
20230817,135900,110066730,5350,5350,5350,5350,0
20230817,135800,110066730,5350,5350,5350,5350,0
20230817,135700,110066730,5350,5350,5350,5350,0
20230817,135600,110066730,5350,5350,5350,5350,0
20230817,135500,110066730,5350,5350,5350,5350,0
20230817,135400,110066730,5350,5350,5350,5350,0
20230817,135300,110066730,5350,5350,5350,5350,0
20230817,135200,110066730,5350,5350,5350,5350,0
20230817,135100,110066730,5350,5350,5350,5350,0
20230817,135000,110066730,5350,5350,5350,5350,0
20230817,134900,110066730,5350,5350,5350,5350,0
20230817,134800,110066730,5350,5350,5350,5350,0
20230817,134700,110066730,5350,5350,5350,5350,0
20230817,134600,110066730,5350,5350,5350,5350,0
20230817,134500,110066730,5350,5350,5350,5350,0
20230817,134400,110066730,5350,5350,5350,5350,0
20230817,134300,110066730,5350,5350,5350,5350,35
20230817,134200,109879480,5350,5350,5350,5350,0
20230817,134100,109879480,5350,5350,5350,5350,0
20230817,134000,109879480,5350,5350,5350,5350,0
20230817,133900,109879480,5350,5350,5350,5350,0
20230817,133800,109879480,5350,5350,5350,5350,0
20230817,133700,109879480,5350,5350,5350,5350,0
20230817,133600,109879480,5350,5350,5350,5350,0
20230817,133500,109879480,5350,5350,5350,5350,0
20230817,133400,109879480,5350,5350,5350,5350,0
20230817,133300,109879480,5350,5350,5350,5350,2
20230817,133200,109868780,5350,5350,5350,5350,0
20230817,133100,109868780,5350,5350,5350,5350,63
20230817,133000,109531730,5350,5350,5350,5350,0
20230817,132900,109531730,5350,5350,5350,5350,0
20230817,132800,109531730,5350,5350,5350,5350,0
20230817,132700,109531730,5350,5360,5360,5350,83
20230817,132600,109087350,5360,5360,5360,5360,20
20230817,132500,108980150,5360,5340,5380,5340,533
20230817,132400,106123300,5340,5340,5340,5340,30
20230817,132300,105963100,5320,5320,5320,5320,0
20230817,132200,105963100,5320,5320,5320,5320,0
20230817,132100,105963100,5320,5320,5320,5320,0
20230817,132000,105963100,5320,5320,5320,5320,147
20230817,131900,105181060,5330,5330,5330,5330,0
20230817,131800,105181060,5330,5330,5330,5330,153
20230817,131700,104365570,5340,5340,5340,5340,0
20230817,131600,104365570,5340,5340,5340,5340,0
20230817,131500,104365570,5340,5340,5340,5340,0
20230817,131400,104365570,5340,5340,5340,5340,0
20230817,131300,104365570,5340,5340,5340,5340,0
20230817,131200,104365570,5340,5340,5340,5340,0
20230817,131100,104365570,5340,5340,5340,5340,0
20230817,131000,104365570,5340,5350,5350,5340,124
20230817,130900,103702930,5360,5360,5360,5360,1
20230817,130800,103697570,5340,5330,5350,5330,200
20230817,130700,102630660,5330,5330,5330,5330,0
20230817,130600,102630660,5330,5330,5330,5330,0
20230817,130500,102630660,5330,5330,5330,5330,0
20230817,130400,102630660,5330,5330,5330,5330,0
20230817,130300,102630660,5330,5330,5330,5330,0
20230817,130200,102630660,5330,5330,5330,5330,0
20230817,130100,102630660,5330,5330,5330,5330,0
20230817,130000,102630660,5330,5330,5330,5330,0
20230817,125900,102630660,5330,5330,5330,5330,1
20230817,125800,102625330,5320,5320,5320,5320,0
20230817,125700,102625330,5320,5320,5330,5320,111
20230817,125600,102034800,5320,5320,5320,5320,0
20230817,125500,102034800,5320,5320,5320,5320,0
20230817,125400,102034800,5320,5320,5320,5320,0
20230817,125300,102034800,5320,5320,5320,5320,56
20230817,125200,101736880,5320,5320,5320,5320,0
20230817,125100,101736880,5320,5320,5320,5320,1
20230817,125000,101731560,5290,5290,5290,5290,0
20230817,124900,101731560,5290,5290,5290,5290,0
20230817,124800,101731560,5290,5290,5290,5290,0
20230817,124700,101731560,5290,5300,5300,5290,62
20230817,124600,101402970,5300,5300,5300,5300,292
20230817,124500,99855370,5310,5310,5310,5310,0
20230817,124400,99855370,5310,5310,5310,5310,0
20230817,124300,99855370,5310,5310,5310,5310,0
20230817,124200,99855370,5310,5310,5310,5310,2
20230817,124100,99844750,5320,5300,5320,5300,555
20230817,124000,96903210,5300,5300,5300,5300,0
20230817,123900,96903210,5300,5300,5300,5300,0
20230817,123800,96903210,5300,5300,5300,5300,0
20230817,123700,96903210,5300,5300,5300,5300,0
20230817,123600,96903210,5300,5300,5300,5300,868
20230817,123500,92302810,5300,5300,5300,5300,0
20230817,123400,92302810,5300,5300,5300,5300,0
20230817,123300,92302810,5300,5300,5300,5300,0
20230817,123200,92302810,5300,5300,5300,5300,0
20230817,123100,92302810,5300,5300,5300,5300,0
20230817,123000,92302810,5300,5300,5300,5300,0
20230817,122900,92302810,5300,5300,5300,5300,0
20230817,122800,92302810,5300,5300,5300,5300,0
20230817,122700,92302810,5300,5300,5300,5300,1
20230817,122600,92297510,5270,5270,5270,5270,136
20230817,122500,91580790,5270,5270,5270,5270,0
20230817,122400,91580790,5270,5270,5270,5270,0
20230817,122300,91580790,5270,5270,5270,5270,0
20230817,122200,91580790,5270,5270,5270,5270,0
20230817,122100,91580790,5270,5270,5270,5270,0
20230817,122000,91580790,5270,5270,5270,5270,189
20230817,121900,90584760,5270,5270,5270,5270,0
20230817,121800,90584760,5270,5270,5270,5270,0
20230817,121700,90584760,5270,5270,5270,5270,0
20230817,121600,90584760,5270,5280,5280,5270,500
20230817,121500,87949140,5270,5270,5270,5270,0
20230817,121400,87949140,5270,5280,5280,5270,50
20230817,121300,87685550,5270,5270,5270,5270,0
20230817,121200,87685550,5270,5290,5290,5270,500
20230817,121100,85050030,5290,5290,5290,5290,0
20230817,121000,85050030,5290,5290,5290,5290,0
20230817,120900,85050030,5290,5290,5290,5290,0
20230817,120800,85050030,5290,5290,5290,5290,0
20230817,120700,85050030,5290,5290,5290,5290,210
20230817,120600,83939130,5290,5290,5290,5290,0
20230817,120500,83939130,5290,5290,5290,5290,1
20230817,120400,83933840,5300,5300,5300,5300,0
20230817,120300,83933840,5300,5300,5300,5300,0
20230817,120200,83933840,5300,5300,5300,5300,0
20230817,120100,83933840,5300,5300,5300,5300,0
20230817,120000,83933840,5300,5300,5300,5300,0
20230817,115900,83933840,5300,5300,5300,5300,0
20230817,115800,83933840,5300,5300,5300,5300,0
20230817,115700,83933840,5300,5300,5300,5300,0
20230817,115600,83933840,5300,5300,5300,5300,0
20230817,115500,83933840,5300,5300,5300,5300,1
20230817,115400,83928540,5250,5250,5250,5250,0
20230817,115300,83928540,5250,5250,5250,5250,0
20230817,115200,83928540,5250,5250,5250,5250,0
20230817,115100,83928540,5250,5250,5250,5250,0
20230817,115000,83928540,5250,5260,5260,5250,81
20230817,114900,83502920,5290,5290,5290,5290,0
20230817,114800,83502920,5290,5290,5290,5290,0
20230817,114700,83502920,5290,5290,5290,5290,0
20230817,114600,83502920,5290,5290,5290,5290,295
20230817,114500,81942370,5290,5290,5290,5290,0
20230817,114400,81942370,5290,5290,5290,5290,0
20230817,114300,81942370,5290,5290,5290,5290,0
20230817,114200,81942370,5290,5290,5290,5290,0
20230817,114100,81942370,5290,5290,5290,5290,0
20230817,114000,81942370,5290,5290,5290,5290,0
20230817,113900,81942370,5290,5290,5290,5290,0
20230817,113800,81942370,5290,5290,5290,5290,0
20230817,113700,81942370,5290,5270,5290,5250,51
20230817,113600,81674380,5270,5270,5270,5270,10
20230817,113500,81621680,5280,5280,5280,5280,0
20230817,113400,81621680,5280,5280,5280,5280,10
20230817,113300,81568880,5290,5290,5290,5290,0
20230817,113200,81568880,5290,5290,5290,5290,119
20230817,113100,80939370,5290,5290,5290,5290,0
20230817,113000,80939370,5290,5290,5290,5290,0
20230817,112900,80939370,5290,5290,5290,5290,10
20230817,112800,80886470,5290,5290,5290,5290,0
20230817,112700,80886470,5290,5290,5290,5290,0
20230817,112600,80886470,5290,5290,5290,5290,0
20230817,112500,80886470,5290,5290,5290,5290,10
20230817,112400,80833570,5300,5300,5300,5300,0
20230817,112300,80833570,5300,5300,5300,5300,20
20230817,112200,80727570,5250,5250,5250,5250,2
20230817,112100,80717070,5240,5240,5240,5240,0
20230817,112000,80717070,5240,5240,5240,5240,0
20230817,111900,80717070,5240,5240,5240,5240,0
20230817,111800,80717070,5240,5240,5240,5240,50
20230817,111700,80455070,5250,5250,5250,5250,0
20230817,111600,80455070,5250,5250,5250,5250,16
20230817,111500,80371070,5250,5250,5250,5250,30
20230817,111400,80213570,5260,5260,5260,5260,0
20230817,111300,80213570,5260,5260,5260,5260,0
20230817,111200,80213570,5260,5260,5260,5260,0
20230817,111100,80213570,5260,5260,5260,5260,0
20230817,111000,80213570,5260,5260,5260,5260,0
20230817,110900,80213570,5260,5260,5260,5260,50
20230817,110800,79950570,5270,5270,5270,5270,21
20230817,110700,79839900,5280,5280,5280,5280,11
20230817,110600,79781820,5280,5280,5280,5280,160
20230817,110500,78937020,5290,5290,5290,5290,0
20230817,110400,78937020,5290,5290,5290,5290,0
20230817,110300,78937020,5290,5290,5290,5290,0
20230817,110200,78937020,5290,5290,5290,5290,12
20230817,110100,78873540,5290,5290,5290,5290,0
20230817,110000,78873540,5290,5300,5300,5290,19
20230817,105900,78772880,5310,5310,5310,5310,5
20230817,105800,78746330,5310,5310,5310,5310,0
20230817,105700,78746330,5310,5310,5310,5310,0
20230817,105600,78746330,5310,5310,5310,5310,0
20230817,105500,78746330,5310,5310,5310,5310,0
20230817,105400,78746330,5310,5310,5310,5310,0
20230817,105300,78746330,5310,5310,5310,5310,0
20230817,105200,78746330,5310,5310,5310,5310,0
20230817,105100,78746330,5310,5310,5310,5310,0
20230817,105000,78746330,5310,5310,5310,5310,4
20230817,104900,78725090,5310,5310,5310,5310,9
20230817,104800,78677300,5310,5310,5310,5310,19
20230817,104700,78576410,5320,5330,5330,5310,128
20230817,104600,77894750,5330,5250,5330,5250,126
20230817,104500,77230370,5290,5290,5290,5290,0
20230817,104400,77230370,5290,5290,5290,5290,0
20230817,104300,77230370,5290,5290,5290,5290,0
20230817,104200,77230370,5290,5290,5290,5290,0
20230817,104100,77230370,5290,5290,5290,5290,0
20230817,104000,77230370,5290,5290,5290,5290,0
20230817,103900,77230370,5290,5290,5290,5290,0
20230817,103800,77230370,5290,5240,5290,5240,5
20230817,103700,77204120,5200,5200,5200,5200,0
20230817,103600,77204120,5200,5200,5200,5200,0
20230817,103500,77204120,5200,5220,5220,5200,131
20230817,103400,76521020,5220,5220,5220,5220,0
20230817,103300,76521020,5220,5220,5220,5220,90
20230817,103200,76051220,5230,5230,5230,5230,0
20230817,103100,76051220,5230,5230,5230,5230,0
20230817,103000,76051220,5230,5230,5230,5230,10
20230817,102900,75998920,5220,5220,5220,5220,0
20230817,102800,75998920,5220,5220,5220,5220,0
20230817,102700,75998920,5220,5220,5220,5220,0
20230817,102600,75998920,5220,5220,5220,5220,0
20230817,102500,75998920,5220,5250,5250,5220,131
20230817,102400,75312250,5250,5250,5250,5250,0
20230817,102300,75312250,5250,5250,5250,5250,0
20230817,102200,75312250,5250,5250,5250,5250,100
20230817,102100,74787250,5250,5250,5250,5250,200
20230817,102000,73737250,5250,5250,5250,5250,0
20230817,101900,73737250,5250,5250,5250,5250,0
20230817,101800,73737250,5250,5250,5250,5250,0
20230817,101700,73737250,5250,5250,5250,5250,0
20230817,101600,73737250,5250,5250,5250,5250,0
20230817,101500,73737250,5250,5280,5280,5250,132
20230817,101400,73041250,5300,5300,5300,5300,0
20230817,101300,73041250,5300,5300,5300,5300,1293
20230817,101200,66188350,5310,5310,5310,5310,0
20230817,101100,66188350,5310,5310,5310,5310,0
20230817,101000,66188350,5310,5320,5320,5310,287
20230817,100900,64663190,5370,5360,5370,5360,10
20230817,100800,64609580,5310,5330,5330,5310,100
20230817,100700,64077740,5330,5330,5330,5330,0
20230817,100600,64077740,5330,5330,5330,5330,0
20230817,100500,64077740,5330,5340,5340,5330,132
20230817,100400,63373430,5380,5380,5380,5380,0
20230817,100300,63373430,5380,5380,5380,5380,0
20230817,100200,63373430,5380,5380,5380,5380,0
20230817,100100,63373430,5380,5380,5380,5380,0
20230817,100000,63373430,5380,5380,5380,5380,0
20230817,095900,63373430,5380,5380,5380,5380,0
20230817,095800,63373430,5380,5380,5380,5380,0
20230817,095700,63373430,5380,5380,5380,5380,0
20230817,095600,63373430,5380,5380,5380,5380,0
20230817,095500,63373430,5380,5370,5380,5350,160
20230817,095400,62516200,5390,5390,5390,5390,80
20230817,095300,62085000,5400,5380,5400,5380,316
20230817,095200,60381860,5380,5290,5380,5290,704
20230817,095100,56635240,5290,5290,5290,5290,1
20230817,095000,56629950,5300,5300,5300,5300,0
20230817,094900,56629950,5300,5300,5300,5300,0
20230817,094800,56629950,5300,5300,5300,5300,0
20230817,094700,56629950,5300,5300,5300,5300,0
20230817,094600,56629950,5300,5300,5300,5300,0
20230817,094500,56629950,5300,5300,5300,5300,0
20230817,094400,56629950,5300,5300,5300,5300,0
20230817,094300,56629950,5300,5290,5300,5290,1000
20230817,094200,51330160,5300,5300,5300,5300,0
20230817,094100,51330160,5300,5280,5300,5280,99
20230817,094000,50807270,5310,5310,5310,5310,0
20230817,093900,50807270,5310,5310,5310,5310,1
20230817,093800,50801960,5230,5220,5230,5150,1865
20230817,093700,41171080,5310,5310,5310,5310,0
20230817,093600,41171080,5310,5310,5310,5310,0
20230817,093500,41171080,5310,5310,5310,5310,0
20230817,093400,41171080,5310,5310,5310,5310,0
20230817,093300,41171080,5310,5300,5310,5300,5
20230817,093200,41144560,5200,5200,5200,5200,0
20230817,093100,41144560,5200,5370,5370,5200,46
20230817,093000,40898050,5370,5160,5380,5160,1578
20230817,092900,32603550,5160,5160,5160,5160,32
20230817,092800,32438430,5160,5160,5160,5160,87
20230817,092700,31989510,5160,5160,5160,5160,0
20230817,092600,31989510,5160,5160,5160,5160,0
20230817,092500,31989510,5160,5180,5180,5160,269
20230817,092400,30600170,5220,5220,5220,5220,34
20230817,092300,30422690,5230,5230,5230,5230,0
20230817,092200,30422690,5230,5230,5230,5230,0
20230817,092100,30422690,5230,5230,5230,5230,0
20230817,092000,30422690,5230,5230,5230,5230,7
20230817,091900,30386080,5230,5230,5230,5230,2
20230817,091800,30375620,5230,5230,5230,5230,1
20230817,091700,30370390,5190,5170,5190,5170,3128
20230817,091600,14159790,5180,5170,5180,5170,608
20230817,091500,11010430,5170,5170,5170,5170,8
20230817,091400,10969070,5170,5170,5170,5170,120
20230817,091300,10348670,5170,5180,5180,5160,660
20230817,091200,6936550,5180,5180,5180,5180,21
20230817,091100,6827770,5190,5220,5280,5190,431
20230817,091000,4585310,5220,5220,5220,5220,0
20230817,090900,4585310,5220,5220,5220,5220,4
20230817,090800,4564430,5220,5240,5240,5220,214
20230817,090700,3446400,5240,5240,5240,5240,77
20230817,090600,3042920,5250,5280,5280,5250,95
20230817,090500,2543180,5280,5320,5320,5280,223
20230817,090400,1365460,5280,5280,5280,5280,0
20230817,090300,1365460,5280,5280,5280,5280,0
20230817,090200,1365460,5280,5280,5280,5280,3
20230817,090100,1349620,5350,5350,5350,5350,4
20230817,090000,1328220,5370,5270,5370,5270,252