stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200100,43614390,5250,5250,5250,5250,77
20230818,200000,43614390,5250,5250,5250,5250,0
20230818,195900,43614390,5250,5250,5250,5250,0
20230818,195800,43614390,5250,5250,5250,5250,0
20230818,195700,43614390,5250,5250,5250,5250,0
20230818,195600,43614390,5250,5250,5250,5250,0
20230818,195500,43614390,5250,5250,5250,5250,0
20230818,195400,43614390,5250,5250,5250,5250,0
20230818,195300,43614390,5250,5250,5250,5250,0
20230818,195200,43614390,5250,5250,5250,5250,0
20230818,195100,43614390,5250,5250,5250,5250,0
20230818,195000,43614390,5250,5250,5250,5250,0
20230818,194900,43614390,5250,5250,5250,5250,0
20230818,194800,43614390,5250,5250,5250,5250,0
20230818,194700,43614390,5250,5250,5250,5250,0
20230818,194600,43614390,5250,5250,5250,5250,0
20230818,194500,43614390,5250,5250,5250,5250,0
20230818,194400,43614390,5250,5250,5250,5250,0
20230818,194300,43614390,5250,5250,5250,5250,0
20230818,194200,43614390,5250,5250,5250,5250,0
20230818,194100,43614390,5250,5250,5250,5250,0
20230818,194000,43614390,5250,5250,5250,5250,0
20230818,193900,43614390,5250,5250,5250,5250,0
20230818,193800,43614390,5250,5250,5250,5250,0
20230818,193700,43614390,5250,5250,5250,5250,0
20230818,193600,43614390,5250,5250,5250,5250,0
20230818,193500,43614390,5250,5250,5250,5250,0
20230818,193400,43614390,5250,5250,5250,5250,0
20230818,193300,43614390,5250,5250,5250,5250,0
20230818,193200,43614390,5250,5250,5250,5250,0
20230818,193100,43614390,5250,5250,5250,5250,77
20230818,193000,43614390,5250,5250,5250,5250,0
20230818,192900,43614390,5250,5250,5250,5250,0
20230818,192800,43614390,5250,5250,5250,5250,0
20230818,192700,43614390,5250,5250,5250,5250,0
20230818,192600,43614390,5250,5250,5250,5250,0
20230818,192500,43614390,5250,5250,5250,5250,0
20230818,192400,43614390,5250,5250,5250,5250,0
20230818,192300,43614390,5250,5250,5250,5250,0
20230818,192200,43614390,5250,5250,5250,5250,0
20230818,192100,43614390,5250,5250,5250,5250,0
20230818,192000,43614390,5250,5250,5250,5250,0
20230818,191900,43614390,5250,5250,5250,5250,0
20230818,191800,43614390,5250,5250,5250,5250,0
20230818,191700,43614390,5250,5250,5250,5250,0
20230818,191600,43614390,5250,5250,5250,5250,0
20230818,191500,43614390,5250,5250,5250,5250,0
20230818,191400,43614390,5250,5250,5250,5250,0
20230818,191300,43614390,5250,5250,5250,5250,0
20230818,191200,43614390,5250,5250,5250,5250,0
20230818,191100,43614390,5250,5250,5250,5250,0
20230818,191000,43614390,5250,5250,5250,5250,0
20230818,190900,43614390,5250,5250,5250,5250,0
20230818,190800,43614390,5250,5250,5250,5250,0
20230818,190700,43614390,5250,5250,5250,5250,0
20230818,190600,43614390,5250,5250,5250,5250,0
20230818,190500,43614390,5250,5250,5250,5250,0
20230818,190400,43614390,5250,5250,5250,5250,0
20230818,190300,43614390,5250,5250,5250,5250,0
20230818,190200,43614390,5250,5250,5250,5250,0
20230818,190100,43614390,5250,5250,5250,5250,77
20230818,190000,43614390,5250,5250,5250,5250,0
20230818,185900,43614390,5250,5250,5250,5250,0
20230818,185800,43614390,5250,5250,5250,5250,0
20230818,185700,43614390,5250,5250,5250,5250,0
20230818,185600,43614390,5250,5250,5250,5250,0
20230818,185500,43614390,5250,5250,5250,5250,0
20230818,185400,43614390,5250,5250,5250,5250,0
20230818,185300,43614390,5250,5250,5250,5250,0
20230818,185200,43614390,5250,5250,5250,5250,0
20230818,185100,43614390,5250,5250,5250,5250,0
20230818,185000,43614390,5250,5250,5250,5250,0
20230818,184900,43614390,5250,5250,5250,5250,0
20230818,184800,43614390,5250,5250,5250,5250,0
20230818,184700,43614390,5250,5250,5250,5250,0
20230818,184600,43614390,5250,5250,5250,5250,0
20230818,184500,43614390,5250,5250,5250,5250,0
20230818,184400,43614390,5250,5250,5250,5250,0
20230818,184300,43614390,5250,5250,5250,5250,0
20230818,184200,43614390,5250,5250,5250,5250,0
20230818,184100,43614390,5250,5250,5250,5250,0
20230818,184000,43614390,5250,5250,5250,5250,0
20230818,183900,43614390,5250,5250,5250,5250,0
20230818,183800,43614390,5250,5250,5250,5250,0
20230818,183700,43614390,5250,5250,5250,5250,0
20230818,183600,43614390,5250,5250,5250,5250,0
20230818,183500,43614390,5250,5250,5250,5250,0
20230818,183400,43614390,5250,5250,5250,5250,0
20230818,183300,43614390,5250,5250,5250,5250,0
20230818,183200,43614390,5250,5250,5250,5250,0
20230818,183100,43614390,5250,5250,5250,5250,77
20230818,183000,43614390,5250,5250,5250,5250,0
20230818,182900,43614390,5250,5250,5250,5250,0
20230818,182800,43614390,5250,5250,5250,5250,0
20230818,182700,43614390,5250,5250,5250,5250,0
20230818,182600,43614390,5250,5250,5250,5250,0
20230818,182500,43614390,5250,5250,5250,5250,0
20230818,182400,43614390,5250,5250,5250,5250,0
20230818,182300,43614390,5250,5250,5250,5250,0
20230818,182200,43614390,5250,5250,5250,5250,0
20230818,182100,43614390,5250,5250,5250,5250,0
20230818,182000,43614390,5250,5250,5250,5250,0
20230818,181900,43614390,5250,5250,5250,5250,0
20230818,181800,43614390,5250,5250,5250,5250,0
20230818,181700,43614390,5250,5250,5250,5250,0
20230818,181600,43614390,5250,5250,5250,5250,0
20230818,181500,43614390,5250,5250,5250,5250,0
20230818,181400,43614390,5250,5250,5250,5250,0
20230818,181300,43614390,5250,5250,5250,5250,0
20230818,181200,43614390,5250,5250,5250,5250,0
20230818,181100,43614390,5250,5250,5250,5250,0
20230818,181000,43614390,5250,5250,5250,5250,0
20230818,180900,43614390,5250,5250,5250,5250,0
20230818,180800,43614390,5250,5250,5250,5250,0
20230818,180700,43614390,5250,5250,5250,5250,0
20230818,180600,43614390,5250,5250,5250,5250,0
20230818,180500,43614390,5250,5250,5250,5250,0
20230818,180400,43614390,5250,5250,5250,5250,0
20230818,180300,43614390,5250,5250,5250,5250,0
20230818,180200,43614390,5250,5250,5250,5250,0
20230818,180100,43614390,5250,5250,5250,5250,77
20230818,180000,43614390,5250,5250,5250,5250,0
20230818,175900,43614390,5250,5250,5250,5250,0
20230818,175800,43614390,5250,5250,5250,5250,0
20230818,175700,43614390,5250,5250,5250,5250,0
20230818,175600,43614390,5250,5250,5250,5250,0
20230818,175500,43614390,5250,5250,5250,5250,0
20230818,175400,43614390,5250,5250,5250,5250,0
20230818,175300,43614390,5250,5250,5250,5250,0
20230818,175200,43614390,5250,5250,5250,5250,0
20230818,175100,43614390,5250,5250,5250,5250,0
20230818,175000,43614390,5250,5250,5250,5250,0
20230818,174900,43614390,5250,5250,5250,5250,0
20230818,174800,43614390,5250,5250,5250,5250,0
20230818,174700,43614390,5250,5250,5250,5250,0
20230818,174600,43614390,5250,5250,5250,5250,0
20230818,174500,43614390,5250,5250,5250,5250,0
20230818,174400,43614390,5250,5250,5250,5250,0
20230818,174300,43614390,5250,5250,5250,5250,0
20230818,174200,43614390,5250,5250,5250,5250,0
20230818,174100,43614390,5250,5250,5250,5250,0
20230818,174000,43614390,5250,5250,5250,5250,0
20230818,173900,43614390,5250,5250,5250,5250,0
20230818,173800,43614390,5250,5250,5250,5250,0
20230818,173700,43614390,5250,5250,5250,5250,0
20230818,173600,43614390,5250,5250,5250,5250,0
20230818,173500,43614390,5250,5250,5250,5250,0
20230818,173400,43614390,5250,5250,5250,5250,0
20230818,173300,43614390,5250,5250,5250,5250,0
20230818,173200,43614390,5250,5250,5250,5250,0
20230818,173100,43614390,5250,5250,5250,5250,77
20230818,173000,43614390,5250,5250,5250,5250,0
20230818,172900,43614390,5250,5250,5250,5250,0
20230818,172800,43614390,5250,5250,5250,5250,0
20230818,172700,43614390,5250,5250,5250,5250,0
20230818,172600,43614390,5250,5250,5250,5250,0
20230818,172500,43614390,5250,5250,5250,5250,0
20230818,172400,43614390,5250,5250,5250,5250,0
20230818,172300,43614390,5250,5250,5250,5250,0
20230818,172200,43614390,5250,5250,5250,5250,0
20230818,172100,43614390,5250,5250,5250,5250,0
20230818,172000,43614390,5250,5250,5250,5250,0
20230818,171900,43614390,5250,5250,5250,5250,0
20230818,171800,43614390,5250,5250,5250,5250,0
20230818,171700,43614390,5250,5250,5250,5250,0
20230818,171600,43614390,5250,5250,5250,5250,0
20230818,171500,43614390,5250,5250,5250,5250,0
20230818,171400,43614390,5250,5250,5250,5250,0
20230818,171300,43614390,5250,5250,5250,5250,0
20230818,171200,43614390,5250,5250,5250,5250,0
20230818,171100,43614390,5250,5250,5250,5250,0
20230818,171000,43614390,5250,5250,5250,5250,0
20230818,170900,43614390,5250,5250,5250,5250,0
20230818,170800,43614390,5250,5250,5250,5250,0
20230818,170700,43614390,5250,5250,5250,5250,0
20230818,170600,43614390,5250,5250,5250,5250,0
20230818,170500,43614390,5250,5250,5250,5250,0
20230818,170400,43614390,5250,5250,5250,5250,0
20230818,170300,43614390,5250,5250,5250,5250,0
20230818,170200,43614390,5250,5250,5250,5250,0
20230818,170100,43614390,5250,5250,5250,5250,77
20230818,170000,43614390,5250,5250,5250,5250,0
20230818,165900,43614390,5250,5250,5250,5250,0
20230818,165800,43614390,5250,5250,5250,5250,0
20230818,165700,43614390,5250,5250,5250,5250,0
20230818,165600,43614390,5250,5250,5250,5250,0
20230818,165500,43614390,5250,5250,5250,5250,0
20230818,165400,43614390,5250,5250,5250,5250,0
20230818,165300,43614390,5250,5250,5250,5250,0
20230818,165200,43614390,5250,5250,5250,5250,0
20230818,165100,43614390,5250,5250,5250,5250,0
20230818,165000,43614390,5250,5250,5250,5250,0
20230818,164900,43614390,5250,5250,5250,5250,0
20230818,164800,43614390,5250,5250,5250,5250,0
20230818,164700,43614390,5250,5250,5250,5250,0
20230818,164600,43614390,5250,5250,5250,5250,0
20230818,164500,43614390,5250,5250,5250,5250,0
20230818,164400,43614390,5250,5250,5250,5250,0
20230818,164300,43614390,5250,5250,5250,5250,0
20230818,164200,43614390,5250,5250,5250,5250,0
20230818,164100,43614390,5250,5250,5250,5250,0
20230818,164000,43614390,5250,5250,5250,5250,0
20230818,163900,43614390,5250,5250,5250,5250,0
20230818,163800,43614390,5250,5250,5250,5250,0
20230818,163700,43614390,5250,5250,5250,5250,0
20230818,163600,43614390,5250,5250,5250,5250,0
20230818,163500,43614390,5250,5250,5250,5250,0
20230818,163400,43614390,5250,5250,5250,5250,0
20230818,163300,43614390,5250,5250,5250,5250,0
20230818,163200,43614390,5250,5250,5250,5250,0
20230818,163100,43614390,5250,5250,5250,5250,77
20230818,163000,43614390,5250,5250,5250,5250,0
20230818,162900,43614390,5250,5250,5250,5250,0
20230818,162800,43614390,5250,5250,5250,5250,0
20230818,162700,43614390,5250,5250,5250,5250,0
20230818,162600,43614390,5250,5250,5250,5250,0
20230818,162500,43614390,5250,5250,5250,5250,0
20230818,162400,43614390,5250,5250,5250,5250,0
20230818,162300,43614390,5250,5250,5250,5250,0
20230818,162200,43614390,5250,5250,5250,5250,0
20230818,162100,43614390,5250,5250,5250,5250,0
20230818,162000,43614390,5250,5250,5250,5250,0
20230818,161900,43614390,5250,5250,5250,5250,0
20230818,161800,43614390,5250,5250,5250,5250,0
20230818,161700,43614390,5250,5250,5250,5250,0
20230818,161600,43614390,5250,5250,5250,5250,0
20230818,161500,43614390,5250,5250,5250,5250,0
20230818,161400,43614390,5250,5250,5250,5250,0
20230818,161300,43614390,5250,5250,5250,5250,0
20230818,161200,43614390,5250,5250,5250,5250,0
20230818,161100,43614390,5250,5250,5250,5250,0
20230818,161000,43614390,5250,5250,5250,5250,0
20230818,160900,43614390,5250,5250,5250,5250,0
20230818,160800,43614390,5250,5250,5250,5250,0
20230818,160700,43614390,5250,5250,5250,5250,0
20230818,160600,43614390,5250,5250,5250,5250,0
20230818,160500,43614390,5250,5250,5250,5250,0
20230818,160400,43614390,5250,5250,5250,5250,0
20230818,160300,43614390,5250,5250,5250,5250,0
20230818,160200,43614390,5250,5250,5250,5250,0
20230818,160100,43614390,5250,5250,5250,5250,77
20230818,160000,43614390,5250,5250,5250,5250,0
20230818,155900,43614390,5250,5250,5250,5250,0
20230818,155800,43614390,5250,5250,5250,5250,0
20230818,155700,43614390,5250,5250,5250,5250,0
20230818,155600,43614390,5250,5250,5250,5250,0
20230818,155500,43614390,5250,5250,5250,5250,0
20230818,155400,43614390,5250,5250,5250,5250,0
20230818,155300,43614390,5250,5250,5250,5250,0
20230818,155200,43614390,5250,5250,5250,5250,0
20230818,155100,43614390,5250,5250,5250,5250,0
20230818,155000,43614390,5250,5250,5250,5250,0
20230818,154900,43614390,5250,5250,5250,5250,0
20230818,154800,43614390,5250,5250,5250,5250,0
20230818,154700,43614390,5250,5250,5250,5250,0
20230818,154600,43614390,5250,5250,5250,5250,0
20230818,154500,43614390,5250,5250,5250,5250,0
20230818,154400,43614390,5250,5250,5250,5250,0
20230818,154300,43614390,5250,5250,5250,5250,0
20230818,154200,43614390,5250,5250,5250,5250,0
20230818,154100,43614390,5250,5250,5250,5250,0
20230818,154000,43614390,5250,5250,5250,5250,0
20230818,153900,43614390,5250,5250,5250,5250,0
20230818,153800,43614390,5250,5250,5250,5250,0
20230818,153700,43614390,5250,5250,5250,5250,0
20230818,153600,43614390,5250,5250,5250,5250,0
20230818,153500,43614390,5250,5250,5250,5250,0
20230818,153400,43614390,5250,5250,5250,5250,0
20230818,153300,43614390,5250,5250,5250,5250,0
20230818,153200,43614390,5250,5250,5250,5250,0
20230818,153100,43614390,5250,5250,5250,5250,77
20230818,153000,43614390,5250,5250,5250,5250,77
20230818,152900,43210140,5200,5200,5200,5200,0
20230818,152800,43210140,5200,5200,5200,5200,0
20230818,152700,43210140,5200,5200,5200,5200,0
20230818,152600,43210140,5200,5200,5200,5200,0
20230818,152500,43210140,5200,5200,5200,5200,0
20230818,152400,43210140,5200,5200,5200,5200,0
20230818,152300,43210140,5200,5200,5200,5200,0
20230818,152200,43210140,5200,5200,5200,5200,0
20230818,152100,43210140,5200,5200,5200,5200,0
20230818,152000,43210140,5200,5200,5200,5200,0
20230818,151900,43210140,5200,5240,5250,5180,292
20230818,151800,41689130,5230,5240,5240,5230,14
20230818,151700,41615870,5250,5250,5250,5250,3
20230818,151600,41600120,5220,5220,5220,5220,1
20230818,151500,41594900,5270,5270,5270,5270,0
20230818,151400,41594900,5270,5270,5270,5270,0
20230818,151300,41594900,5270,5270,5270,5270,0
20230818,151200,41594900,5270,5270,5270,5270,0
20230818,151100,41594900,5270,5270,5270,5270,0
20230818,151000,41594900,5270,5270,5270,5270,1
20230818,150900,41589630,5180,5230,5230,5180,566
20230818,150800,38648590,5270,5270,5270,5270,0
20230818,150700,38648590,5270,5270,5270,5270,0
20230818,150600,38648590,5270,5270,5270,5270,0
20230818,150500,38648590,5270,5240,5270,5240,50
20230818,150400,38386440,5250,5250,5250,5250,0
20230818,150300,38386440,5250,5250,5250,5250,0
20230818,150200,38386440,5250,5250,5250,5250,0
20230818,150100,38386440,5250,5250,5250,5250,0
20230818,150000,38386440,5250,5250,5250,5250,0
20230818,145900,38386440,5250,5250,5250,5250,0
20230818,145800,38386440,5250,5250,5250,5250,0
20230818,145700,38386440,5250,5250,5250,5250,0
20230818,145600,38386440,5250,5250,5250,5250,0
20230818,145500,38386440,5250,5250,5250,5250,190
20230818,145400,37388940,5200,5200,5200,5200,0
20230818,145300,37388940,5200,5200,5200,5200,0
20230818,145200,37388940,5200,5200,5200,5200,0
20230818,145100,37388940,5200,5210,5210,5200,12
20230818,145000,37326440,5200,5200,5200,5200,0
20230818,144900,37326440,5200,5200,5200,5200,0
20230818,144800,37326440,5200,5200,5200,5200,0
20230818,144700,37326440,5200,5200,5200,5200,0
20230818,144600,37326440,5200,5250,5250,5200,615
20230818,144500,34119480,5250,5250,5250,5250,5
20230818,144400,34093230,5270,5270,5270,5270,0
20230818,144300,34093230,5270,5270,5270,5270,0
20230818,144200,34093230,5270,5270,5270,5270,0
20230818,144100,34093230,5270,5270,5270,5270,0
20230818,144000,34093230,5270,5260,5270,5260,3
20230818,143900,34077440,5260,5260,5260,5260,10
20230818,143800,34024840,5260,5260,5260,5260,0
20230818,143700,34024840,5260,5260,5260,5260,0
20230818,143600,34024840,5260,5260,5260,5260,0
20230818,143500,34024840,5260,5260,5260,5260,0
20230818,143400,34024840,5260,5260,5260,5260,0
20230818,143300,34024840,5260,5260,5260,5260,0
20230818,143200,34024840,5260,5260,5260,5260,0
20230818,143100,34024840,5260,5260,5260,5260,0
20230818,143000,34024840,5260,5260,5260,5260,0
20230818,142900,34024840,5260,5260,5260,5260,0
20230818,142800,34024840,5260,5260,5260,5260,0
20230818,142700,34024840,5260,5260,5260,5260,0
20230818,142600,34024840,5260,5260,5260,5260,0
20230818,142500,34024840,5260,5260,5260,5260,0
20230818,142400,34024840,5260,5260,5260,5260,0
20230818,142300,34024840,5260,5260,5260,5260,0
20230818,142200,34024840,5260,5260,5260,5260,0
20230818,142100,34024840,5260,5260,5260,5260,11
20230818,142000,33966980,5270,5270,5270,5270,0
20230818,141900,33966980,5270,5270,5270,5270,0
20230818,141800,33966980,5270,5270,5270,5270,0
20230818,141700,33966980,5270,5270,5270,5270,0
20230818,141600,33966980,5270,5270,5270,5270,0
20230818,141500,33966980,5270,5270,5270,5270,0
20230818,141400,33966980,5270,5270,5270,5270,0
20230818,141300,33966980,5270,5270,5270,5270,0
20230818,141200,33966980,5270,5270,5270,5270,0
20230818,141100,33966980,5270,5270,5270,5270,0
20230818,141000,33966980,5270,5270,5270,5270,0
20230818,140900,33966980,5270,5270,5270,5270,0
20230818,140800,33966980,5270,5270,5270,5270,0
20230818,140700,33966980,5270,5270,5270,5270,0
20230818,140600,33966980,5270,5270,5270,5270,0
20230818,140500,33966980,5270,5270,5270,5270,0
20230818,140400,33966980,5270,5270,5270,5270,0
20230818,140300,33966980,5270,5270,5270,5270,0
20230818,140200,33966980,5270,5270,5270,5270,2
20230818,140100,33956440,5270,5270,5270,5270,0
20230818,140000,33956440,5270,5270,5270,5270,0
20230818,135900,33956440,5270,5270,5270,5270,0
20230818,135800,33956440,5270,5270,5270,5270,0
20230818,135700,33956440,5270,5270,5270,5270,0
20230818,135600,33956440,5270,5270,5270,5270,0
20230818,135500,33956440,5270,5270,5270,5270,0
20230818,135400,33956440,5270,5270,5270,5270,0
20230818,135300,33956440,5270,5270,5270,5270,0
20230818,135200,33956440,5270,5270,5270,5270,0
20230818,135100,33956440,5270,5270,5270,5270,0
20230818,135000,33956440,5270,5270,5270,5270,0
20230818,134900,33956440,5270,5270,5270,5270,1
20230818,134800,33951170,5240,5240,5240,5240,53
20230818,134700,33673450,5260,5260,5260,5260,148
20230818,134600,32894970,5280,5280,5280,5280,0
20230818,134500,32894970,5280,5280,5280,5280,0
20230818,134400,32894970,5280,5280,5280,5280,0
20230818,134300,32894970,5280,5280,5280,5280,0
20230818,134200,32894970,5280,5280,5280,5280,0
20230818,134100,32894970,5280,5260,5280,5260,5
20230818,134000,32868600,5260,5260,5260,5260,1
20230818,133900,32863340,5260,5260,5260,5260,27
20230818,133800,32721320,5260,5260,5260,5260,1
20230818,133700,32716060,5260,5260,5260,5260,0
20230818,133600,32716060,5260,5260,5260,5260,0
20230818,133500,32716060,5260,5260,5260,5260,0
20230818,133400,32716060,5260,5260,5260,5260,0
20230818,133300,32716060,5260,5260,5260,5260,0
20230818,133200,32716060,5260,5260,5260,5260,0
20230818,133100,32716060,5260,5260,5260,5260,0
20230818,133000,32716060,5260,5260,5260,5260,0
20230818,132900,32716060,5260,5260,5260,5260,0
20230818,132800,32716060,5260,5260,5260,5260,0
20230818,132700,32716060,5260,5260,5260,5260,0
20230818,132600,32716060,5260,5260,5260,5260,0
20230818,132500,32716060,5260,5260,5260,5260,30
20230818,132400,32558260,5260,5260,5260,5260,0
20230818,132300,32558260,5260,5260,5260,5260,0
20230818,132200,32558260,5260,5260,5260,5260,0
20230818,132100,32558260,5260,5260,5260,5260,0
20230818,132000,32558260,5260,5260,5260,5260,0
20230818,131900,32558260,5260,5260,5260,5260,0
20230818,131800,32558260,5260,5260,5260,5260,0
20230818,131700,32558260,5260,5260,5260,5260,0
20230818,131600,32558260,5260,5260,5260,5260,0
20230818,131500,32558260,5260,5260,5260,5260,0
20230818,131400,32558260,5260,5260,5260,5260,0
20230818,131300,32558260,5260,5260,5260,5260,0
20230818,131200,32558260,5260,5260,5260,5260,0
20230818,131100,32558260,5260,5260,5260,5260,0
20230818,131000,32558260,5260,5260,5260,5260,0
20230818,130900,32558260,5260,5260,5260,5260,0
20230818,130800,32558260,5260,5260,5260,5260,0
20230818,130700,32558260,5260,5260,5260,5260,0
20230818,130600,32558260,5260,5260,5260,5260,0
20230818,130500,32558260,5260,5260,5260,5260,0
20230818,130400,32558260,5260,5260,5260,5260,0
20230818,130300,32558260,5260,5260,5260,5260,10
20230818,130200,32505660,5260,5260,5260,5260,0
20230818,130100,32505660,5260,5260,5260,5260,0
20230818,130000,32505660,5260,5260,5260,5260,0
20230818,125900,32505660,5260,5260,5260,5260,0
20230818,125800,32505660,5260,5260,5260,5260,0
20230818,125700,32505660,5260,5260,5260,5260,1
20230818,125600,32500400,5190,5230,5230,5190,938
20230818,125500,27617260,5230,5230,5230,5230,0
20230818,125400,27617260,5230,5230,5230,5230,0
20230818,125300,27617260,5230,5230,5230,5230,1
20230818,125200,27612030,5230,5230,5230,5230,3
20230818,125100,27596340,5230,5270,5270,5230,933
20230818,125000,22710410,5280,5280,5280,5280,0
20230818,124900,22710410,5280,5280,5280,5280,0
20230818,124800,22710410,5280,5280,5280,5280,0
20230818,124700,22710410,5280,5280,5280,5280,0
20230818,124600,22710410,5280,5280,5280,5280,0
20230818,124500,22710410,5280,5280,5280,5280,0
20230818,124400,22710410,5280,5280,5280,5280,0
20230818,124300,22710410,5280,5270,5280,5270,30
20230818,124200,22552230,5270,5270,5270,5270,0
20230818,124100,22552230,5270,5270,5270,5270,0
20230818,124000,22552230,5270,5270,5270,5270,0
20230818,123900,22552230,5270,5270,5270,5270,0
20230818,123800,22552230,5270,5270,5270,5270,0
20230818,123700,22552230,5270,5270,5270,5270,0
20230818,123600,22552230,5270,5270,5270,5270,0
20230818,123500,22552230,5270,5270,5270,5270,0
20230818,123400,22552230,5270,5270,5270,5270,0
20230818,123300,22552230,5270,5270,5270,5270,0
20230818,123200,22552230,5270,5270,5270,5270,0
20230818,123100,22552230,5270,5270,5270,5270,5
20230818,123000,22525880,5270,5270,5270,5270,0
20230818,122900,22525880,5270,5270,5270,5270,2
20230818,122800,22515340,5250,5250,5250,5250,0
20230818,122700,22515340,5250,5250,5250,5250,58
20230818,122600,22210840,5250,5250,5250,5250,0
20230818,122500,22210840,5250,5250,5250,5250,0
20230818,122400,22210840,5250,5250,5250,5250,0
20230818,122300,22210840,5250,5250,5250,5250,12
20230818,122200,22147840,5240,5240,5240,5240,0
20230818,122100,22147840,5240,5240,5240,5240,0
20230818,122000,22147840,5240,5240,5240,5240,0
20230818,121900,22147840,5240,5240,5240,5240,0
20230818,121800,22147840,5240,5240,5240,5240,0
20230818,121700,22147840,5240,5240,5240,5240,0
20230818,121600,22147840,5240,5240,5240,5240,0
20230818,121500,22147840,5240,5250,5250,5240,10
20230818,121400,22095430,5280,5280,5280,5280,0
20230818,121300,22095430,5280,5280,5280,5280,0
20230818,121200,22095430,5280,5280,5280,5280,0
20230818,121100,22095430,5280,5280,5280,5280,2
20230818,121000,22084870,5240,5240,5240,5240,0
20230818,120900,22084870,5240,5240,5240,5240,0
20230818,120800,22084870,5240,5240,5240,5240,0
20230818,120700,22084870,5240,5240,5240,5240,0
20230818,120600,22084870,5240,5240,5240,5240,0
20230818,120500,22084870,5240,5240,5240,5240,0
20230818,120400,22084870,5240,5240,5240,5240,0
20230818,120300,22084870,5240,5240,5240,5240,0
20230818,120200,22084870,5240,5240,5240,5240,0
20230818,120100,22084870,5240,5240,5240,5240,0
20230818,120000,22084870,5240,5240,5240,5240,0
20230818,115900,22084870,5240,5240,5240,5240,0
20230818,115800,22084870,5240,5240,5240,5240,0
20230818,115700,22084870,5240,5240,5240,5240,0
20230818,115600,22084870,5240,5240,5240,5240,0
20230818,115500,22084870,5240,5240,5240,5240,0
20230818,115400,22084870,5240,5240,5240,5240,0
20230818,115300,22084870,5240,5240,5240,5240,0
20230818,115200,22084870,5240,5240,5240,5240,0
20230818,115100,22084870,5240,5250,5250,5240,487
20230818,115000,19529570,5270,5270,5270,5270,0
20230818,114900,19529570,5270,5270,5270,5270,0
20230818,114800,19529570,5270,5270,5270,5270,1
20230818,114700,19524300,5250,5250,5250,5250,0
20230818,114600,19524300,5250,5250,5250,5250,0
20230818,114500,19524300,5250,5250,5250,5250,0
20230818,114400,19524300,5250,5250,5250,5250,0
20230818,114300,19524300,5250,5250,5250,5250,0
20230818,114200,19524300,5250,5250,5250,5250,0
20230818,114100,19524300,5250,5250,5250,5250,0
20230818,114000,19524300,5250,5250,5250,5250,0
20230818,113900,19524300,5250,5250,5250,5250,0
20230818,113800,19524300,5250,5250,5250,5250,0
20230818,113700,19524300,5250,5250,5250,5250,0
20230818,113600,19524300,5250,5250,5250,5250,0
20230818,113500,19524300,5250,5250,5250,5250,0
20230818,113400,19524300,5250,5250,5250,5250,0
20230818,113300,19524300,5250,5250,5250,5250,0
20230818,113200,19524300,5250,5250,5250,5250,0
20230818,113100,19524300,5250,5250,5250,5250,100
20230818,113000,18999300,5250,5250,5250,5250,0
20230818,112900,18999300,5250,5250,5250,5250,0
20230818,112800,18999300,5250,5260,5260,5250,33
20230818,112700,18826020,5270,5270,5270,5270,0
20230818,112600,18826020,5270,5270,5270,5270,0
20230818,112500,18826020,5270,5270,5270,5270,0
20230818,112400,18826020,5270,5270,5270,5270,0
20230818,112300,18826020,5270,5270,5270,5270,0
20230818,112200,18826020,5270,5270,5270,5270,12
20230818,112100,18762780,5270,5270,5270,5270,0
20230818,112000,18762780,5270,5270,5270,5270,0
20230818,111900,18762780,5270,5270,5270,5270,0
20230818,111800,18762780,5270,5270,5270,5270,0
20230818,111700,18762780,5270,5270,5270,5270,0
20230818,111600,18762780,5270,5270,5270,5270,0
20230818,111500,18762780,5270,5270,5270,5270,12
20230818,111400,18699540,5280,5280,5280,5280,0
20230818,111300,18699540,5280,5280,5280,5280,0
20230818,111200,18699540,5280,5280,5280,5280,0
20230818,111100,18699540,5280,5280,5280,5280,0
20230818,111000,18699540,5280,5280,5280,5280,1
20230818,110900,18694260,5270,5270,5270,5270,0
20230818,110800,18694260,5270,5270,5270,5270,0
20230818,110700,18694260,5270,5270,5270,5270,0
20230818,110600,18694260,5270,5270,5270,5270,0
20230818,110500,18694260,5270,5270,5270,5270,0
20230818,110400,18694260,5270,5270,5270,5270,0
20230818,110300,18694260,5270,5270,5270,5270,0
20230818,110200,18694260,5270,5270,5270,5270,0
20230818,110100,18694260,5270,5270,5270,5270,0
20230818,110000,18694260,5270,5270,5270,5270,0
20230818,105900,18694260,5270,5270,5270,5270,1
20230818,105800,18688990,5280,5280,5280,5280,0
20230818,105700,18688990,5280,5280,5280,5280,0
20230818,105600,18688990,5280,5280,5280,5280,0
20230818,105500,18688990,5280,5280,5280,5280,0
20230818,105400,18688990,5280,5280,5280,5280,0
20230818,105300,18688990,5280,5280,5280,5280,0
20230818,105200,18688990,5280,5280,5280,5280,0
20230818,105100,18688990,5280,5280,5280,5280,1
20230818,105000,18683710,5280,5280,5280,5280,0
20230818,104900,18683710,5280,5280,5280,5280,0
20230818,104800,18683710,5280,5280,5280,5280,0
20230818,104700,18683710,5280,5280,5280,5280,0
20230818,104600,18683710,5280,5280,5280,5280,0
20230818,104500,18683710,5280,5280,5280,5280,6
20230818,104400,18652030,5300,5300,5300,5300,0
20230818,104300,18652030,5300,5300,5300,5300,0
20230818,104200,18652030,5300,5300,5300,5300,0
20230818,104100,18652030,5300,5300,5300,5300,0
20230818,104000,18652030,5300,5300,5300,5300,0
20230818,103900,18652030,5300,5300,5300,5300,0
20230818,103800,18652030,5300,5300,5300,5300,0
20230818,103700,18652030,5300,5300,5300,5300,0
20230818,103600,18652030,5300,5300,5300,5300,0
20230818,103500,18652030,5300,5300,5300,5300,0
20230818,103400,18652030,5300,5300,5300,5300,0
20230818,103300,18652030,5300,5260,5300,5260,30
20230818,103200,18493110,5240,5240,5240,5240,0
20230818,103100,18493110,5240,5250,5250,5240,143
20230818,103000,17743280,5260,5260,5260,5260,0
20230818,102900,17743280,5260,5260,5260,5260,0
20230818,102800,17743280,5260,5260,5260,5260,57
20230818,102700,17443460,5260,5260,5260,5260,0
20230818,102600,17443460,5260,5260,5260,5260,150
20230818,102500,16654460,5310,5310,5310,5310,0
20230818,102400,16654460,5310,5310,5310,5310,0
20230818,102300,16654460,5310,5310,5310,5310,0
20230818,102200,16654460,5310,5310,5310,5310,0
20230818,102100,16654460,5310,5310,5310,5310,0
20230818,102000,16654460,5310,5310,5310,5310,0
20230818,101900,16654460,5310,5310,5310,5310,0
20230818,101800,16654460,5310,5310,5310,5310,0
20230818,101700,16654460,5310,5310,5310,5310,0
20230818,101600,16654460,5310,5310,5310,5310,0
20230818,101500,16654460,5310,5310,5310,5310,0
20230818,101400,16654460,5310,5310,5310,5310,0
20230818,101300,16654460,5310,5260,5310,5260,54
20230818,101200,16370370,5340,5340,5340,5340,0
20230818,101100,16370370,5340,5340,5340,5340,0
20230818,101000,16370370,5340,5340,5340,5340,0
20230818,100900,16370370,5340,5340,5340,5340,0
20230818,100800,16370370,5340,5340,5340,5340,0
20230818,100700,16370370,5340,5340,5340,5340,0
20230818,100600,16370370,5340,5340,5340,5340,0
20230818,100500,16370370,5340,5280,5340,5240,163
20230818,100400,15514800,5300,5300,5300,5300,0
20230818,100300,15514800,5300,5300,5300,5300,11
20230818,100200,15456500,5340,5340,5340,5340,0
20230818,100100,15456500,5340,5340,5340,5340,0
20230818,100000,15456500,5340,5340,5340,5340,0
20230818,095900,15456500,5340,5340,5340,5340,0
20230818,095800,15456500,5340,5340,5340,5340,0
20230818,095700,15456500,5340,5340,5340,5340,95
20230818,095600,14949200,5340,5340,5340,5340,0
20230818,095500,14949200,5340,5340,5340,5340,0
20230818,095400,14949200,5340,5340,5340,5340,0
20230818,095300,14949200,5340,5310,5340,5310,850
20230818,095200,10424580,5310,5310,5310,5310,20
20230818,095100,10318380,5310,5310,5310,5310,56
20230818,095000,10021020,5310,5310,5310,5310,0
20230818,094900,10021020,5310,5310,5310,5310,0
20230818,094800,10021020,5310,5310,5310,5310,0
20230818,094700,10021020,5310,5310,5310,5310,1
20230818,094600,10015710,5320,5320,5320,5320,0
20230818,094500,10015710,5320,5320,5320,5320,0
20230818,094400,10015710,5320,5320,5320,5320,0
20230818,094300,10015710,5320,5320,5320,5320,0
20230818,094200,10015710,5320,5320,5320,5320,0
20230818,094100,10015710,5320,5320,5320,5320,0
20230818,094000,10015710,5320,5320,5320,5320,0
20230818,093900,10015710,5320,5320,5320,5320,0
20230818,093800,10015710,5320,5320,5320,5320,0
20230818,093700,10015710,5320,5320,5320,5320,0
20230818,093600,10015710,5320,5320,5320,5320,0
20230818,093500,10015710,5320,5320,5320,5320,0
20230818,093400,10015710,5320,5320,5320,5320,0
20230818,093300,10015710,5320,5320,5320,5320,0
20230818,093200,10015710,5320,5320,5320,5320,0
20230818,093100,10015710,5320,5320,5320,5320,0
20230818,093000,10015710,5320,5320,5320,5320,0
20230818,092900,10015710,5320,5320,5320,5320,3
20230818,092800,9999750,5340,5340,5340,5340,0
20230818,092700,9999750,5340,5340,5340,5340,0
20230818,092600,9999750,5340,5340,5340,5340,0
20230818,092500,9999750,5340,5320,5340,5310,610
20230818,092400,6746330,5330,5320,5330,5320,38
20230818,092300,6543870,5340,5340,5340,5340,0
20230818,092200,6543870,5340,5340,5340,5340,0
20230818,092100,6543870,5340,5340,5340,5340,0
20230818,092000,6543870,5340,5340,5340,5340,0
20230818,091900,6543870,5340,5340,5340,5340,0
20230818,091800,6543870,5340,5340,5340,5340,0
20230818,091700,6543870,5340,5340,5340,5340,0
20230818,091600,6543870,5340,5340,5340,5340,0
20230818,091500,6543870,5340,5340,5340,5340,0
20230818,091400,6543870,5340,5340,5340,5340,0
20230818,091300,6543870,5340,5330,5340,5330,150
20230818,091200,5743130,5300,5300,5300,5300,0
20230818,091100,5743130,5300,5300,5300,5300,0
20230818,091000,5743130,5300,5300,5300,5300,0
20230818,090900,5743130,5300,5300,5300,5300,0
20230818,090800,5743130,5300,5240,5300,5240,261
20230818,090700,4374910,5240,5240,5240,5240,508
20230818,090600,1712990,5270,5280,5290,5270,12
20230818,090500,1649720,5290,5290,5290,5280,131
20230818,090400,956750,5290,5260,5290,5250,34
20230818,090300,777720,5270,5290,5290,5270,9
20230818,090200,730210,5330,5330,5330,5330,0
20230818,090100,730210,5330,5330,5330,5330,0
20230818,090000,730210,5330,5330,5330,5330,137