stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,195700,114631490,5190,5190,5190,5190,427
20230821,195600,114631490,5190,5190,5190,5190,0
20230821,195500,114631490,5190,5190,5190,5190,0
20230821,195400,114631490,5190,5190,5190,5190,0
20230821,195300,114631490,5190,5190,5190,5190,0
20230821,195200,114631490,5190,5190,5190,5190,0
20230821,195100,114631490,5190,5190,5190,5190,0
20230821,195000,114631490,5190,5190,5190,5190,0
20230821,194900,114631490,5190,5190,5190,5190,0
20230821,194800,114631490,5190,5190,5190,5190,0
20230821,194700,114631490,5190,5190,5190,5190,0
20230821,194600,114631490,5190,5190,5190,5190,0
20230821,194500,114631490,5190,5190,5190,5190,0
20230821,194400,114631490,5190,5190,5190,5190,0
20230821,194300,114631490,5190,5190,5190,5190,0
20230821,194200,114631490,5190,5190,5190,5190,0
20230821,194100,114631490,5190,5190,5190,5190,0
20230821,194000,114631490,5190,5190,5190,5190,0
20230821,193900,114631490,5190,5190,5190,5190,0
20230821,193800,114631490,5190,5190,5190,5190,0
20230821,193700,114631490,5190,5190,5190,5190,0
20230821,193600,114631490,5190,5190,5190,5190,0
20230821,193500,114631490,5190,5190,5190,5190,0
20230821,193400,114631490,5190,5190,5190,5190,0
20230821,193300,114631490,5190,5190,5190,5190,0
20230821,193200,114631490,5190,5190,5190,5190,0
20230821,193100,114631490,5190,5190,5190,5190,0
20230821,193000,114631490,5190,5190,5190,5190,0
20230821,192900,114631490,5190,5190,5190,5190,0
20230821,192800,114631490,5190,5190,5190,5190,0
20230821,192700,114631490,5190,5190,5190,5190,427
20230821,192600,114631490,5190,5190,5190,5190,0
20230821,192500,114631490,5190,5190,5190,5190,0
20230821,192400,114631490,5190,5190,5190,5190,0
20230821,192300,114631490,5190,5190,5190,5190,0
20230821,192200,114631490,5190,5190,5190,5190,0
20230821,192100,114631490,5190,5190,5190,5190,0
20230821,192000,114631490,5190,5190,5190,5190,0
20230821,191900,114631490,5190,5190,5190,5190,0
20230821,191800,114631490,5190,5190,5190,5190,0
20230821,191700,114631490,5190,5190,5190,5190,0
20230821,191600,114631490,5190,5190,5190,5190,0
20230821,191500,114631490,5190,5190,5190,5190,0
20230821,191400,114631490,5190,5190,5190,5190,0
20230821,191300,114631490,5190,5190,5190,5190,0
20230821,191200,114631490,5190,5190,5190,5190,0
20230821,191100,114631490,5190,5190,5190,5190,0
20230821,191000,114631490,5190,5190,5190,5190,0
20230821,190900,114631490,5190,5190,5190,5190,0
20230821,190800,114631490,5190,5190,5190,5190,0
20230821,190700,114631490,5190,5190,5190,5190,0
20230821,190600,114631490,5190,5190,5190,5190,0
20230821,190500,114631490,5190,5190,5190,5190,0
20230821,190400,114631490,5190,5190,5190,5190,0
20230821,190300,114631490,5190,5190,5190,5190,0
20230821,190200,114631490,5190,5190,5190,5190,0
20230821,190100,114631490,5190,5190,5190,5190,0
20230821,190000,114631490,5190,5190,5190,5190,0
20230821,185900,114631490,5190,5190,5190,5190,0
20230821,185800,114631490,5190,5190,5190,5190,0
20230821,185700,114631490,5190,5190,5190,5190,427
20230821,185600,114631490,5190,5190,5190,5190,0
20230821,185500,114631490,5190,5190,5190,5190,0
20230821,185400,114631490,5190,5190,5190,5190,0
20230821,185300,114631490,5190,5190,5190,5190,0
20230821,185200,114631490,5190,5190,5190,5190,0
20230821,185100,114631490,5190,5190,5190,5190,0
20230821,185000,114631490,5190,5190,5190,5190,0
20230821,184900,114631490,5190,5190,5190,5190,0
20230821,184800,114631490,5190,5190,5190,5190,0
20230821,184700,114631490,5190,5190,5190,5190,0
20230821,184600,114631490,5190,5190,5190,5190,0
20230821,184500,114631490,5190,5190,5190,5190,0
20230821,184400,114631490,5190,5190,5190,5190,0
20230821,184300,114631490,5190,5190,5190,5190,0
20230821,184200,114631490,5190,5190,5190,5190,0
20230821,184100,114631490,5190,5190,5190,5190,0
20230821,184000,114631490,5190,5190,5190,5190,0
20230821,183900,114631490,5190,5190,5190,5190,0
20230821,183800,114631490,5190,5190,5190,5190,0
20230821,183700,114631490,5190,5190,5190,5190,0
20230821,183600,114631490,5190,5190,5190,5190,0
20230821,183500,114631490,5190,5190,5190,5190,0
20230821,183400,114631490,5190,5190,5190,5190,0
20230821,183300,114631490,5190,5190,5190,5190,0
20230821,183200,114631490,5190,5190,5190,5190,0
20230821,183100,114631490,5190,5190,5190,5190,0
20230821,183000,114631490,5190,5190,5190,5190,0
20230821,182900,114631490,5190,5190,5190,5190,0
20230821,182800,114631490,5190,5190,5190,5190,0
20230821,182700,114631490,5190,5190,5190,5190,427
20230821,182600,114631490,5190,5190,5190,5190,0
20230821,182500,114631490,5190,5190,5190,5190,0
20230821,182400,114631490,5190,5190,5190,5190,0
20230821,182300,114631490,5190,5190,5190,5190,0
20230821,182200,114631490,5190,5190,5190,5190,0
20230821,182100,114631490,5190,5190,5190,5190,0
20230821,182000,114631490,5190,5190,5190,5190,0
20230821,181900,114631490,5190,5190,5190,5190,0
20230821,181800,114631490,5190,5190,5190,5190,0
20230821,181700,114631490,5190,5190,5190,5190,0
20230821,181600,114631490,5190,5190,5190,5190,0
20230821,181500,114631490,5190,5190,5190,5190,0
20230821,181400,114631490,5190,5190,5190,5190,0
20230821,181300,114631490,5190,5190,5190,5190,0
20230821,181200,114631490,5190,5190,5190,5190,0
20230821,181100,114631490,5190,5190,5190,5190,0
20230821,181000,114631490,5190,5190,5190,5190,0
20230821,180900,114631490,5190,5190,5190,5190,0
20230821,180800,114631490,5190,5190,5190,5190,0
20230821,180700,114631490,5190,5190,5190,5190,0
20230821,180600,114631490,5190,5190,5190,5190,0
20230821,180500,114631490,5190,5190,5190,5190,0
20230821,180400,114631490,5190,5190,5190,5190,0
20230821,180300,114631490,5190,5190,5190,5190,0
20230821,180200,114631490,5190,5190,5190,5190,0
20230821,180100,114631490,5190,5190,5190,5190,0
20230821,180000,114631490,5190,5190,5190,5190,0
20230821,175900,114631490,5190,5190,5190,5190,0
20230821,175800,114631490,5190,5190,5190,5190,0
20230821,175700,114631490,5190,5190,5190,5190,427
20230821,175600,114631490,5190,5190,5190,5190,0
20230821,175500,114631490,5190,5190,5190,5190,0
20230821,175400,114631490,5190,5190,5190,5190,0
20230821,175300,114631490,5190,5190,5190,5190,0
20230821,175200,114631490,5190,5190,5190,5190,0
20230821,175100,114631490,5190,5190,5190,5190,0
20230821,175000,114631490,5190,5190,5190,5190,0
20230821,174900,114631490,5190,5190,5190,5190,0
20230821,174800,114631490,5190,5190,5190,5190,0
20230821,174700,114631490,5190,5190,5190,5190,0
20230821,174600,114631490,5190,5190,5190,5190,0
20230821,174500,114631490,5190,5190,5190,5190,0
20230821,174400,114631490,5190,5190,5190,5190,0
20230821,174300,114631490,5190,5190,5190,5190,0
20230821,174200,114631490,5190,5190,5190,5190,0
20230821,174100,114631490,5190,5190,5190,5190,0
20230821,174000,114631490,5190,5190,5190,5190,0
20230821,173900,114631490,5190,5190,5190,5190,0
20230821,173800,114631490,5190,5190,5190,5190,0
20230821,173700,114631490,5190,5190,5190,5190,0
20230821,173600,114631490,5190,5190,5190,5190,0
20230821,173500,114631490,5190,5190,5190,5190,0
20230821,173400,114631490,5190,5190,5190,5190,0
20230821,173300,114631490,5190,5190,5190,5190,0
20230821,173200,114631490,5190,5190,5190,5190,0
20230821,173100,114631490,5190,5190,5190,5190,0
20230821,173000,114631490,5190,5190,5190,5190,0
20230821,172900,114631490,5190,5190,5190,5190,0
20230821,172800,114631490,5190,5190,5190,5190,0
20230821,172700,114631490,5190,5190,5190,5190,427
20230821,172600,114631490,5190,5190,5190,5190,0
20230821,172500,114631490,5190,5190,5190,5190,0
20230821,172400,114631490,5190,5190,5190,5190,0
20230821,172300,114631490,5190,5190,5190,5190,0
20230821,172200,114631490,5190,5190,5190,5190,0
20230821,172100,114631490,5190,5190,5190,5190,0
20230821,172000,114631490,5190,5190,5190,5190,0
20230821,171900,114631490,5190,5190,5190,5190,0
20230821,171800,114631490,5190,5190,5190,5190,0
20230821,171700,114631490,5190,5190,5190,5190,0
20230821,171600,114631490,5190,5190,5190,5190,0
20230821,171500,114631490,5190,5190,5190,5190,0
20230821,171400,114631490,5190,5190,5190,5190,0
20230821,171300,114631490,5190,5190,5190,5190,0
20230821,171200,114631490,5190,5190,5190,5190,0
20230821,171100,114631490,5190,5190,5190,5190,0
20230821,171000,114631490,5190,5190,5190,5190,0
20230821,170900,114631490,5190,5190,5190,5190,0
20230821,170800,114631490,5190,5190,5190,5190,0
20230821,170700,114631490,5190,5190,5190,5190,0
20230821,170600,114631490,5190,5190,5190,5190,0
20230821,170500,114631490,5190,5190,5190,5190,0
20230821,170400,114631490,5190,5190,5190,5190,0
20230821,170300,114631490,5190,5190,5190,5190,0
20230821,170200,114631490,5190,5190,5190,5190,0
20230821,170100,114631490,5190,5190,5190,5190,0
20230821,170000,114631490,5190,5190,5190,5190,0
20230821,165900,114631490,5190,5190,5190,5190,0
20230821,165800,114631490,5190,5190,5190,5190,0
20230821,165700,114631490,5190,5190,5190,5190,427
20230821,165600,114631490,5190,5190,5190,5190,0
20230821,165500,114631490,5190,5190,5190,5190,0
20230821,165400,114631490,5190,5190,5190,5190,0
20230821,165300,114631490,5190,5190,5190,5190,0
20230821,165200,114631490,5190,5190,5190,5190,0
20230821,165100,114631490,5190,5190,5190,5190,0
20230821,165000,114631490,5190,5190,5190,5190,0
20230821,164900,114631490,5190,5190,5190,5190,0
20230821,164800,114631490,5190,5190,5190,5190,0
20230821,164700,114631490,5190,5190,5190,5190,0
20230821,164600,114631490,5190,5190,5190,5190,0
20230821,164500,114631490,5190,5190,5190,5190,0
20230821,164400,114631490,5190,5190,5190,5190,0
20230821,164300,114631490,5190,5190,5190,5190,0
20230821,164200,114631490,5190,5190,5190,5190,0
20230821,164100,114631490,5190,5190,5190,5190,0
20230821,164000,114631490,5190,5190,5190,5190,0
20230821,163900,114631490,5190,5190,5190,5190,0
20230821,163800,114631490,5190,5190,5190,5190,0
20230821,163700,114631490,5190,5190,5190,5190,0
20230821,163600,114631490,5190,5190,5190,5190,0
20230821,163500,114631490,5190,5190,5190,5190,0
20230821,163400,114631490,5190,5190,5190,5190,0
20230821,163300,114631490,5190,5190,5190,5190,0
20230821,163200,114631490,5190,5190,5190,5190,0
20230821,163100,114631490,5190,5190,5190,5190,0
20230821,163000,114631490,5190,5190,5190,5190,0
20230821,162900,114631490,5190,5190,5190,5190,0
20230821,162800,114631490,5190,5190,5190,5190,0
20230821,162700,114631490,5190,5190,5190,5190,427
20230821,162600,114631490,5190,5190,5190,5190,0
20230821,162500,114631490,5190,5190,5190,5190,0
20230821,162400,114631490,5190,5190,5190,5190,0
20230821,162300,114631490,5190,5190,5190,5190,0
20230821,162200,114631490,5190,5190,5190,5190,0
20230821,162100,114631490,5190,5190,5190,5190,0
20230821,162000,114631490,5190,5190,5190,5190,0
20230821,161900,114631490,5190,5190,5190,5190,0
20230821,161800,114631490,5190,5190,5190,5190,0
20230821,161700,114631490,5190,5190,5190,5190,0
20230821,161600,114631490,5190,5190,5190,5190,0
20230821,161500,114631490,5190,5190,5190,5190,0
20230821,161400,114631490,5190,5190,5190,5190,0
20230821,161300,114631490,5190,5190,5190,5190,0
20230821,161200,114631490,5190,5190,5190,5190,0
20230821,161100,114631490,5190,5190,5190,5190,0
20230821,161000,114631490,5190,5190,5190,5190,0
20230821,160900,114631490,5190,5190,5190,5190,0
20230821,160800,114631490,5190,5190,5190,5190,0
20230821,160700,114631490,5190,5190,5190,5190,0
20230821,160600,114631490,5190,5190,5190,5190,0
20230821,160500,114631490,5190,5190,5190,5190,0
20230821,160400,114631490,5190,5190,5190,5190,0
20230821,160300,114631490,5190,5190,5190,5190,0
20230821,160200,114631490,5190,5190,5190,5190,0
20230821,160100,114631490,5190,5190,5190,5190,0
20230821,160000,114631490,5190,5190,5190,5190,0
20230821,155900,114631490,5190,5190,5190,5190,0
20230821,155800,114631490,5190,5190,5190,5190,0
20230821,155700,114631490,5190,5190,5190,5190,427
20230821,155600,114631490,5190,5190,5190,5190,0
20230821,155500,114631490,5190,5190,5190,5190,0
20230821,155400,114631490,5190,5190,5190,5190,0
20230821,155300,114631490,5190,5190,5190,5190,0
20230821,155200,114631490,5190,5190,5190,5190,0
20230821,155100,114631490,5190,5190,5190,5190,0
20230821,155000,114631490,5190,5190,5190,5190,0
20230821,154900,114631490,5190,5190,5190,5190,0
20230821,154800,114631490,5190,5190,5190,5190,0
20230821,154700,114631490,5190,5190,5190,5190,0
20230821,154600,114631490,5190,5190,5190,5190,0
20230821,154500,114631490,5190,5190,5190,5190,0
20230821,154400,114631490,5190,5190,5190,5190,0
20230821,154300,114631490,5190,5190,5190,5190,0
20230821,154200,114631490,5190,5190,5190,5190,0
20230821,154100,114631490,5190,5190,5190,5190,0
20230821,154000,114631490,5190,5190,5190,5190,0
20230821,153900,114631490,5190,5190,5190,5190,0
20230821,153800,114631490,5190,5190,5190,5190,0
20230821,153700,114631490,5190,5190,5190,5190,0
20230821,153600,114631490,5190,5190,5190,5190,0
20230821,153500,114631490,5190,5190,5190,5190,0
20230821,153400,114631490,5190,5190,5190,5190,0
20230821,153300,114631490,5190,5190,5190,5190,0
20230821,153200,114631490,5190,5190,5190,5190,0
20230821,153100,114631490,5190,5190,5190,5190,0
20230821,153000,114631490,5190,5190,5190,5190,427
20230821,152900,112415360,5190,5190,5190,5190,0
20230821,152800,112415360,5190,5190,5190,5190,0
20230821,152700,112415360,5190,5190,5190,5190,0
20230821,152600,112415360,5190,5190,5190,5190,0
20230821,152500,112415360,5190,5190,5190,5190,0
20230821,152400,112415360,5190,5190,5190,5190,0
20230821,152300,112415360,5190,5190,5190,5190,0
20230821,152200,112415360,5190,5190,5190,5190,0
20230821,152100,112415360,5190,5190,5190,5190,0
20230821,152000,112415360,5190,5190,5190,5190,0
20230821,151900,112415360,5190,5190,5190,5160,22
20230821,151800,112301780,5170,5180,5190,5170,10
20230821,151700,112250050,5170,5170,5170,5170,22
20230821,151600,112136310,5180,5180,5180,5180,0
20230821,151500,112136310,5180,5180,5180,5180,25
20230821,151400,112006810,5180,5180,5180,5180,5
20230821,151300,111980910,5190,5190,5190,5190,30
20230821,151200,111825210,5200,5200,5200,5200,0
20230821,151100,111825210,5200,5200,5200,5200,0
20230821,151000,111825210,5200,5200,5200,5200,167
20230821,150900,110956810,5200,5200,5200,5200,37
20230821,150800,110764410,5210,5210,5210,5210,0
20230821,150700,110764410,5210,5210,5210,5210,0
20230821,150600,110764410,5210,5210,5210,5210,0
20230821,150500,110764410,5210,5210,5210,5210,0
20230821,150400,110764410,5210,5210,5210,5210,0
20230821,150300,110764410,5210,5210,5210,5210,0
20230821,150200,110764410,5210,5210,5210,5210,6
20230821,150100,110733150,5210,5210,5210,5210,0
20230821,150000,110733150,5210,5210,5210,5210,0
20230821,145900,110733150,5210,5210,5210,5210,10
20230821,145800,110681050,5200,5130,5200,5130,3270
20230821,145700,93896460,5170,5170,5170,5170,0
20230821,145600,93896460,5170,5170,5170,5170,0
20230821,145500,93896460,5170,5170,5170,5170,0
20230821,145400,93896460,5170,5170,5170,5170,1
20230821,145300,93891290,5150,5150,5150,5150,0
20230821,145200,93891290,5150,5150,5150,5130,239
20230821,145100,92662310,5200,5200,5200,5200,0
20230821,145000,92662310,5200,5200,5200,5200,1
20230821,144900,92657110,5150,5160,5160,5150,40
20230821,144800,92450810,5160,5160,5160,5160,0
20230821,144700,92450810,5160,5160,5160,5160,0
20230821,144600,92450810,5160,5160,5160,5160,0
20230821,144500,92450810,5160,5210,5210,5160,2
20230821,144400,92440440,5210,5210,5210,5210,0
20230821,144300,92440440,5210,5210,5210,5210,0
20230821,144200,92440440,5210,5210,5210,5210,0
20230821,144100,92440440,5210,5210,5210,5210,0
20230821,144000,92440440,5210,5210,5210,5210,0
20230821,143900,92440440,5210,5210,5210,5210,1
20230821,143800,92435230,5210,5210,5210,5210,0
20230821,143700,92435230,5210,5210,5210,5210,3
20230821,143600,92419600,5210,5210,5210,5210,0
20230821,143500,92419600,5210,5210,5210,5210,0
20230821,143400,92419600,5210,5190,5210,5190,60
20230821,143300,92107510,5150,5200,5200,5150,49
20230821,143200,91852760,5200,5140,5200,5140,471
20230821,143100,89416020,5140,5140,5140,5140,33
20230821,143000,89246400,5140,5140,5140,5140,0
20230821,142900,89246400,5140,5140,5140,5140,530
20230821,142800,86522200,5150,5170,5170,5150,370
20230821,142700,84616580,5160,5160,5160,5160,30
20230821,142600,84461780,5150,5150,5150,5150,0
20230821,142500,84461780,5150,5180,5180,5150,829
20230821,142400,80185790,5170,5170,5170,5170,0
20230821,142300,80185790,5170,5200,5200,5170,705
20230821,142200,76530990,5220,5220,5220,5220,17
20230821,142100,76442250,5250,5250,5250,5250,0
20230821,142000,76442250,5250,5250,5250,5250,0
20230821,141900,76442250,5250,5250,5250,5250,0
20230821,141800,76442250,5250,5250,5250,5250,0
20230821,141700,76442250,5250,5250,5250,5250,0
20230821,141600,76442250,5250,5250,5250,5250,0
20230821,141500,76442250,5250,5250,5250,5250,0
20230821,141400,76442250,5250,5240,5250,5240,482
20230821,141300,73912540,5250,5230,5250,5230,400
20230821,141200,71817080,5220,5230,5230,5220,201
20230821,141100,70767850,5220,5210,5220,5210,84
20230821,141000,70329810,5220,5220,5220,5220,0
20230821,140900,70329810,5220,5220,5220,5220,0
20230821,140800,70329810,5220,5220,5220,5220,0
20230821,140700,70329810,5220,5220,5220,5220,1
20230821,140600,70324590,5190,5200,5200,5190,140
20230821,140500,69597870,5220,5220,5220,5220,0
20230821,140400,69597870,5220,5220,5220,5220,0
20230821,140300,69597870,5220,5220,5220,5220,0
20230821,140200,69597870,5220,5220,5220,5220,0
20230821,140100,69597870,5220,5220,5220,5220,0
20230821,140000,69597870,5220,5180,5220,5180,670
20230821,135900,66111370,5150,5150,5150,5150,0
20230821,135800,66111370,5150,5150,5150,5150,30
20230821,135700,65956870,5150,5150,5150,5150,0
20230821,135600,65956870,5150,5150,5150,5150,0
20230821,135500,65956870,5150,5150,5150,5150,0
20230821,135400,65956870,5150,5150,5150,5150,40
20230821,135300,65750870,5150,5150,5150,5150,0
20230821,135200,65750870,5150,5150,5150,5150,0
20230821,135100,65750870,5150,5150,5150,5150,0
20230821,135000,65750870,5150,5150,5150,5150,100
20230821,134900,65235870,5130,5130,5130,5130,0
20230821,134800,65235870,5130,5130,5130,5130,0
20230821,134700,65235870,5130,5130,5130,5130,0
20230821,134600,65235870,5130,5130,5130,5130,0
20230821,134500,65235870,5130,5190,5190,5120,680
20230821,134400,61751510,5200,5200,5200,5200,0
20230821,134300,61751510,5200,5200,5200,5200,0
20230821,134200,61751510,5200,5200,5200,5200,0
20230821,134100,61751510,5200,5200,5200,5200,0
20230821,134000,61751510,5200,5200,5200,5200,0
20230821,133900,61751510,5200,5200,5200,5200,0
20230821,133800,61751510,5200,5200,5200,5200,0
20230821,133700,61751510,5200,5200,5200,5200,0
20230821,133600,61751510,5200,5200,5200,5200,0
20230821,133500,61751510,5200,5200,5200,5200,0
20230821,133400,61751510,5200,5190,5200,5190,20
20230821,133300,61647690,5180,5140,5180,5140,25
20230821,133200,61518910,5140,5140,5140,5140,49
20230821,133100,61267050,5140,5140,5140,5140,0
20230821,133000,61267050,5140,5140,5140,5140,13
20230821,132900,61200230,5140,5140,5140,5140,0
20230821,132800,61200230,5140,5140,5140,5140,20
20230821,132700,61097430,5150,5150,5150,5150,0
20230821,132600,61097430,5150,5150,5150,5150,0
20230821,132500,61097430,5150,5150,5150,5150,0
20230821,132400,61097430,5150,5150,5150,5150,0
20230821,132300,61097430,5150,5150,5150,5150,0
20230821,132200,61097430,5150,5150,5150,5150,20
20230821,132100,60994430,5150,5150,5150,5150,4
20230821,132000,60973830,5140,5140,5140,5140,43
20230821,131900,60752810,5140,5140,5140,5140,1
20230821,131800,60747670,5140,5140,5140,5140,0
20230821,131700,60747670,5140,5140,5140,5140,0
20230821,131600,60747670,5140,5140,5140,5140,0
20230821,131500,60747670,5140,5140,5140,5140,17
20230821,131400,60660290,5130,5130,5130,5130,0
20230821,131300,60660290,5130,5130,5130,5130,0
20230821,131200,60660290,5130,5130,5130,5130,100
20230821,131100,60147290,5140,5140,5140,5140,181
20230821,131000,59216950,5150,5150,5150,5150,0
20230821,130900,59216950,5150,5150,5150,5150,0
20230821,130800,59216950,5150,5150,5150,5150,0
20230821,130700,59216950,5150,5150,5150,5150,100
20230821,130600,58701950,5150,5150,5150,5150,0
20230821,130500,58701950,5150,5150,5150,5150,0
20230821,130400,58701950,5150,5150,5150,5150,0
20230821,130300,58701950,5150,5150,5150,5150,0
20230821,130200,58701950,5150,5150,5150,5150,0
20230821,130100,58701950,5150,5150,5150,5150,0
20230821,130000,58701950,5150,5150,5150,5150,0
20230821,125900,58701950,5150,5150,5150,5150,0
20230821,125800,58701950,5150,5150,5150,5150,101
20230821,125700,58181800,5140,5140,5140,5140,211
20230821,125600,57097260,5140,5140,5140,5140,0
20230821,125500,57097260,5140,5140,5140,5140,0
20230821,125400,57097260,5140,5140,5140,5140,0
20230821,125300,57097260,5140,5140,5140,5140,0
20230821,125200,57097260,5140,5140,5140,5140,0
20230821,125100,57097260,5140,5140,5140,5140,2
20230821,125000,57086980,5110,5110,5110,5110,0
20230821,124900,57086980,5110,5110,5110,5110,0
20230821,124800,57086980,5110,5110,5110,5110,0
20230821,124700,57086980,5110,5110,5110,5110,0
20230821,124600,57086980,5110,5110,5110,5110,0
20230821,124500,57086980,5110,5110,5110,5110,39
20230821,124400,56887690,5120,5120,5120,5120,11
20230821,124300,56831370,5140,5140,5140,5140,0
20230821,124200,56831370,5140,5140,5140,5140,0
20230821,124100,56831370,5140,5140,5140,5140,0
20230821,124000,56831370,5140,5140,5140,5140,0
20230821,123900,56831370,5140,5140,5140,5140,7
20230821,123800,56795390,5140,5140,5140,5140,0
20230821,123700,56795390,5140,5140,5140,5140,0
20230821,123600,56795390,5140,5140,5140,5140,28
20230821,123500,56651470,5140,5140,5140,5140,0
20230821,123400,56651470,5140,5140,5140,5140,90
20230821,123300,56188870,5110,5110,5110,5110,0
20230821,123200,56188870,5110,5110,5110,5110,0
20230821,123100,56188870,5110,5110,5110,5110,0
20230821,123000,56188870,5110,5110,5110,5110,0
20230821,122900,56188870,5110,5110,5110,5110,0
20230821,122800,56188870,5110,5110,5110,5110,0
20230821,122700,56188870,5110,5110,5110,5110,0
20230821,122600,56188870,5110,5110,5110,5110,0
20230821,122500,56188870,5110,5110,5110,5110,0
20230821,122400,56188870,5110,5110,5110,5110,0
20230821,122300,56188870,5110,5110,5110,5110,0
20230821,122200,56188870,5110,5110,5110,5110,0
20230821,122100,56188870,5110,5110,5110,5110,0
20230821,122000,56188870,5110,5110,5110,5110,20
20230821,121900,56086670,5120,5120,5120,5120,0
20230821,121800,56086670,5120,5120,5120,5120,0
20230821,121700,56086670,5120,5120,5120,5120,0
20230821,121600,56086670,5120,5120,5120,5120,56
20230821,121500,55799950,5130,5130,5130,5130,0
20230821,121400,55799950,5130,5130,5130,5130,0
20230821,121300,55799950,5130,5130,5130,5130,0
20230821,121200,55799950,5130,5130,5130,5130,0
20230821,121100,55799950,5130,5130,5130,5130,0
20230821,121000,55799950,5130,5130,5130,5130,0
20230821,120900,55799950,5130,5130,5130,5130,76
20230821,120800,55410070,5130,5130,5130,5130,0
20230821,120700,55410070,5130,5130,5130,5130,0
20230821,120600,55410070,5130,5130,5130,5130,0
20230821,120500,55410070,5130,5130,5130,5130,0
20230821,120400,55410070,5130,5130,5130,5130,0
20230821,120300,55410070,5130,5130,5130,5130,0
20230821,120200,55410070,5130,5130,5130,5130,0
20230821,120100,55410070,5130,5130,5130,5130,0
20230821,120000,55410070,5130,5130,5130,5130,0
20230821,115900,55410070,5130,5130,5130,5130,0
20230821,115800,55410070,5130,5130,5130,5130,0
20230821,115700,55410070,5130,5130,5130,5130,0
20230821,115600,55410070,5130,5130,5130,5130,0
20230821,115500,55410070,5130,5130,5130,5130,0
20230821,115400,55410070,5130,5130,5130,5130,0
20230821,115300,55410070,5130,5130,5130,5130,0
20230821,115200,55410070,5130,5130,5130,5130,0
20230821,115100,55410070,5130,5130,5130,5130,0
20230821,115000,55410070,5130,5130,5130,5130,0
20230821,114900,55410070,5130,5130,5130,5130,0
20230821,114800,55410070,5130,5130,5130,5130,0
20230821,114700,55410070,5130,5130,5130,5130,0
20230821,114600,55410070,5130,5130,5130,5130,0
20230821,114500,55410070,5130,5130,5130,5130,0
20230821,114400,55410070,5130,5130,5130,5130,0
20230821,114300,55410070,5130,5130,5130,5130,0
20230821,114200,55410070,5130,5130,5130,5130,0
20230821,114100,55410070,5130,5130,5130,5130,0
20230821,114000,55410070,5130,5130,5130,5130,0
20230821,113900,55410070,5130,5130,5130,5130,0
20230821,113800,55410070,5130,5130,5130,5130,0
20230821,113700,55410070,5130,5130,5130,5130,0
20230821,113600,55410070,5130,5130,5130,5130,10
20230821,113500,55358770,5130,5130,5130,5130,0
20230821,113400,55358770,5130,5130,5130,5130,0
20230821,113300,55358770,5130,5130,5130,5130,10
20230821,113200,55307470,5120,5130,5130,5120,34
20230821,113100,55133380,5120,5120,5120,5120,10
20230821,113000,55082180,5120,5120,5120,5120,0
20230821,112900,55082180,5120,5120,5120,5120,2
20230821,112800,55071940,5130,5130,5130,5130,0
20230821,112700,55071940,5130,5130,5130,5130,3
20230821,112600,55056550,5130,5130,5130,5130,0
20230821,112500,55056550,5130,5130,5130,5130,0
20230821,112400,55056550,5130,5130,5130,5130,100
20230821,112300,54543550,5140,5140,5140,5140,136
20230821,112200,53844510,5180,5180,5180,5180,0
20230821,112100,53844510,5180,5180,5180,5180,53
20230821,112000,53569970,5190,5190,5190,5190,0
20230821,111900,53569970,5190,5190,5190,5190,0
20230821,111800,53569970,5190,5190,5190,5190,1
20230821,111700,53564780,5190,5090,5190,5090,1867
20230821,111600,44001680,5080,5080,5080,5080,0
20230821,111500,44001680,5080,5080,5080,5080,98
20230821,111400,43503840,5080,5080,5080,5080,0
20230821,111300,43503840,5080,5080,5080,5080,0
20230821,111200,43503840,5080,5080,5080,5080,1
20230821,111100,43498760,5050,5050,5050,5050,0
20230821,111000,43498760,5050,5050,5050,5050,0
20230821,110900,43498760,5050,5050,5050,5050,0
20230821,110800,43498760,5050,5050,5050,5050,0
20230821,110700,43498760,5050,5050,5050,5050,0
20230821,110600,43498760,5050,5050,5050,5050,0
20230821,110500,43498760,5050,5050,5050,5050,0
20230821,110400,43498760,5050,5050,5050,5050,13
20230821,110300,43433110,5050,5050,5050,5050,0
20230821,110200,43433110,5050,5050,5050,5050,9
20230821,110100,43387660,5060,5060,5060,5060,300
20230821,110000,41869660,5060,5060,5060,5060,0
20230821,105900,41869660,5060,5060,5060,5060,0
20230821,105800,41869660,5060,5060,5060,5060,0
20230821,105700,41869660,5060,5060,5060,5060,0
20230821,105600,41869660,5060,5060,5060,5060,0
20230821,105500,41869660,5060,5060,5060,5060,0
20230821,105400,41869660,5060,5060,5060,5060,0
20230821,105300,41869660,5060,5060,5060,5060,24
20230821,105200,41748220,5060,5060,5060,5060,0
20230821,105100,41748220,5060,5060,5060,5060,0
20230821,105000,41748220,5060,5060,5060,5060,0
20230821,104900,41748220,5060,5060,5060,5060,0
20230821,104800,41748220,5060,5060,5060,5060,495
20230821,104700,39243520,5070,5070,5070,5070,0
20230821,104600,39243520,5070,5070,5070,5070,0
20230821,104500,39243520,5070,5070,5070,5070,0
20230821,104400,39243520,5070,5070,5070,5070,0
20230821,104300,39243520,5070,5070,5070,5070,0
20230821,104200,39243520,5070,5070,5070,5070,0
20230821,104100,39243520,5070,5070,5070,5070,0
20230821,104000,39243520,5070,5070,5070,5070,57
20230821,103900,38954530,5070,5070,5070,5070,0
20230821,103800,38954530,5070,5070,5070,5070,0
20230821,103700,38954530,5070,5070,5070,5070,0
20230821,103600,38954530,5070,5070,5070,5070,5
20230821,103500,38929180,5060,5060,5060,5060,91
20230821,103400,38468720,5060,5060,5060,5060,3
20230821,103300,38453540,5060,5060,5060,5060,0
20230821,103200,38453540,5060,5060,5060,5060,300
20230821,103100,36935540,5060,5060,5060,5060,0
20230821,103000,36935540,5060,5060,5060,5060,0
20230821,102900,36935540,5060,5060,5060,5060,24
20230821,102800,36814100,5050,5060,5060,5050,37
20230821,102700,36627010,5070,5070,5070,5070,14
20230821,102600,36556030,5080,5080,5080,5080,0
20230821,102500,36556030,5080,5080,5080,5080,1
20230821,102400,36550950,5030,5060,5060,5030,400
20230821,102300,34538500,5070,5070,5070,5070,1
20230821,102200,34533430,5030,5030,5030,5030,0
20230821,102100,34533430,5030,5030,5030,5030,2000
20230821,102000,24473430,5040,5040,5040,5040,0
20230821,101900,24473430,5040,5040,5040,5040,0
20230821,101800,24473430,5040,5040,5040,5040,0
20230821,101700,24473430,5040,5040,5040,5040,10
20230821,101600,24423030,5040,5050,5050,5040,185
20230821,101500,23490430,5050,5050,5050,5050,0
20230821,101400,23490430,5050,5050,5050,5050,0
20230821,101300,23490430,5050,5050,5050,5050,0
20230821,101200,23490430,5050,5050,5050,5050,99
20230821,101100,22990480,5060,5060,5060,5060,2
20230821,101000,22980360,5050,5050,5050,5050,0
20230821,100900,22980360,5050,5050,5050,5050,0
20230821,100800,22980360,5050,5050,5050,5050,0
20230821,100700,22980360,5050,5050,5050,5050,0
20230821,100600,22980360,5050,5050,5050,5050,7
20230821,100500,22945010,5050,5050,5050,5050,599
20230821,100400,19920060,5060,5060,5060,5060,0
20230821,100300,19920060,5060,5060,5060,5060,0
20230821,100200,19920060,5060,5060,5060,5060,130
20230821,100100,19262260,5080,5080,5080,5080,1
20230821,100000,19257180,5050,5050,5050,5050,0
20230821,095900,19257180,5050,5050,5050,5050,0
20230821,095800,19257180,5050,5050,5050,5050,0
20230821,095700,19257180,5050,5050,5050,5050,0
20230821,095600,19257180,5050,5050,5050,5050,0
20230821,095500,19257180,5050,5050,5050,5050,0
20230821,095400,19257180,5050,5050,5050,5050,0
20230821,095300,19257180,5050,5050,5050,5050,0
20230821,095200,19257180,5050,5050,5050,5050,0
20230821,095100,19257180,5050,5050,5050,5050,0
20230821,095000,19257180,5050,5080,5080,5050,500
20230821,094900,16732010,5110,5110,5110,5110,0
20230821,094800,16732010,5110,5110,5110,5110,0
20230821,094700,16732010,5110,5110,5110,5110,0
20230821,094600,16732010,5110,5110,5110,5110,0
20230821,094500,16732010,5110,5110,5110,5110,0
20230821,094400,16732010,5110,5110,5110,5110,0
20230821,094300,16732010,5110,5090,5110,5090,141
20230821,094200,16011840,5090,5080,5090,5080,300
20230821,094100,14485010,5050,5050,5050,5050,0
20230821,094000,14485010,5050,5050,5050,5050,0
20230821,093900,14485010,5050,5120,5120,5050,502
20230821,093800,11947270,5040,5090,5090,5040,500
20230821,093700,9409330,5120,5120,5120,5120,2
20230821,093600,9399090,5120,5120,5120,5120,0
20230821,093500,9399090,5120,5120,5120,5120,13
20230821,093400,9332530,5120,5120,5120,5120,0
20230821,093300,9332530,5120,5120,5120,5120,0
20230821,093200,9332530,5120,5120,5120,5120,0
20230821,093100,9332530,5120,5120,5120,5120,0
20230821,093000,9332530,5120,5120,5120,5120,0
20230821,092900,9332530,5120,5120,5120,5120,0
20230821,092800,9332530,5120,5120,5120,5120,0
20230821,092700,9332530,5120,5120,5120,5120,0
20230821,092600,9332530,5120,5120,5120,5120,0
20230821,092500,9332530,5120,5120,5120,5120,89
20230821,092400,8876850,5120,5120,5120,5120,0
20230821,092300,8876850,5120,5120,5120,5120,1
20230821,092200,8871730,5120,5060,5120,5060,738
20230821,092100,5118020,5070,5070,5070,5070,0
20230821,092000,5118020,5070,5080,5080,5070,54
20230821,091900,4843930,5090,5090,5090,5090,0
20230821,091800,4843930,5090,5090,5090,5090,0
20230821,091700,4843930,5090,5090,5090,5090,0
20230821,091600,4843930,5090,5090,5090,5090,0
20230821,091500,4843930,5090,5090,5090,5090,19
20230821,091400,4747220,5100,5120,5120,5100,303
20230821,091300,3201290,5120,5150,5150,5120,11
20230821,091200,3144820,5150,5150,5150,5150,4
20230821,091100,3124220,5190,5190,5190,5190,0
20230821,091000,3124220,5190,5190,5190,5190,0
20230821,090900,3124220,5190,5190,5190,5190,0
20230821,090800,3124220,5190,5190,5190,5190,0
20230821,090700,3124220,5190,5190,5190,5190,0
20230821,090600,3124220,5190,5190,5190,5190,1
20230821,090500,3119030,5090,5090,5090,5090,56
20230821,090400,2833990,5190,5190,5190,5190,0
20230821,090300,2833990,5190,5190,5190,5190,0
20230821,090200,2833990,5190,5190,5190,5190,2
20230821,090100,2823610,5160,5170,5170,5160,2
20230821,090000,2813280,5170,5200,5200,5170,543