stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195700,126697520,5320,5320,5320,5320,111
20230823,195600,126697520,5320,5320,5320,5320,0
20230823,195500,126697520,5320,5320,5320,5320,0
20230823,195400,126697520,5320,5320,5320,5320,0
20230823,195300,126697520,5320,5320,5320,5320,0
20230823,195200,126697520,5320,5320,5320,5320,0
20230823,195100,126697520,5320,5320,5320,5320,0
20230823,195000,126697520,5320,5320,5320,5320,0
20230823,194900,126697520,5320,5320,5320,5320,0
20230823,194800,126697520,5320,5320,5320,5320,0
20230823,194700,126697520,5320,5320,5320,5320,0
20230823,194600,126697520,5320,5320,5320,5320,0
20230823,194500,126697520,5320,5320,5320,5320,0
20230823,194400,126697520,5320,5320,5320,5320,0
20230823,194300,126697520,5320,5320,5320,5320,0
20230823,194200,126697520,5320,5320,5320,5320,0
20230823,194100,126697520,5320,5320,5320,5320,0
20230823,194000,126697520,5320,5320,5320,5320,0
20230823,193900,126697520,5320,5320,5320,5320,0
20230823,193800,126697520,5320,5320,5320,5320,0
20230823,193700,126697520,5320,5320,5320,5320,0
20230823,193600,126697520,5320,5320,5320,5320,0
20230823,193500,126697520,5320,5320,5320,5320,0
20230823,193400,126697520,5320,5320,5320,5320,0
20230823,193300,126697520,5320,5320,5320,5320,0
20230823,193200,126697520,5320,5320,5320,5320,0
20230823,193100,126697520,5320,5320,5320,5320,0
20230823,193000,126697520,5320,5320,5320,5320,0
20230823,192900,126697520,5320,5320,5320,5320,0
20230823,192800,126697520,5320,5320,5320,5320,0
20230823,192700,126697520,5320,5320,5320,5320,111
20230823,192600,126697520,5320,5320,5320,5320,0
20230823,192500,126697520,5320,5320,5320,5320,0
20230823,192400,126697520,5320,5320,5320,5320,0
20230823,192300,126697520,5320,5320,5320,5320,0
20230823,192200,126697520,5320,5320,5320,5320,0
20230823,192100,126697520,5320,5320,5320,5320,0
20230823,192000,126697520,5320,5320,5320,5320,0
20230823,191900,126697520,5320,5320,5320,5320,0
20230823,191800,126697520,5320,5320,5320,5320,0
20230823,191700,126697520,5320,5320,5320,5320,0
20230823,191600,126697520,5320,5320,5320,5320,0
20230823,191500,126697520,5320,5320,5320,5320,0
20230823,191400,126697520,5320,5320,5320,5320,0
20230823,191300,126697520,5320,5320,5320,5320,0
20230823,191200,126697520,5320,5320,5320,5320,0
20230823,191100,126697520,5320,5320,5320,5320,0
20230823,191000,126697520,5320,5320,5320,5320,0
20230823,190900,126697520,5320,5320,5320,5320,0
20230823,190800,126697520,5320,5320,5320,5320,0
20230823,190700,126697520,5320,5320,5320,5320,0
20230823,190600,126697520,5320,5320,5320,5320,0
20230823,190500,126697520,5320,5320,5320,5320,0
20230823,190400,126697520,5320,5320,5320,5320,0
20230823,190300,126697520,5320,5320,5320,5320,0
20230823,190200,126697520,5320,5320,5320,5320,0
20230823,190100,126697520,5320,5320,5320,5320,0
20230823,190000,126697520,5320,5320,5320,5320,0
20230823,185900,126697520,5320,5320,5320,5320,0
20230823,185800,126697520,5320,5320,5320,5320,0
20230823,185700,126697520,5320,5320,5320,5320,111
20230823,185600,126697520,5320,5320,5320,5320,0
20230823,185500,126697520,5320,5320,5320,5320,0
20230823,185400,126697520,5320,5320,5320,5320,0
20230823,185300,126697520,5320,5320,5320,5320,0
20230823,185200,126697520,5320,5320,5320,5320,0
20230823,185100,126697520,5320,5320,5320,5320,0
20230823,185000,126697520,5320,5320,5320,5320,0
20230823,184900,126697520,5320,5320,5320,5320,0
20230823,184800,126697520,5320,5320,5320,5320,0
20230823,184700,126697520,5320,5320,5320,5320,0
20230823,184600,126697520,5320,5320,5320,5320,0
20230823,184500,126697520,5320,5320,5320,5320,0
20230823,184400,126697520,5320,5320,5320,5320,0
20230823,184300,126697520,5320,5320,5320,5320,0
20230823,184200,126697520,5320,5320,5320,5320,0
20230823,184100,126697520,5320,5320,5320,5320,0
20230823,184000,126697520,5320,5320,5320,5320,0
20230823,183900,126697520,5320,5320,5320,5320,0
20230823,183800,126697520,5320,5320,5320,5320,0
20230823,183700,126697520,5320,5320,5320,5320,0
20230823,183600,126697520,5320,5320,5320,5320,0
20230823,183500,126697520,5320,5320,5320,5320,0
20230823,183400,126697520,5320,5320,5320,5320,0
20230823,183300,126697520,5320,5320,5320,5320,0
20230823,183200,126697520,5320,5320,5320,5320,0
20230823,183100,126697520,5320,5320,5320,5320,0
20230823,183000,126697520,5320,5320,5320,5320,0
20230823,182900,126697520,5320,5320,5320,5320,0
20230823,182800,126697520,5320,5320,5320,5320,0
20230823,182700,126697520,5320,5320,5320,5320,111
20230823,182600,126697520,5320,5320,5320,5320,0
20230823,182500,126697520,5320,5320,5320,5320,0
20230823,182400,126697520,5320,5320,5320,5320,0
20230823,182300,126697520,5320,5320,5320,5320,0
20230823,182200,126697520,5320,5320,5320,5320,0
20230823,182100,126697520,5320,5320,5320,5320,0
20230823,182000,126697520,5320,5320,5320,5320,0
20230823,181900,126697520,5320,5320,5320,5320,0
20230823,181800,126697520,5320,5320,5320,5320,0
20230823,181700,126697520,5320,5320,5320,5320,0
20230823,181600,126697520,5320,5320,5320,5320,0
20230823,181500,126697520,5320,5320,5320,5320,0
20230823,181400,126697520,5320,5320,5320,5320,0
20230823,181300,126697520,5320,5320,5320,5320,0
20230823,181200,126697520,5320,5320,5320,5320,0
20230823,181100,126697520,5320,5320,5320,5320,0
20230823,181000,126697520,5320,5320,5320,5320,0
20230823,180900,126697520,5320,5320,5320,5320,0
20230823,180800,126697520,5320,5320,5320,5320,0
20230823,180700,126697520,5320,5320,5320,5320,0
20230823,180600,126697520,5320,5320,5320,5320,0
20230823,180500,126697520,5320,5320,5320,5320,0
20230823,180400,126697520,5320,5320,5320,5320,0
20230823,180300,126697520,5320,5320,5320,5320,0
20230823,180200,126697520,5320,5320,5320,5320,0
20230823,180100,126697520,5320,5320,5320,5320,0
20230823,180000,126697520,5320,5320,5320,5320,0
20230823,175900,126697520,5320,5320,5320,5320,0
20230823,175800,126697520,5320,5320,5320,5320,0
20230823,175700,126697520,5320,5320,5320,5320,111
20230823,175600,126697520,5320,5320,5320,5320,0
20230823,175500,126697520,5320,5320,5320,5320,0
20230823,175400,126697520,5320,5320,5320,5320,0
20230823,175300,126697520,5320,5320,5320,5320,0
20230823,175200,126697520,5320,5320,5320,5320,0
20230823,175100,126697520,5320,5320,5320,5320,0
20230823,175000,126697520,5320,5320,5320,5320,0
20230823,174900,126697520,5320,5320,5320,5320,0
20230823,174800,126697520,5320,5320,5320,5320,0
20230823,174700,126697520,5320,5320,5320,5320,0
20230823,174600,126697520,5320,5320,5320,5320,0
20230823,174500,126697520,5320,5320,5320,5320,0
20230823,174400,126697520,5320,5320,5320,5320,0
20230823,174300,126697520,5320,5320,5320,5320,0
20230823,174200,126697520,5320,5320,5320,5320,0
20230823,174100,126697520,5320,5320,5320,5320,0
20230823,174000,126697520,5320,5320,5320,5320,0
20230823,173900,126697520,5320,5320,5320,5320,0
20230823,173800,126697520,5320,5320,5320,5320,0
20230823,173700,126697520,5320,5320,5320,5320,0
20230823,173600,126697520,5320,5320,5320,5320,0
20230823,173500,126697520,5320,5320,5320,5320,0
20230823,173400,126697520,5320,5320,5320,5320,0
20230823,173300,126697520,5320,5320,5320,5320,0
20230823,173200,126697520,5320,5320,5320,5320,0
20230823,173100,126697520,5320,5320,5320,5320,0
20230823,173000,126697520,5320,5320,5320,5320,0
20230823,172900,126697520,5320,5320,5320,5320,0
20230823,172800,126697520,5320,5320,5320,5320,0
20230823,172700,126697520,5320,5320,5320,5320,111
20230823,172600,126697520,5320,5320,5320,5320,0
20230823,172500,126697520,5320,5320,5320,5320,0
20230823,172400,126697520,5320,5320,5320,5320,0
20230823,172300,126697520,5320,5320,5320,5320,0
20230823,172200,126697520,5320,5320,5320,5320,0
20230823,172100,126697520,5320,5320,5320,5320,0
20230823,172000,126697520,5320,5320,5320,5320,0
20230823,171900,126697520,5320,5320,5320,5320,0
20230823,171800,126697520,5320,5320,5320,5320,0
20230823,171700,126697520,5320,5320,5320,5320,0
20230823,171600,126697520,5320,5320,5320,5320,0
20230823,171500,126697520,5320,5320,5320,5320,0
20230823,171400,126697520,5320,5320,5320,5320,0
20230823,171300,126697520,5320,5320,5320,5320,0
20230823,171200,126697520,5320,5320,5320,5320,0
20230823,171100,126697520,5320,5320,5320,5320,0
20230823,171000,126697520,5320,5320,5320,5320,0
20230823,170900,126697520,5320,5320,5320,5320,0
20230823,170800,126697520,5320,5320,5320,5320,0
20230823,170700,126697520,5320,5320,5320,5320,0
20230823,170600,126697520,5320,5320,5320,5320,0
20230823,170500,126697520,5320,5320,5320,5320,0
20230823,170400,126697520,5320,5320,5320,5320,0
20230823,170300,126697520,5320,5320,5320,5320,0
20230823,170200,126697520,5320,5320,5320,5320,0
20230823,170100,126697520,5320,5320,5320,5320,0
20230823,170000,126697520,5320,5320,5320,5320,0
20230823,165900,126697520,5320,5320,5320,5320,0
20230823,165800,126697520,5320,5320,5320,5320,0
20230823,165700,126697520,5320,5320,5320,5320,111
20230823,165600,126697520,5320,5320,5320,5320,0
20230823,165500,126697520,5320,5320,5320,5320,0
20230823,165400,126697520,5320,5320,5320,5320,0
20230823,165300,126697520,5320,5320,5320,5320,0
20230823,165200,126697520,5320,5320,5320,5320,0
20230823,165100,126697520,5320,5320,5320,5320,0
20230823,165000,126697520,5320,5320,5320,5320,0
20230823,164900,126697520,5320,5320,5320,5320,0
20230823,164800,126697520,5320,5320,5320,5320,0
20230823,164700,126697520,5320,5320,5320,5320,0
20230823,164600,126697520,5320,5320,5320,5320,0
20230823,164500,126697520,5320,5320,5320,5320,0
20230823,164400,126697520,5320,5320,5320,5320,0
20230823,164300,126697520,5320,5320,5320,5320,0
20230823,164200,126697520,5320,5320,5320,5320,0
20230823,164100,126697520,5320,5320,5320,5320,0
20230823,164000,126697520,5320,5320,5320,5320,0
20230823,163900,126697520,5320,5320,5320,5320,0
20230823,163800,126697520,5320,5320,5320,5320,0
20230823,163700,126697520,5320,5320,5320,5320,0
20230823,163600,126697520,5320,5320,5320,5320,0
20230823,163500,126697520,5320,5320,5320,5320,0
20230823,163400,126697520,5320,5320,5320,5320,0
20230823,163300,126697520,5320,5320,5320,5320,0
20230823,163200,126697520,5320,5320,5320,5320,0
20230823,163100,126697520,5320,5320,5320,5320,0
20230823,163000,126697520,5320,5320,5320,5320,0
20230823,162900,126697520,5320,5320,5320,5320,0
20230823,162800,126697520,5320,5320,5320,5320,0
20230823,162700,126697520,5320,5320,5320,5320,111
20230823,162600,126697520,5320,5320,5320,5320,0
20230823,162500,126697520,5320,5320,5320,5320,0
20230823,162400,126697520,5320,5320,5320,5320,0
20230823,162300,126697520,5320,5320,5320,5320,0
20230823,162200,126697520,5320,5320,5320,5320,0
20230823,162100,126697520,5320,5320,5320,5320,0
20230823,162000,126697520,5320,5320,5320,5320,0
20230823,161900,126697520,5320,5320,5320,5320,0
20230823,161800,126697520,5320,5320,5320,5320,0
20230823,161700,126697520,5320,5320,5320,5320,0
20230823,161600,126697520,5320,5320,5320,5320,0
20230823,161500,126697520,5320,5320,5320,5320,0
20230823,161400,126697520,5320,5320,5320,5320,0
20230823,161300,126697520,5320,5320,5320,5320,0
20230823,161200,126697520,5320,5320,5320,5320,0
20230823,161100,126697520,5320,5320,5320,5320,0
20230823,161000,126697520,5320,5320,5320,5320,0
20230823,160900,126697520,5320,5320,5320,5320,0
20230823,160800,126697520,5320,5320,5320,5320,0
20230823,160700,126697520,5320,5320,5320,5320,0
20230823,160600,126697520,5320,5320,5320,5320,0
20230823,160500,126697520,5320,5320,5320,5320,0
20230823,160400,126697520,5320,5320,5320,5320,0
20230823,160300,126697520,5320,5320,5320,5320,0
20230823,160200,126697520,5320,5320,5320,5320,0
20230823,160100,126697520,5320,5320,5320,5320,0
20230823,160000,126697520,5320,5320,5320,5320,0
20230823,155900,126697520,5320,5320,5320,5320,0
20230823,155800,126697520,5320,5320,5320,5320,0
20230823,155700,126697520,5320,5320,5320,5320,111
20230823,155600,126697520,5320,5320,5320,5320,0
20230823,155500,126697520,5320,5320,5320,5320,0
20230823,155400,126697520,5320,5320,5320,5320,0
20230823,155300,126697520,5320,5320,5320,5320,0
20230823,155200,126697520,5320,5320,5320,5320,0
20230823,155100,126697520,5320,5320,5320,5320,0
20230823,155000,126697520,5320,5320,5320,5320,0
20230823,154900,126697520,5320,5320,5320,5320,0
20230823,154800,126697520,5320,5320,5320,5320,0
20230823,154700,126697520,5320,5320,5320,5320,0
20230823,154600,126697520,5320,5320,5320,5320,0
20230823,154500,126697520,5320,5320,5320,5320,0
20230823,154400,126697520,5320,5320,5320,5320,0
20230823,154300,126697520,5320,5320,5320,5320,0
20230823,154200,126697520,5320,5320,5320,5320,0
20230823,154100,126697520,5320,5320,5320,5320,0
20230823,154000,126697520,5320,5320,5320,5320,0
20230823,153900,126697520,5320,5320,5320,5320,0
20230823,153800,126697520,5320,5320,5320,5320,0
20230823,153700,126697520,5320,5320,5320,5320,0
20230823,153600,126697520,5320,5320,5320,5320,0
20230823,153500,126697520,5320,5320,5320,5320,0
20230823,153400,126697520,5320,5320,5320,5320,0
20230823,153300,126697520,5320,5320,5320,5320,0
20230823,153200,126697520,5320,5320,5320,5320,0
20230823,153100,126697520,5320,5320,5320,5320,0
20230823,153000,126697520,5320,5320,5320,5320,111
20230823,152900,126107000,5370,5370,5370,5370,0
20230823,152800,126107000,5370,5370,5370,5370,0
20230823,152700,126107000,5370,5370,5370,5370,0
20230823,152600,126107000,5370,5370,5370,5370,0
20230823,152500,126107000,5370,5370,5370,5370,0
20230823,152400,126107000,5370,5370,5370,5370,0
20230823,152300,126107000,5370,5370,5370,5370,0
20230823,152200,126107000,5370,5370,5370,5370,0
20230823,152100,126107000,5370,5370,5370,5370,0
20230823,152000,126107000,5370,5370,5370,5370,0
20230823,151900,126107000,5370,5370,5370,5370,0
20230823,151800,126107000,5370,5370,5370,5370,0
20230823,151700,126107000,5370,5350,5370,5350,2442
20230823,151600,113013650,5370,5370,5370,5370,0
20230823,151500,113013650,5370,5370,5370,5370,0
20230823,151400,113013650,5370,5370,5370,5370,0
20230823,151300,113013650,5370,5370,5370,5370,0
20230823,151200,113013650,5370,5370,5370,5370,0
20230823,151100,113013650,5370,5370,5370,5370,0
20230823,151000,113013650,5370,5370,5370,5370,0
20230823,150900,113013650,5370,5370,5370,5370,3
20230823,150800,112997540,5380,5370,5380,5370,311
20230823,150700,111324400,5380,5260,5380,5260,998
20230823,150600,106038500,5250,5250,5250,5250,116
20230823,150500,105429500,5250,5260,5260,5250,147
20230823,150400,104656630,5270,5270,5270,5270,0
20230823,150300,104656630,5270,5270,5270,5270,0
20230823,150200,104656630,5270,5270,5270,5270,1
20230823,150100,104651360,5270,5270,5270,5270,0
20230823,150000,104651360,5270,5270,5270,5270,298
20230823,145900,103080900,5280,5280,5280,5280,0
20230823,145800,103080900,5280,5280,5280,5280,0
20230823,145700,103080900,5280,5280,5280,5280,0
20230823,145600,103080900,5280,5280,5280,5280,0
20230823,145500,103080900,5280,5280,5280,5280,0
20230823,145400,103080900,5280,5280,5280,5280,0
20230823,145300,103080900,5280,5280,5280,5280,6
20230823,145200,103049220,5280,5280,5280,5280,0
20230823,145100,103049220,5280,5280,5280,5280,0
20230823,145000,103049220,5280,5280,5280,5280,0
20230823,144900,103049220,5280,5280,5280,5280,1
20230823,144800,103043940,5260,5260,5260,5260,0
20230823,144700,103043940,5260,5260,5260,5260,0
20230823,144600,103043940,5260,5260,5260,5260,199
20230823,144500,101997200,5260,5260,5260,5260,0
20230823,144400,101997200,5260,5260,5260,5260,0
20230823,144300,101997200,5260,5260,5260,5260,2
20230823,144200,101986680,5250,5250,5250,5250,0
20230823,144100,101986680,5250,5250,5250,5250,0
20230823,144000,101986680,5250,5250,5250,5250,0
20230823,143900,101986680,5250,5250,5250,5250,0
20230823,143800,101986680,5250,5250,5250,5250,0
20230823,143700,101986680,5250,5250,5250,5250,141
20230823,143600,101246430,5250,5250,5250,5250,0
20230823,143500,101246430,5250,5250,5250,5250,0
20230823,143400,101246430,5250,5250,5250,5250,91
20230823,143300,100768680,5300,5300,5300,5300,0
20230823,143200,100768680,5300,5300,5300,5300,0
20230823,143100,100768680,5300,5300,5300,5300,0
20230823,143000,100768680,5300,5300,5300,5300,0
20230823,142900,100768680,5300,5300,5300,5300,0
20230823,142800,100768680,5300,5300,5300,5300,0
20230823,142700,100768680,5300,5300,5300,5300,1
20230823,142600,100763380,5250,5250,5250,5250,0
20230823,142500,100763380,5250,5250,5250,5250,0
20230823,142400,100763380,5250,5250,5250,5250,0
20230823,142300,100763380,5250,5250,5250,5250,0
20230823,142200,100763380,5250,5250,5250,5250,0
20230823,142100,100763380,5250,5250,5250,5250,0
20230823,142000,100763380,5250,5250,5250,5250,0
20230823,141900,100763380,5250,5270,5270,5250,254
20230823,141800,99428810,5260,5260,5260,5260,0
20230823,141700,99428810,5260,5260,5260,5260,30
20230823,141600,99271010,5270,5270,5270,5270,0
20230823,141500,99271010,5270,5270,5270,5270,0
20230823,141400,99271010,5270,5270,5270,5270,0
20230823,141300,99271010,5270,5270,5270,5270,0
20230823,141200,99271010,5270,5270,5270,5270,0
20230823,141100,99271010,5270,5270,5270,5270,0
20230823,141000,99271010,5270,5270,5270,5270,0
20230823,140900,99271010,5270,5270,5270,5270,0
20230823,140800,99271010,5270,5270,5270,5270,0
20230823,140700,99271010,5270,5270,5270,5270,2
20230823,140600,99260470,5270,5270,5270,5270,0
20230823,140500,99260470,5270,5280,5280,5270,221
20230823,140400,98095440,5280,5280,5280,5280,0
20230823,140300,98095440,5280,5280,5280,5280,0
20230823,140200,98095440,5280,5290,5290,5280,80
20230823,140100,97672840,5300,5300,5300,5300,40
20230823,140000,97460840,5280,5280,5280,5280,68
20230823,135900,97101800,5310,5310,5310,5310,0
20230823,135800,97101800,5310,5310,5310,5310,5
20230823,135700,97075250,5310,5310,5310,5310,0
20230823,135600,97075250,5310,5310,5310,5310,0
20230823,135500,97075250,5310,5310,5310,5310,0
20230823,135400,97075250,5310,5310,5310,5310,0
20230823,135300,97075250,5310,5310,5310,5310,0
20230823,135200,97075250,5310,5310,5310,5310,22
20230823,135100,96958430,5310,5310,5310,5310,158
20230823,135000,96119450,5310,5310,5310,5310,0
20230823,134900,96119450,5310,5310,5310,5310,0
20230823,134800,96119450,5310,5310,5310,5310,0
20230823,134700,96119450,5310,5310,5310,5310,20
20230823,134600,96013250,5310,5310,5310,5310,0
20230823,134500,96013250,5310,5310,5310,5310,0
20230823,134400,96013250,5310,5310,5310,5310,0
20230823,134300,96013250,5310,5310,5310,5310,0
20230823,134200,96013250,5310,5310,5310,5310,0
20230823,134100,96013250,5310,5310,5310,5310,0
20230823,134000,96013250,5310,5310,5310,5310,0
20230823,133900,96013250,5310,5310,5310,5310,0
20230823,133800,96013250,5310,5310,5310,5310,0
20230823,133700,96013250,5310,5310,5310,5310,0
20230823,133600,96013250,5310,5310,5310,5310,0
20230823,133500,96013250,5310,5310,5310,5310,1
20230823,133400,96007940,5270,5270,5270,5270,0
20230823,133300,96007940,5270,5270,5270,5270,0
20230823,133200,96007940,5270,5270,5270,5270,0
20230823,133100,96007940,5270,5270,5270,5270,0
20230823,133000,96007940,5270,5270,5270,5270,0
20230823,132900,96007940,5270,5270,5270,5270,0
20230823,132800,96007940,5270,5270,5270,5270,0
20230823,132700,96007940,5270,5270,5270,5270,0
20230823,132600,96007940,5270,5300,5300,5270,100
20230823,132500,95480630,5310,5310,5310,5310,33
20230823,132400,95305400,5320,5310,5320,5310,100
20230823,132300,94773570,5300,5300,5300,5300,0
20230823,132200,94773570,5300,5300,5300,5300,0
20230823,132100,94773570,5300,5300,5300,5300,0
20230823,132000,94773570,5300,5300,5300,5300,0
20230823,131900,94773570,5300,5300,5300,5300,0
20230823,131800,94773570,5300,5300,5300,5300,0
20230823,131700,94773570,5300,5300,5300,5300,0
20230823,131600,94773570,5300,5300,5300,5300,43
20230823,131500,94545670,5320,5320,5320,5320,0
20230823,131400,94545670,5320,5320,5320,5320,0
20230823,131300,94545670,5320,5320,5320,5320,0
20230823,131200,94545670,5320,5320,5320,5320,0
20230823,131100,94545670,5320,5320,5320,5320,0
20230823,131000,94545670,5320,5320,5320,5320,0
20230823,130900,94545670,5320,5320,5320,5320,0
20230823,130800,94545670,5320,5310,5320,5310,200
20230823,130700,93481850,5310,5310,5310,5310,0
20230823,130600,93481850,5310,5310,5310,5310,1
20230823,130500,93476540,5310,5310,5310,5310,0
20230823,130400,93476540,5310,5310,5310,5310,0
20230823,130300,93476540,5310,5310,5310,5310,0
20230823,130200,93476540,5310,5310,5310,5310,0
20230823,130100,93476540,5310,5310,5310,5310,0
20230823,130000,93476540,5310,5310,5310,5310,0
20230823,125900,93476540,5310,5310,5310,5310,0
20230823,125800,93476540,5310,5310,5310,5310,0
20230823,125700,93476540,5310,5310,5310,5310,0
20230823,125600,93476540,5310,5310,5310,5310,0
20230823,125500,93476540,5310,5310,5310,5310,0
20230823,125400,93476540,5310,5310,5310,5310,0
20230823,125300,93476540,5310,5310,5310,5310,0
20230823,125200,93476540,5310,5310,5310,5310,0
20230823,125100,93476540,5310,5310,5310,5310,1
20230823,125000,93471230,5310,5290,5310,5270,603
20230823,124900,90292890,5310,5310,5310,5310,0
20230823,124800,90292890,5310,5310,5310,5310,0
20230823,124700,90292890,5310,5310,5310,5310,0
20230823,124600,90292890,5310,5310,5310,5310,2
20230823,124500,90282270,5310,5310,5310,5310,0
20230823,124400,90282270,5310,5310,5310,5310,0
20230823,124300,90282270,5310,5310,5310,5310,0
20230823,124200,90282270,5310,5310,5310,5310,3
20230823,124100,90266340,5310,5310,5310,5310,0
20230823,124000,90266340,5310,5310,5310,5310,2
20230823,123900,90255720,5310,5310,5310,5310,0
20230823,123800,90255720,5310,5310,5310,5310,0
20230823,123700,90255720,5310,5310,5310,5310,266
20230823,123600,88843260,5310,5310,5310,5310,276
20230823,123500,87377700,5310,5310,5310,5310,0
20230823,123400,87377700,5310,5300,5310,5300,17
20230823,123300,87287580,5270,5270,5270,5270,0
20230823,123200,87287580,5270,5280,5280,5270,100
20230823,123100,86760080,5280,5300,5300,5280,605
20230823,123000,83562780,5310,5310,5310,5310,0
20230823,122900,83562780,5310,5310,5310,5310,0
20230823,122800,83562780,5310,5310,5310,5310,0
20230823,122700,83562780,5310,5310,5310,5310,0
20230823,122600,83562780,5310,5310,5310,5310,0
20230823,122500,83562780,5310,5310,5310,5310,0
20230823,122400,83562780,5310,5310,5310,5310,100
20230823,122300,83031780,5310,5310,5310,5310,0
20230823,122200,83031780,5310,5310,5310,5310,0
20230823,122100,83031780,5310,5310,5310,5310,0
20230823,122000,83031780,5310,5310,5310,5310,0
20230823,121900,83031780,5310,5310,5310,5310,0
20230823,121800,83031780,5310,5310,5310,5310,0
20230823,121700,83031780,5310,5310,5310,5310,0
20230823,121600,83031780,5310,5310,5310,5310,160
20230823,121500,82182180,5310,5310,5310,5310,40
20230823,121400,81969780,5310,5310,5310,5310,17
20230823,121300,81879510,5310,5310,5310,5310,0
20230823,121200,81879510,5310,5310,5310,5310,0
20230823,121100,81879510,5310,5310,5310,5310,0
20230823,121000,81879510,5310,5310,5310,5310,0
20230823,120900,81879510,5310,5310,5310,5310,0
20230823,120800,81879510,5310,5310,5310,5310,0
20230823,120700,81879510,5310,5310,5310,5310,0
20230823,120600,81879510,5310,5310,5310,5310,0
20230823,120500,81879510,5310,5310,5310,5310,0
20230823,120400,81879510,5310,5310,5310,5310,0
20230823,120300,81879510,5310,5310,5310,5310,0
20230823,120200,81879510,5310,5310,5310,5310,0
20230823,120100,81879510,5310,5310,5310,5310,0
20230823,120000,81879510,5310,5310,5310,5310,0
20230823,115900,81879510,5310,5310,5310,5310,0
20230823,115800,81879510,5310,5310,5310,5310,0
20230823,115700,81879510,5310,5310,5310,5310,0
20230823,115600,81879510,5310,5310,5310,5310,0
20230823,115500,81879510,5310,5310,5310,5310,0
20230823,115400,81879510,5310,5310,5310,5310,0
20230823,115300,81879510,5310,5310,5310,5310,0
20230823,115200,81879510,5310,5310,5310,5310,0
20230823,115100,81879510,5310,5310,5310,5310,0
20230823,115000,81879510,5310,5310,5310,5310,0
20230823,114900,81879510,5310,5310,5310,5310,0
20230823,114800,81879510,5310,5310,5310,5310,0
20230823,114700,81879510,5310,5310,5310,5310,0
20230823,114600,81879510,5310,5310,5310,5310,0
20230823,114500,81879510,5310,5310,5310,5310,0
20230823,114400,81879510,5310,5310,5310,5310,0
20230823,114300,81879510,5310,5310,5310,5310,0
20230823,114200,81879510,5310,5310,5310,5310,0
20230823,114100,81879510,5310,5310,5310,5310,0
20230823,114000,81879510,5310,5310,5310,5310,0
20230823,113900,81879510,5310,5310,5310,5310,0
20230823,113800,81879510,5310,5310,5310,5310,0
20230823,113700,81879510,5310,5320,5320,5310,217
20230823,113600,80725400,5380,5380,5380,5380,0
20230823,113500,80725400,5380,5380,5380,5380,0
20230823,113400,80725400,5380,5380,5380,5380,0
20230823,113300,80725400,5380,5380,5380,5380,0
20230823,113200,80725400,5380,5380,5380,5380,0
20230823,113100,80725400,5380,5380,5380,5380,1
20230823,113000,80720020,5320,5310,5320,5310,592
20230823,112900,77572900,5310,5310,5310,5310,0
20230823,112800,77572900,5310,5310,5310,5310,0
20230823,112700,77572900,5310,5310,5310,5310,0
20230823,112600,77572900,5310,5310,5310,5310,0
20230823,112500,77572900,5310,5310,5310,5310,0
20230823,112400,77572900,5310,5310,5310,5310,1
20230823,112300,77567590,5270,5270,5270,5270,0
20230823,112200,77567590,5270,5270,5270,5270,0
20230823,112100,77567590,5270,5300,5300,5270,300
20230823,112000,75984560,5320,5320,5320,5320,0
20230823,111900,75984560,5320,5320,5320,5320,0
20230823,111800,75984560,5320,5320,5320,5320,0
20230823,111700,75984560,5320,5320,5320,5320,0
20230823,111600,75984560,5320,5320,5320,5320,0
20230823,111500,75984560,5320,5320,5320,5320,0
20230823,111400,75984560,5320,5320,5320,5320,0
20230823,111300,75984560,5320,5320,5320,5320,0
20230823,111200,75984560,5320,5320,5320,5320,0
20230823,111100,75984560,5320,5320,5320,5320,140
20230823,111000,75239760,5320,5320,5320,5320,0
20230823,110900,75239760,5320,5320,5320,5320,0
20230823,110800,75239760,5320,5320,5320,5320,0
20230823,110700,75239760,5320,5320,5320,5320,0
20230823,110600,75239760,5320,5320,5320,5320,0
20230823,110500,75239760,5320,5320,5320,5320,0
20230823,110400,75239760,5320,5320,5320,5320,1
20230823,110300,75234440,5320,5320,5320,5320,0
20230823,110200,75234440,5320,5320,5320,5320,0
20230823,110100,75234440,5320,5320,5320,5320,0
20230823,110000,75234440,5320,5320,5320,5320,0
20230823,105900,75234440,5320,5320,5320,5320,0
20230823,105800,75234440,5320,5320,5320,5320,0
20230823,105700,75234440,5320,5320,5320,5320,0
20230823,105600,75234440,5320,5320,5320,5320,0
20230823,105500,75234440,5320,5320,5320,5320,0
20230823,105400,75234440,5320,5320,5320,5320,0
20230823,105300,75234440,5320,5320,5320,5320,669
20230823,105200,71675360,5320,5320,5320,5320,0
20230823,105100,71675360,5320,5320,5320,5320,0
20230823,105000,71675360,5320,5320,5320,5320,88
20230823,104900,71207200,5300,5300,5300,5300,0
20230823,104800,71207200,5300,5300,5300,5300,0
20230823,104700,71207200,5300,5300,5300,5300,0
20230823,104600,71207200,5300,5300,5300,5300,102
20230823,104500,70666600,5320,5330,5330,5320,243
20230823,104400,69373680,5320,5320,5320,5320,0
20230823,104300,69373680,5320,5320,5320,5320,0
20230823,104200,69373680,5320,5320,5320,5320,0
20230823,104100,69373680,5320,5320,5320,5320,0
20230823,104000,69373680,5320,5350,5350,5320,328
20230823,103900,67626770,5380,5380,5380,5380,0
20230823,103800,67626770,5380,5380,5380,5380,0
20230823,103700,67626770,5380,5380,5380,5380,0
20230823,103600,67626770,5380,5380,5380,5380,0
20230823,103500,67626770,5380,5380,5380,5380,0
20230823,103400,67626770,5380,5380,5380,5380,0
20230823,103300,67626770,5380,5380,5380,5380,2
20230823,103200,67616010,5390,5390,5390,5390,0
20230823,103100,67616010,5390,5390,5390,5390,0
20230823,103000,67616010,5390,5390,5390,5390,0
20230823,102900,67616010,5390,5390,5390,5390,0
20230823,102800,67616010,5390,5390,5390,5390,0
20230823,102700,67616010,5390,5390,5390,5390,0
20230823,102600,67616010,5390,5390,5390,5390,0
20230823,102500,67616010,5390,5390,5390,5390,0
20230823,102400,67616010,5390,5390,5390,5390,0
20230823,102300,67616010,5390,5390,5390,5390,0
20230823,102200,67616010,5390,5390,5390,5390,0
20230823,102100,67616010,5390,5390,5390,5390,0
20230823,102000,67616010,5390,5390,5390,5390,0
20230823,101900,67616010,5390,5390,5390,5390,0
20230823,101800,67616010,5390,5350,5390,5340,245
20230823,101700,66295760,5370,5370,5370,5370,0
20230823,101600,66295760,5370,5360,5370,5360,22
20230823,101500,66177630,5350,5350,5350,5350,30
20230823,101400,66017130,5330,5330,5330,5330,0
20230823,101300,66017130,5330,5320,5330,5320,119
20230823,101200,65383850,5320,5320,5320,5320,11
20230823,101100,65325330,5320,5320,5320,5320,0
20230823,101000,65325330,5320,5320,5320,5320,0
20230823,100900,65325330,5320,5320,5320,5320,0
20230823,100800,65325330,5320,5320,5320,5320,0
20230823,100700,65325330,5320,5320,5320,5320,0
20230823,100600,65325330,5320,5320,5320,5320,0
20230823,100500,65325330,5320,5280,5320,5280,13
20230823,100400,65256650,5320,5320,5320,5320,77
20230823,100300,64847010,5320,5320,5320,5320,70
20230823,100200,64474610,5320,5320,5320,5320,1
20230823,100100,64469290,5270,5270,5270,5270,0
20230823,100000,64469290,5270,5280,5280,5270,200
20230823,095900,63414290,5320,5320,5320,5320,0
20230823,095800,63414290,5320,5320,5320,5320,0
20230823,095700,63414290,5320,5320,5320,5320,0
20230823,095600,63414290,5320,5320,5320,5320,0
20230823,095500,63414290,5320,5320,5320,5320,0
20230823,095400,63414290,5320,5320,5320,5320,0
20230823,095300,63414290,5320,5290,5320,5250,450
20230823,095200,61048060,5290,5290,5290,5290,0
20230823,095100,61048060,5290,5330,5330,5290,1001
20230823,095000,55746390,5310,5310,5310,5310,0
20230823,094900,55746390,5310,5310,5310,5310,0
20230823,094800,55746390,5310,5310,5310,5310,570
20230823,094700,52719690,5310,5310,5310,5300,214
20230823,094600,51585210,5300,5320,5320,5300,740
20230823,094500,47653990,5330,5350,5350,5330,130
20230823,094400,46959090,5350,5350,5350,5350,4
20230823,094300,46937690,5350,5350,5350,5350,0
20230823,094200,46937690,5350,5350,5350,5350,1430
20230823,094100,39287190,5350,5350,5350,5350,0
20230823,094000,39287190,5350,5350,5350,5350,0
20230823,093900,39287190,5350,5350,5350,5350,0
20230823,093800,39287190,5350,5350,5350,5350,0
20230823,093700,39287190,5350,5370,5370,5350,869
20230823,093600,34629560,5370,5370,5370,5370,0
20230823,093500,34629560,5370,5370,5370,5370,0
20230823,093400,34629560,5370,5370,5370,5370,10
20230823,093300,34575860,5390,5390,5390,5390,0
20230823,093200,34575860,5390,5390,5390,5390,3
20230823,093100,34559690,5370,5370,5370,5370,0
20230823,093000,34559690,5370,5380,5380,5370,334
20230823,092900,32765580,5390,5390,5390,5390,0
20230823,092800,32765580,5390,5390,5390,5390,0
20230823,092700,32765580,5390,5390,5390,5390,2
20230823,092600,32754800,5410,5410,5410,5410,0
20230823,092500,32754800,5410,5400,5410,5400,5
20230823,092400,32727760,5400,5390,5400,5390,12
20230823,092300,32663040,5370,5370,5370,5370,0
20230823,092200,32663040,5370,5370,5370,5370,0
20230823,092100,32663040,5370,5370,5370,5370,0
20230823,092000,32663040,5370,5370,5370,5370,0
20230823,091900,32663040,5370,5370,5370,5370,0
20230823,091800,32663040,5370,5370,5370,5370,0
20230823,091700,32663040,5370,5370,5370,5370,117
20230823,091600,32034750,5360,5360,5360,5360,47
20230823,091500,31782830,5360,5360,5360,5360,111
20230823,091400,31187870,5360,5360,5360,5360,0
20230823,091300,31187870,5360,5360,5360,5360,11
20230823,091200,31128910,5310,5310,5310,5310,203
20230823,091100,30050980,5310,5310,5310,5310,1
20230823,091000,30045670,5310,5310,5310,5310,0
20230823,090900,30045670,5310,5310,5310,5310,0
20230823,090800,30045670,5310,5310,5310,5310,0
20230823,090700,30045670,5310,5310,5310,5310,253
20230823,090600,28702240,5310,5310,5310,5310,325
20230823,090500,26976490,5290,5330,5330,5290,400
20230823,090400,24850000,5430,5430,5430,5430,1
20230823,090300,24844570,5380,5380,5380,5380,0
20230823,090200,24844570,5380,5380,5380,5380,65
20230823,090100,24494870,5430,5380,5460,5380,3598
20230823,090000,4859310,5460,5380,5460,5380,903