stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,195800,112884630,5280,5280,5280,5280,101
20230824,195700,112884630,5280,5280,5280,5280,0
20230824,195600,112884630,5280,5280,5280,5280,0
20230824,195500,112884630,5280,5280,5280,5280,0
20230824,195400,112884630,5280,5280,5280,5280,0
20230824,195300,112884630,5280,5280,5280,5280,0
20230824,195200,112884630,5280,5280,5280,5280,0
20230824,195100,112884630,5280,5280,5280,5280,0
20230824,195000,112884630,5280,5280,5280,5280,0
20230824,194900,112884630,5280,5280,5280,5280,0
20230824,194800,112884630,5280,5280,5280,5280,0
20230824,194700,112884630,5280,5280,5280,5280,0
20230824,194600,112884630,5280,5280,5280,5280,0
20230824,194500,112884630,5280,5280,5280,5280,0
20230824,194400,112884630,5280,5280,5280,5280,0
20230824,194300,112884630,5280,5280,5280,5280,0
20230824,194200,112884630,5280,5280,5280,5280,0
20230824,194100,112884630,5280,5280,5280,5280,0
20230824,194000,112884630,5280,5280,5280,5280,0
20230824,193900,112884630,5280,5280,5280,5280,0
20230824,193800,112884630,5280,5280,5280,5280,0
20230824,193700,112884630,5280,5280,5280,5280,0
20230824,193600,112884630,5280,5280,5280,5280,0
20230824,193500,112884630,5280,5280,5280,5280,0
20230824,193400,112884630,5280,5280,5280,5280,0
20230824,193300,112884630,5280,5280,5280,5280,0
20230824,193200,112884630,5280,5280,5280,5280,0
20230824,193100,112884630,5280,5280,5280,5280,0
20230824,193000,112884630,5280,5280,5280,5280,0
20230824,192900,112884630,5280,5280,5280,5280,0
20230824,192800,112884630,5280,5280,5280,5280,101
20230824,192700,112884630,5280,5280,5280,5280,0
20230824,192600,112884630,5280,5280,5280,5280,0
20230824,192500,112884630,5280,5280,5280,5280,0
20230824,192400,112884630,5280,5280,5280,5280,0
20230824,192300,112884630,5280,5280,5280,5280,0
20230824,192200,112884630,5280,5280,5280,5280,0
20230824,192100,112884630,5280,5280,5280,5280,0
20230824,192000,112884630,5280,5280,5280,5280,0
20230824,191900,112884630,5280,5280,5280,5280,0
20230824,191800,112884630,5280,5280,5280,5280,0
20230824,191700,112884630,5280,5280,5280,5280,0
20230824,191600,112884630,5280,5280,5280,5280,0
20230824,191500,112884630,5280,5280,5280,5280,0
20230824,191400,112884630,5280,5280,5280,5280,0
20230824,191300,112884630,5280,5280,5280,5280,0
20230824,191200,112884630,5280,5280,5280,5280,0
20230824,191100,112884630,5280,5280,5280,5280,0
20230824,191000,112884630,5280,5280,5280,5280,0
20230824,190900,112884630,5280,5280,5280,5280,0
20230824,190800,112884630,5280,5280,5280,5280,0
20230824,190700,112884630,5280,5280,5280,5280,0
20230824,190600,112884630,5280,5280,5280,5280,0
20230824,190500,112884630,5280,5280,5280,5280,0
20230824,190400,112884630,5280,5280,5280,5280,0
20230824,190300,112884630,5280,5280,5280,5280,0
20230824,190200,112884630,5280,5280,5280,5280,0
20230824,190100,112884630,5280,5280,5280,5280,0
20230824,190000,112884630,5280,5280,5280,5280,0
20230824,185900,112884630,5280,5280,5280,5280,0
20230824,185800,112884630,5280,5280,5280,5280,101
20230824,185700,112884630,5280,5280,5280,5280,0
20230824,185600,112884630,5280,5280,5280,5280,0
20230824,185500,112884630,5280,5280,5280,5280,0
20230824,185400,112884630,5280,5280,5280,5280,0
20230824,185300,112884630,5280,5280,5280,5280,0
20230824,185200,112884630,5280,5280,5280,5280,0
20230824,185100,112884630,5280,5280,5280,5280,0
20230824,185000,112884630,5280,5280,5280,5280,0
20230824,184900,112884630,5280,5280,5280,5280,0
20230824,184800,112884630,5280,5280,5280,5280,0
20230824,184700,112884630,5280,5280,5280,5280,0
20230824,184600,112884630,5280,5280,5280,5280,0
20230824,184500,112884630,5280,5280,5280,5280,0
20230824,184400,112884630,5280,5280,5280,5280,0
20230824,184300,112884630,5280,5280,5280,5280,0
20230824,184200,112884630,5280,5280,5280,5280,0
20230824,184100,112884630,5280,5280,5280,5280,0
20230824,184000,112884630,5280,5280,5280,5280,0
20230824,183900,112884630,5280,5280,5280,5280,0
20230824,183800,112884630,5280,5280,5280,5280,0
20230824,183700,112884630,5280,5280,5280,5280,0
20230824,183600,112884630,5280,5280,5280,5280,0
20230824,183500,112884630,5280,5280,5280,5280,0
20230824,183400,112884630,5280,5280,5280,5280,0
20230824,183300,112884630,5280,5280,5280,5280,0
20230824,183200,112884630,5280,5280,5280,5280,0
20230824,183100,112884630,5280,5280,5280,5280,0
20230824,183000,112884630,5280,5280,5280,5280,0
20230824,182900,112884630,5280,5280,5280,5280,0
20230824,182800,112884630,5280,5280,5280,5280,101
20230824,182700,112884630,5280,5280,5280,5280,0
20230824,182600,112884630,5280,5280,5280,5280,0
20230824,182500,112884630,5280,5280,5280,5280,0
20230824,182400,112884630,5280,5280,5280,5280,0
20230824,182300,112884630,5280,5280,5280,5280,0
20230824,182200,112884630,5280,5280,5280,5280,0
20230824,182100,112884630,5280,5280,5280,5280,0
20230824,182000,112884630,5280,5280,5280,5280,0
20230824,181900,112884630,5280,5280,5280,5280,0
20230824,181800,112884630,5280,5280,5280,5280,0
20230824,181700,112884630,5280,5280,5280,5280,0
20230824,181600,112884630,5280,5280,5280,5280,0
20230824,181500,112884630,5280,5280,5280,5280,0
20230824,181400,112884630,5280,5280,5280,5280,0
20230824,181300,112884630,5280,5280,5280,5280,0
20230824,181200,112884630,5280,5280,5280,5280,0
20230824,181100,112884630,5280,5280,5280,5280,0
20230824,181000,112884630,5280,5280,5280,5280,0
20230824,180900,112884630,5280,5280,5280,5280,0
20230824,180800,112884630,5280,5280,5280,5280,0
20230824,180700,112884630,5280,5280,5280,5280,0
20230824,180600,112884630,5280,5280,5280,5280,0
20230824,180500,112884630,5280,5280,5280,5280,0
20230824,180400,112884630,5280,5280,5280,5280,0
20230824,180300,112884630,5280,5280,5280,5280,0
20230824,180200,112884630,5280,5280,5280,5280,0
20230824,180100,112884630,5280,5280,5280,5280,0
20230824,180000,112884630,5280,5280,5280,5280,0
20230824,175900,112884630,5280,5280,5280,5280,0
20230824,175800,112884630,5280,5280,5280,5280,101
20230824,175700,112884630,5280,5280,5280,5280,0
20230824,175600,112884630,5280,5280,5280,5280,0
20230824,175500,112884630,5280,5280,5280,5280,0
20230824,175400,112884630,5280,5280,5280,5280,0
20230824,175300,112884630,5280,5280,5280,5280,0
20230824,175200,112884630,5280,5280,5280,5280,0
20230824,175100,112884630,5280,5280,5280,5280,0
20230824,175000,112884630,5280,5280,5280,5280,0
20230824,174900,112884630,5280,5280,5280,5280,0
20230824,174800,112884630,5280,5280,5280,5280,0
20230824,174700,112884630,5280,5280,5280,5280,0
20230824,174600,112884630,5280,5280,5280,5280,0
20230824,174500,112884630,5280,5280,5280,5280,0
20230824,174400,112884630,5280,5280,5280,5280,0
20230824,174300,112884630,5280,5280,5280,5280,0
20230824,174200,112884630,5280,5280,5280,5280,0
20230824,174100,112884630,5280,5280,5280,5280,0
20230824,174000,112884630,5280,5280,5280,5280,0
20230824,173900,112884630,5280,5280,5280,5280,0
20230824,173800,112884630,5280,5280,5280,5280,0
20230824,173700,112884630,5280,5280,5280,5280,0
20230824,173600,112884630,5280,5280,5280,5280,0
20230824,173500,112884630,5280,5280,5280,5280,0
20230824,173400,112884630,5280,5280,5280,5280,0
20230824,173300,112884630,5280,5280,5280,5280,0
20230824,173200,112884630,5280,5280,5280,5280,0
20230824,173100,112884630,5280,5280,5280,5280,0
20230824,173000,112884630,5280,5280,5280,5280,0
20230824,172900,112884630,5280,5280,5280,5280,0
20230824,172800,112884630,5280,5280,5280,5280,101
20230824,172700,112884630,5280,5280,5280,5280,0
20230824,172600,112884630,5280,5280,5280,5280,0
20230824,172500,112884630,5280,5280,5280,5280,0
20230824,172400,112884630,5280,5280,5280,5280,0
20230824,172300,112884630,5280,5280,5280,5280,0
20230824,172200,112884630,5280,5280,5280,5280,0
20230824,172100,112884630,5280,5280,5280,5280,0
20230824,172000,112884630,5280,5280,5280,5280,0
20230824,171900,112884630,5280,5280,5280,5280,0
20230824,171800,112884630,5280,5280,5280,5280,0
20230824,171700,112884630,5280,5280,5280,5280,0
20230824,171600,112884630,5280,5280,5280,5280,0
20230824,171500,112884630,5280,5280,5280,5280,0
20230824,171400,112884630,5280,5280,5280,5280,0
20230824,171300,112884630,5280,5280,5280,5280,0
20230824,171200,112884630,5280,5280,5280,5280,0
20230824,171100,112884630,5280,5280,5280,5280,0
20230824,171000,112884630,5280,5280,5280,5280,0
20230824,170900,112884630,5280,5280,5280,5280,0
20230824,170800,112884630,5280,5280,5280,5280,0
20230824,170700,112884630,5280,5280,5280,5280,0
20230824,170600,112884630,5280,5280,5280,5280,0
20230824,170500,112884630,5280,5280,5280,5280,0
20230824,170400,112884630,5280,5280,5280,5280,0
20230824,170300,112884630,5280,5280,5280,5280,0
20230824,170200,112884630,5280,5280,5280,5280,0
20230824,170100,112884630,5280,5280,5280,5280,0
20230824,170000,112884630,5280,5280,5280,5280,0
20230824,165900,112884630,5280,5280,5280,5280,0
20230824,165800,112884630,5280,5280,5280,5280,101
20230824,165700,112884630,5280,5280,5280,5280,0
20230824,165600,112884630,5280,5280,5280,5280,0
20230824,165500,112884630,5280,5280,5280,5280,0
20230824,165400,112884630,5280,5280,5280,5280,0
20230824,165300,112884630,5280,5280,5280,5280,0
20230824,165200,112884630,5280,5280,5280,5280,0
20230824,165100,112884630,5280,5280,5280,5280,0
20230824,165000,112884630,5280,5280,5280,5280,0
20230824,164900,112884630,5280,5280,5280,5280,0
20230824,164800,112884630,5280,5280,5280,5280,0
20230824,164700,112884630,5280,5280,5280,5280,0
20230824,164600,112884630,5280,5280,5280,5280,0
20230824,164500,112884630,5280,5280,5280,5280,0
20230824,164400,112884630,5280,5280,5280,5280,0
20230824,164300,112884630,5280,5280,5280,5280,0
20230824,164200,112884630,5280,5280,5280,5280,0
20230824,164100,112884630,5280,5280,5280,5280,0
20230824,164000,112884630,5280,5280,5280,5280,0
20230824,163900,112884630,5280,5280,5280,5280,0
20230824,163800,112884630,5280,5280,5280,5280,0
20230824,163700,112884630,5280,5280,5280,5280,0
20230824,163600,112884630,5280,5280,5280,5280,0
20230824,163500,112884630,5280,5280,5280,5280,0
20230824,163400,112884630,5280,5280,5280,5280,0
20230824,163300,112884630,5280,5280,5280,5280,0
20230824,163200,112884630,5280,5280,5280,5280,0
20230824,163100,112884630,5280,5280,5280,5280,0
20230824,163000,112884630,5280,5280,5280,5280,0
20230824,162900,112884630,5280,5280,5280,5280,0
20230824,162800,112884630,5280,5280,5280,5280,101
20230824,162700,112884630,5280,5280,5280,5280,0
20230824,162600,112884630,5280,5280,5280,5280,0
20230824,162500,112884630,5280,5280,5280,5280,0
20230824,162400,112884630,5280,5280,5280,5280,0
20230824,162300,112884630,5280,5280,5280,5280,0
20230824,162200,112884630,5280,5280,5280,5280,0
20230824,162100,112884630,5280,5280,5280,5280,0
20230824,162000,112884630,5280,5280,5280,5280,0
20230824,161900,112884630,5280,5280,5280,5280,0
20230824,161800,112884630,5280,5280,5280,5280,0
20230824,161700,112884630,5280,5280,5280,5280,0
20230824,161600,112884630,5280,5280,5280,5280,0
20230824,161500,112884630,5280,5280,5280,5280,0
20230824,161400,112884630,5280,5280,5280,5280,0
20230824,161300,112884630,5280,5280,5280,5280,0
20230824,161200,112884630,5280,5280,5280,5280,0
20230824,161100,112884630,5280,5280,5280,5280,0
20230824,161000,112884630,5280,5280,5280,5280,0
20230824,160900,112884630,5280,5280,5280,5280,0
20230824,160800,112884630,5280,5280,5280,5280,0
20230824,160700,112884630,5280,5280,5280,5280,0
20230824,160600,112884630,5280,5280,5280,5280,0
20230824,160500,112884630,5280,5280,5280,5280,0
20230824,160400,112884630,5280,5280,5280,5280,0
20230824,160300,112884630,5280,5280,5280,5280,0
20230824,160200,112884630,5280,5280,5280,5280,0
20230824,160100,112884630,5280,5280,5280,5280,0
20230824,160000,112884630,5280,5280,5280,5280,0
20230824,155900,112884630,5280,5280,5280,5280,0
20230824,155800,112884630,5280,5280,5280,5280,101
20230824,155700,112884630,5280,5280,5280,5280,0
20230824,155600,112884630,5280,5280,5280,5280,0
20230824,155500,112884630,5280,5280,5280,5280,0
20230824,155400,112884630,5280,5280,5280,5280,0
20230824,155300,112884630,5280,5280,5280,5280,0
20230824,155200,112884630,5280,5280,5280,5280,0
20230824,155100,112884630,5280,5280,5280,5280,0
20230824,155000,112884630,5280,5280,5280,5280,0
20230824,154900,112884630,5280,5280,5280,5280,0
20230824,154800,112884630,5280,5280,5280,5280,0
20230824,154700,112884630,5280,5280,5280,5280,0
20230824,154600,112884630,5280,5280,5280,5280,0
20230824,154500,112884630,5280,5280,5280,5280,0
20230824,154400,112884630,5280,5280,5280,5280,0
20230824,154300,112884630,5280,5280,5280,5280,0
20230824,154200,112884630,5280,5280,5280,5280,0
20230824,154100,112884630,5280,5280,5280,5280,0
20230824,154000,112884630,5280,5280,5280,5280,0
20230824,153900,112884630,5280,5280,5280,5280,0
20230824,153800,112884630,5280,5280,5280,5280,0
20230824,153700,112884630,5280,5280,5280,5280,0
20230824,153600,112884630,5280,5280,5280,5280,0
20230824,153500,112884630,5280,5280,5280,5280,0
20230824,153400,112884630,5280,5280,5280,5280,0
20230824,153300,112884630,5280,5280,5280,5280,0
20230824,153200,112884630,5280,5280,5280,5280,0
20230824,153100,112884630,5280,5280,5280,5280,0
20230824,153000,112884630,5280,5280,5280,5280,101
20230824,152900,112351350,5280,5280,5280,5280,0
20230824,152800,112351350,5280,5280,5280,5280,0
20230824,152700,112351350,5280,5280,5280,5280,0
20230824,152600,112351350,5280,5280,5280,5280,0
20230824,152500,112351350,5280,5280,5280,5280,0
20230824,152400,112351350,5280,5280,5280,5280,0
20230824,152300,112351350,5280,5280,5280,5280,0
20230824,152200,112351350,5280,5280,5280,5280,0
20230824,152100,112351350,5280,5280,5280,5280,0
20230824,152000,112351350,5280,5280,5280,5280,0
20230824,151900,112351350,5280,5280,5280,5280,50
20230824,151800,112087350,5280,5280,5280,5280,0
20230824,151700,112087350,5280,5280,5280,5280,786
20230824,151600,107937270,5270,5270,5270,5270,788
20230824,151500,103784510,5270,5270,5270,5270,0
20230824,151400,103784510,5270,5270,5270,5270,0
20230824,151300,103784510,5270,5270,5270,5270,0
20230824,151200,103784510,5270,5270,5270,5270,5
20230824,151100,103758160,5270,5270,5270,5270,0
20230824,151000,103758160,5270,5270,5270,5270,0
20230824,150900,103758160,5270,5270,5270,5270,0
20230824,150800,103758160,5270,5270,5270,5270,0
20230824,150700,103758160,5270,5270,5270,5270,0
20230824,150600,103758160,5270,5270,5270,5270,0
20230824,150500,103758160,5270,5270,5270,5270,0
20230824,150400,103758160,5270,5270,5270,5270,0
20230824,150300,103758160,5270,5270,5270,5270,50
20230824,150200,103494660,5270,5220,5270,5220,872
20230824,150100,98901010,5230,5240,5240,5230,1000
20230824,150000,93670020,5260,5260,5260,5260,0
20230824,145900,93670020,5260,5260,5260,5260,0
20230824,145800,93670020,5260,5260,5260,5260,0
20230824,145700,93670020,5260,5260,5260,5260,0
20230824,145600,93670020,5260,5260,5260,5260,0
20230824,145500,93670020,5260,5220,5260,5220,101
20230824,145400,93142760,5270,5260,5270,5200,2088
20230824,145300,82272580,5260,5210,5260,5210,496
20230824,145200,79677300,5200,5210,5210,5200,119
20230824,145100,79058310,5200,5200,5200,5200,0
20230824,145000,79058310,5200,5200,5200,5200,100
20230824,144900,78538310,5210,5210,5210,5210,0
20230824,144800,78538310,5210,5210,5210,5210,0
20230824,144700,78538310,5210,5210,5210,5210,0
20230824,144600,78538310,5210,5210,5210,5210,0
20230824,144500,78538310,5210,5210,5210,5210,0
20230824,144400,78538310,5210,5210,5210,5210,0
20230824,144300,78538310,5210,5210,5210,5210,0
20230824,144200,78538310,5210,5210,5210,5210,0
20230824,144100,78538310,5210,5210,5210,5210,2
20230824,144000,78527890,5170,5190,5190,5170,1000
20230824,143900,73347260,5190,5190,5190,5190,100
20230824,143800,72828260,5180,5180,5180,5180,0
20230824,143700,72828260,5180,5200,5200,5180,550
20230824,143600,69977880,5250,5250,5250,5250,0
20230824,143500,69977880,5250,5250,5250,5250,0
20230824,143400,69977880,5250,5250,5250,5250,0
20230824,143300,69977880,5250,5250,5250,5250,1
20230824,143200,69972630,5260,5260,5260,5260,0
20230824,143100,69972630,5260,5260,5260,5260,1
20230824,143000,69967370,5200,5260,5260,5200,100
20230824,142900,69446450,5270,5270,5270,5270,0
20230824,142800,69446450,5270,5270,5270,5270,0
20230824,142700,69446450,5270,5270,5270,5270,0
20230824,142600,69446450,5270,5270,5270,5270,0
20230824,142500,69446450,5270,5270,5270,5270,0
20230824,142400,69446450,5270,5270,5270,5270,2
20230824,142300,69435910,5270,5270,5270,5270,0
20230824,142200,69435910,5270,5270,5270,5270,0
20230824,142100,69435910,5270,5270,5270,5270,0
20230824,142000,69435910,5270,5270,5270,5270,0
20230824,141900,69435910,5270,5270,5270,5270,0
20230824,141800,69435910,5270,5270,5270,5270,0
20230824,141700,69435910,5270,5270,5270,5270,0
20230824,141600,69435910,5270,5270,5270,5270,0
20230824,141500,69435910,5270,5270,5270,5270,0
20230824,141400,69435910,5270,5260,5270,5260,20
20230824,141300,69330530,5270,5270,5270,5270,0
20230824,141200,69330530,5270,5270,5270,5270,0
20230824,141100,69330530,5270,5270,5270,5270,0
20230824,141000,69330530,5270,5270,5270,5270,25
20230824,140900,69198780,5270,5190,5270,5180,547
20230824,140800,66330190,5250,5250,5250,5250,0
20230824,140700,66330190,5250,5220,5250,5220,190
20230824,140600,65335530,5160,5160,5160,5160,0
20230824,140500,65335530,5160,5180,5180,5160,100
20230824,140400,64818470,5220,5220,5220,5220,0
20230824,140300,64818470,5220,5220,5220,5220,630
20230824,140200,61529870,5170,5170,5170,5170,0
20230824,140100,61529870,5170,5170,5170,5170,0
20230824,140000,61529870,5170,5170,5170,5170,0
20230824,135900,61529870,5170,5170,5170,5170,0
20230824,135800,61529870,5170,5170,5170,5170,149
20230824,135700,60759540,5170,5170,5170,5170,132
20230824,135600,60077100,5180,5180,5180,5180,580
20230824,135500,57072700,5180,5190,5190,5180,1000
20230824,135400,51890420,5190,5190,5190,5190,0
20230824,135300,51890420,5190,5190,5190,5190,0
20230824,135200,51890420,5190,5190,5190,5190,0
20230824,135100,51890420,5190,5190,5190,5190,0
20230824,135000,51890420,5190,5190,5190,5190,0
20230824,134900,51890420,5190,5190,5190,5190,0
20230824,134800,51890420,5190,5190,5190,5190,0
20230824,134700,51890420,5190,5190,5190,5190,0
20230824,134600,51890420,5190,5190,5190,5190,0
20230824,134500,51890420,5190,5190,5190,5190,0
20230824,134400,51890420,5190,5190,5190,5190,0
20230824,134300,51890420,5190,5190,5190,5190,0
20230824,134200,51890420,5190,5190,5190,5190,0
20230824,134100,51890420,5190,5200,5200,5190,1000
20230824,134000,46692280,5200,5200,5200,5200,0
20230824,133900,46692280,5200,5200,5200,5200,0
20230824,133800,46692280,5200,5210,5210,5200,1000
20230824,133700,41488220,5210,5210,5210,5210,0
20230824,133600,41488220,5210,5210,5210,5210,0
20230824,133500,41488220,5210,5210,5210,5210,0
20230824,133400,41488220,5210,5210,5210,5210,0
20230824,133300,41488220,5210,5210,5210,5210,0
20230824,133200,41488220,5210,5210,5210,5210,1000
20230824,133100,36278220,5210,5210,5210,5210,0
20230824,133000,36278220,5210,5230,5230,5210,1000
20230824,132900,31057600,5220,5220,5220,5220,0
20230824,132800,31057600,5220,5220,5220,5220,200
20230824,132700,30013600,5210,5210,5210,5210,0
20230824,132600,30013600,5210,5210,5210,5210,0
20230824,132500,30013600,5210,5210,5210,5210,0
20230824,132400,30013600,5210,5210,5210,5210,0
20230824,132300,30013600,5210,5240,5240,5210,1036
20230824,132200,24600460,5240,5240,5240,5240,550
20230824,132100,21718460,5240,5240,5240,5240,0
20230824,132000,21718460,5240,5240,5240,5240,43
20230824,131900,21493140,5240,5240,5240,5240,0
20230824,131800,21493140,5240,5240,5240,5240,0
20230824,131700,21493140,5240,5240,5240,5240,0
20230824,131600,21493140,5240,5240,5240,5240,0
20230824,131500,21493140,5240,5240,5240,5240,0
20230824,131400,21493140,5240,5240,5240,5240,0
20230824,131300,21493140,5240,5240,5240,5240,0
20230824,131200,21493140,5240,5240,5240,5240,0
20230824,131100,21493140,5240,5240,5240,5240,0
20230824,131000,21493140,5240,5240,5240,5240,1
20230824,130900,21487900,5240,5240,5240,5240,9
20230824,130800,21440740,5240,5240,5240,5240,0
20230824,130700,21440740,5240,5240,5240,5240,0
20230824,130600,21440740,5240,5240,5240,5240,0
20230824,130500,21440740,5240,5240,5240,5240,0
20230824,130400,21440740,5240,5240,5240,5240,0
20230824,130300,21440740,5240,5240,5240,5240,20
20230824,130200,21335940,5240,5240,5240,5240,1
20230824,130100,21330700,5240,5240,5240,5240,3
20230824,130000,21314980,5240,5240,5240,5240,0
20230824,125900,21314980,5240,5240,5240,5240,0
20230824,125800,21314980,5240,5240,5240,5240,0
20230824,125700,21314980,5240,5240,5240,5240,5
20230824,125600,21288780,5240,5270,5270,5240,324
20230824,125500,19588980,5270,5270,5270,5270,0
20230824,125400,19588980,5270,5270,5270,5270,0
20230824,125300,19588980,5270,5270,5270,5270,2
20230824,125200,19578440,5270,5270,5270,5270,0
20230824,125100,19578440,5270,5270,5270,5270,2
20230824,125000,19567900,5270,5270,5270,5270,0
20230824,124900,19567900,5270,5270,5270,5270,1
20230824,124800,19562630,5260,5260,5260,5260,0
20230824,124700,19562630,5260,5260,5260,5260,0
20230824,124600,19562630,5260,5260,5260,5260,0
20230824,124500,19562630,5260,5260,5260,5260,0
20230824,124400,19562630,5260,5260,5260,5260,0
20230824,124300,19562630,5260,5260,5260,5260,217
20230824,124200,18421210,5260,5260,5260,5260,0
20230824,124100,18421210,5260,5260,5260,5260,0
20230824,124000,18421210,5260,5260,5260,5260,0
20230824,123900,18421210,5260,5260,5260,5260,0
20230824,123800,18421210,5260,5260,5260,5260,0
20230824,123700,18421210,5260,5260,5260,5260,0
20230824,123600,18421210,5260,5260,5260,5260,0
20230824,123500,18421210,5260,5260,5260,5260,0
20230824,123400,18421210,5260,5260,5260,5260,0
20230824,123300,18421210,5260,5260,5260,5260,0
20230824,123200,18421210,5260,5260,5260,5260,0
20230824,123100,18421210,5260,5260,5260,5260,0
20230824,123000,18421210,5260,5260,5260,5260,0
20230824,122900,18421210,5260,5260,5260,5260,0
20230824,122800,18421210,5260,5260,5260,5260,0
20230824,122700,18421210,5260,5260,5260,5260,0
20230824,122600,18421210,5260,5260,5260,5260,0
20230824,122500,18421210,5260,5260,5260,5260,0
20230824,122400,18421210,5260,5260,5260,5260,0
20230824,122300,18421210,5260,5260,5260,5260,0
20230824,122200,18421210,5260,5260,5260,5260,0
20230824,122100,18421210,5260,5260,5260,5260,0
20230824,122000,18421210,5260,5260,5260,5260,0
20230824,121900,18421210,5260,5260,5260,5260,453
20230824,121800,16038430,5260,5260,5260,5260,0
20230824,121700,16038430,5260,5260,5260,5260,0
20230824,121600,16038430,5260,5260,5260,5260,0
20230824,121500,16038430,5260,5260,5260,5260,0
20230824,121400,16038430,5260,5260,5260,5260,0
20230824,121300,16038430,5260,5260,5260,5260,0
20230824,121200,16038430,5260,5260,5260,5260,0
20230824,121100,16038430,5260,5260,5260,5260,0
20230824,121000,16038430,5260,5260,5260,5260,10
20230824,120900,15985830,5270,5270,5270,5270,0
20230824,120800,15985830,5270,5270,5270,5270,0
20230824,120700,15985830,5270,5270,5270,5270,0
20230824,120600,15985830,5270,5270,5270,5270,0
20230824,120500,15985830,5270,5270,5270,5270,0
20230824,120400,15985830,5270,5270,5270,5270,0
20230824,120300,15985830,5270,5270,5270,5270,1
20230824,120200,15980560,5270,5270,5270,5270,0
20230824,120100,15980560,5270,5270,5270,5270,0
20230824,120000,15980560,5270,5270,5270,5270,0
20230824,115900,15980560,5270,5230,5270,5230,122
20230824,115800,15341980,5230,5230,5230,5230,0
20230824,115700,15341980,5230,5230,5230,5230,0
20230824,115600,15341980,5230,5230,5230,5230,0
20230824,115500,15341980,5230,5230,5230,5230,0
20230824,115400,15341980,5230,5230,5230,5230,0
20230824,115300,15341980,5230,5230,5230,5230,0
20230824,115200,15341980,5230,5230,5230,5230,0
20230824,115100,15341980,5230,5230,5230,5230,0
20230824,115000,15341980,5230,5230,5230,5230,0
20230824,114900,15341980,5230,5230,5230,5230,0
20230824,114800,15341980,5230,5230,5230,5230,0
20230824,114700,15341980,5230,5230,5230,5230,0
20230824,114600,15341980,5230,5230,5230,5230,0
20230824,114500,15341980,5230,5230,5230,5230,0
20230824,114400,15341980,5230,5230,5230,5230,0
20230824,114300,15341980,5230,5230,5230,5230,0
20230824,114200,15341980,5230,5230,5230,5230,0
20230824,114100,15341980,5230,5230,5230,5230,0
20230824,114000,15341980,5230,5230,5230,5230,0
20230824,113900,15341980,5230,5230,5230,5230,0
20230824,113800,15341980,5230,5230,5230,5230,37
20230824,113700,15148470,5230,5230,5230,5230,0
20230824,113600,15148470,5230,5230,5230,5230,0
20230824,113500,15148470,5230,5230,5230,5230,0
20230824,113400,15148470,5230,5230,5230,5230,0
20230824,113300,15148470,5230,5230,5230,5230,0
20230824,113200,15148470,5230,5230,5230,5230,0
20230824,113100,15148470,5230,5230,5230,5230,0
20230824,113000,15148470,5230,5230,5230,5230,0
20230824,112900,15148470,5230,5230,5230,5230,2
20230824,112800,15138010,5230,5230,5230,5230,1
20230824,112700,15132780,5230,5230,5230,5230,0
20230824,112600,15132780,5230,5230,5230,5230,0
20230824,112500,15132780,5230,5230,5230,5230,0
20230824,112400,15132780,5230,5230,5230,5230,0
20230824,112300,15132780,5230,5230,5230,5230,3
20230824,112200,15117090,5230,5230,5230,5230,1
20230824,112100,15111860,5230,5230,5230,5230,0
20230824,112000,15111860,5230,5230,5230,5230,0
20230824,111900,15111860,5230,5230,5230,5230,3
20230824,111800,15096170,5230,5230,5230,5230,27
20230824,111700,14954960,5230,5230,5230,5230,0
20230824,111600,14954960,5230,5230,5230,5230,4
20230824,111500,14934040,5230,5230,5230,5230,0
20230824,111400,14934040,5230,5230,5230,5230,25
20230824,111300,14803290,5240,5250,5250,5240,33
20230824,111200,14630310,5250,5250,5250,5250,0
20230824,111100,14630310,5250,5250,5250,5250,0
20230824,111000,14630310,5250,5250,5250,5250,1
20230824,110900,14625060,5270,5270,5270,5270,0
20230824,110800,14625060,5270,5270,5270,5270,0
20230824,110700,14625060,5270,5270,5270,5270,0
20230824,110600,14625060,5270,5270,5270,5270,2
20230824,110500,14614520,5270,5270,5270,5270,0
20230824,110400,14614520,5270,5270,5270,5270,0
20230824,110300,14614520,5270,5270,5270,5270,0
20230824,110200,14614520,5270,5270,5270,5270,0
20230824,110100,14614520,5270,5270,5270,5270,3
20230824,110000,14598710,5240,5240,5240,5240,0
20230824,105900,14598710,5240,5240,5240,5240,1
20230824,105800,14593470,5270,5270,5270,5270,0
20230824,105700,14593470,5270,5270,5270,5270,0
20230824,105600,14593470,5270,5270,5270,5270,0
20230824,105500,14593470,5270,5270,5270,5270,0
20230824,105400,14593470,5270,5270,5270,5270,0
20230824,105300,14593470,5270,5270,5270,5270,0
20230824,105200,14593470,5270,5270,5270,5270,0
20230824,105100,14593470,5270,5270,5270,5270,0
20230824,105000,14593470,5270,5270,5270,5270,0
20230824,104900,14593470,5270,5270,5270,5270,0
20230824,104800,14593470,5270,5270,5270,5270,0
20230824,104700,14593470,5270,5270,5270,5270,0
20230824,104600,14593470,5270,5270,5270,5270,0
20230824,104500,14593470,5270,5270,5270,5270,0
20230824,104400,14593470,5270,5270,5270,5270,0
20230824,104300,14593470,5270,5270,5270,5270,0
20230824,104200,14593470,5270,5270,5270,5270,1
20230824,104100,14588200,5270,5270,5270,5270,0
20230824,104000,14588200,5270,5270,5270,5270,0
20230824,103900,14588200,5270,5270,5270,5270,0
20230824,103800,14588200,5270,5270,5270,5270,0
20230824,103700,14588200,5270,5270,5270,5270,0
20230824,103600,14588200,5270,5270,5270,5270,3
20230824,103500,14572390,5270,5270,5270,5270,0
20230824,103400,14572390,5270,5270,5270,5270,0
20230824,103300,14572390,5270,5270,5270,5270,0
20230824,103200,14572390,5270,5270,5270,5270,0
20230824,103100,14572390,5270,5270,5270,5270,0
20230824,103000,14572390,5270,5270,5270,5270,1
20230824,102900,14567120,5270,5270,5270,5270,0
20230824,102800,14567120,5270,5270,5270,5270,0
20230824,102700,14567120,5270,5270,5270,5270,0
20230824,102600,14567120,5270,5270,5270,5270,0
20230824,102500,14567120,5270,5260,5270,5260,2
20230824,102400,14556590,5250,5250,5250,5250,653
20230824,102300,11128340,5240,5230,5240,5230,27
20230824,102200,10986890,5240,5230,5240,5230,100
20230824,102100,10463390,5230,5230,5230,5230,0
20230824,102000,10463390,5230,5230,5230,5230,0
20230824,101900,10463390,5230,5230,5230,5230,0
20230824,101800,10463390,5230,5230,5230,5230,0
20230824,101700,10463390,5230,5230,5230,5230,0
20230824,101600,10463390,5230,5230,5230,5230,0
20230824,101500,10463390,5230,5230,5230,5230,0
20230824,101400,10463390,5230,5230,5230,5230,0
20230824,101300,10463390,5230,5230,5230,5230,0
20230824,101200,10463390,5230,5230,5230,5230,0
20230824,101100,10463390,5230,5230,5230,5230,0
20230824,101000,10463390,5230,5230,5230,5230,0
20230824,100900,10463390,5230,5230,5230,5230,0
20230824,100800,10463390,5230,5230,5230,5230,0
20230824,100700,10463390,5230,5230,5230,5230,0
20230824,100600,10463390,5230,5230,5230,5230,0
20230824,100500,10463390,5230,5230,5230,5230,66
20230824,100400,10118210,5230,5230,5230,5230,0
20230824,100300,10118210,5230,5230,5230,5230,0
20230824,100200,10118210,5230,5230,5230,5230,100
20230824,100100,9595210,5240,5240,5240,5240,0
20230824,100000,9595210,5240,5230,5240,5230,126
20230824,095900,8936220,5230,5230,5230,5230,82
20230824,095800,8507360,5240,5240,5240,5240,0
20230824,095700,8507360,5240,5240,5240,5240,0
20230824,095600,8507360,5240,5240,5240,5240,0
20230824,095500,8507360,5240,5240,5240,5240,0
20230824,095400,8507360,5240,5240,5240,5240,0
20230824,095300,8507360,5240,5240,5240,5240,10
20230824,095200,8454960,5240,5240,5240,5240,0
20230824,095100,8454960,5240,5240,5240,5240,0
20230824,095000,8454960,5240,5240,5240,5240,0
20230824,094900,8454960,5240,5240,5240,5240,6
20230824,094800,8423520,5240,5240,5240,5240,0
20230824,094700,8423520,5240,5240,5240,5240,0
20230824,094600,8423520,5240,5240,5240,5240,20
20230824,094500,8318720,5240,5240,5240,5240,37
20230824,094400,8124840,5240,5240,5240,5240,0
20230824,094300,8124840,5240,5240,5240,5240,0
20230824,094200,8124840,5240,5240,5240,5240,0
20230824,094100,8124840,5240,5240,5240,5240,0
20230824,094000,8124840,5240,5240,5240,5240,0
20230824,093900,8124840,5240,5240,5240,5240,0
20230824,093800,8124840,5240,5240,5240,5240,19
20230824,093700,8025280,5250,5250,5250,5250,0
20230824,093600,8025280,5250,5250,5250,5250,281
20230824,093500,6550030,5230,5230,5230,5230,3
20230824,093400,6534340,5230,5230,5230,5230,0
20230824,093300,6534340,5230,5230,5230,5230,1
20230824,093200,6529110,5230,5240,5250,5230,25
20230824,093100,6397890,5250,5250,5250,5250,0
20230824,093000,6397890,5250,5250,5250,5250,0
20230824,092900,6397890,5250,5250,5250,5250,0
20230824,092800,6397890,5250,5250,5250,5250,0
20230824,092700,6397890,5250,5250,5250,5250,2
20230824,092600,6387390,5250,5250,5250,5250,200
20230824,092500,5337390,5290,5290,5290,5290,0
20230824,092400,5337390,5290,5290,5290,5290,0
20230824,092300,5337390,5290,5290,5290,5290,0
20230824,092200,5337390,5290,5290,5290,5290,15
20230824,092100,5258040,5290,5290,5290,5290,10
20230824,092000,5205140,5290,5290,5290,5290,0
20230824,091900,5205140,5290,5290,5290,5290,0
20230824,091800,5205140,5290,5290,5290,5290,0
20230824,091700,5205140,5290,5290,5290,5290,0
20230824,091600,5205140,5290,5290,5290,5290,0
20230824,091500,5205140,5290,5290,5290,5290,0
20230824,091400,5205140,5290,5290,5290,5290,0
20230824,091300,5205140,5290,5280,5290,5280,5
20230824,091200,5178720,5280,5280,5280,5280,0
20230824,091100,5178720,5280,5280,5280,5280,0
20230824,091000,5178720,5280,5280,5280,5280,0
20230824,090900,5178720,5280,5280,5280,5280,0
20230824,090800,5178720,5280,5210,5280,5210,2
20230824,090700,5168230,5300,5300,5300,5300,0
20230824,090600,5168230,5300,5300,5300,5300,1
20230824,090500,5162930,5150,5300,5300,5150,451
20230824,090400,2810790,5300,5320,5320,5300,89
20230824,090300,2338890,5320,5320,5320,5320,95
20230824,090200,1833490,5320,5270,5320,5270,204
20230824,090100,757820,5270,5270,5270,5270,1
20230824,090000,752550,5190,5190,5190,5190,145