stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200700,22020000,6060,6060,6060,6060,60
20230808,200600,22020000,6060,6060,6060,6060,0
20230808,200500,22020000,6060,6060,6060,6060,0
20230808,200400,22020000,6060,6060,6060,6060,0
20230808,200300,22020000,6060,6060,6060,6060,0
20230808,200200,22020000,6060,6060,6060,6060,0
20230808,200100,22020000,6060,6060,6060,6060,0
20230808,200000,22020000,6060,6060,6060,6060,0
20230808,195900,22020000,6060,6060,6060,6060,0
20230808,195800,22020000,6060,6060,6060,6060,0
20230808,195700,22020000,6060,6060,6060,6060,0
20230808,195600,22020000,6060,6060,6060,6060,0
20230808,195500,22020000,6060,6060,6060,6060,0
20230808,195400,22020000,6060,6060,6060,6060,0
20230808,195300,22020000,6060,6060,6060,6060,0
20230808,195200,22020000,6060,6060,6060,6060,0
20230808,195100,22020000,6060,6060,6060,6060,0
20230808,195000,22020000,6060,6060,6060,6060,0
20230808,194900,22020000,6060,6060,6060,6060,0
20230808,194800,22020000,6060,6060,6060,6060,0
20230808,194700,22020000,6060,6060,6060,6060,0
20230808,194600,22020000,6060,6060,6060,6060,0
20230808,194500,22020000,6060,6060,6060,6060,0
20230808,194400,22020000,6060,6060,6060,6060,0
20230808,194300,22020000,6060,6060,6060,6060,0
20230808,194200,22020000,6060,6060,6060,6060,0
20230808,194100,22020000,6060,6060,6060,6060,0
20230808,194000,22020000,6060,6060,6060,6060,0
20230808,193900,22020000,6060,6060,6060,6060,0
20230808,193800,22020000,6060,6060,6060,6060,0
20230808,193700,22020000,6060,6060,6060,6060,60
20230808,193600,22020000,6060,6060,6060,6060,0
20230808,193500,22020000,6060,6060,6060,6060,0
20230808,193400,22020000,6060,6060,6060,6060,0
20230808,193300,22020000,6060,6060,6060,6060,0
20230808,193200,22020000,6060,6060,6060,6060,0
20230808,193100,22020000,6060,6060,6060,6060,0
20230808,193000,22020000,6060,6060,6060,6060,0
20230808,192900,22020000,6060,6060,6060,6060,0
20230808,192800,22020000,6060,6060,6060,6060,0
20230808,192700,22020000,6060,6060,6060,6060,0
20230808,192600,22020000,6060,6060,6060,6060,0
20230808,192500,22020000,6060,6060,6060,6060,0
20230808,192400,22020000,6060,6060,6060,6060,0
20230808,192300,22020000,6060,6060,6060,6060,0
20230808,192200,22020000,6060,6060,6060,6060,0
20230808,192100,22020000,6060,6060,6060,6060,0
20230808,192000,22020000,6060,6060,6060,6060,0
20230808,191900,22020000,6060,6060,6060,6060,0
20230808,191800,22020000,6060,6060,6060,6060,0
20230808,191700,22020000,6060,6060,6060,6060,0
20230808,191600,22020000,6060,6060,6060,6060,0
20230808,191500,22020000,6060,6060,6060,6060,0
20230808,191400,22020000,6060,6060,6060,6060,0
20230808,191300,22020000,6060,6060,6060,6060,0
20230808,191200,22020000,6060,6060,6060,6060,0
20230808,191100,22020000,6060,6060,6060,6060,0
20230808,191000,22020000,6060,6060,6060,6060,0
20230808,190900,22020000,6060,6060,6060,6060,0
20230808,190800,22020000,6060,6060,6060,6060,0
20230808,190700,22020000,6060,6060,6060,6060,60
20230808,190600,22020000,6060,6060,6060,6060,0
20230808,190500,22020000,6060,6060,6060,6060,0
20230808,190400,22020000,6060,6060,6060,6060,0
20230808,190300,22020000,6060,6060,6060,6060,0
20230808,190200,22020000,6060,6060,6060,6060,0
20230808,190100,22020000,6060,6060,6060,6060,0
20230808,190000,22020000,6060,6060,6060,6060,0
20230808,185900,22020000,6060,6060,6060,6060,0
20230808,185800,22020000,6060,6060,6060,6060,0
20230808,185700,22020000,6060,6060,6060,6060,0
20230808,185600,22020000,6060,6060,6060,6060,0
20230808,185500,22020000,6060,6060,6060,6060,0
20230808,185400,22020000,6060,6060,6060,6060,0
20230808,185300,22020000,6060,6060,6060,6060,0
20230808,185200,22020000,6060,6060,6060,6060,0
20230808,185100,22020000,6060,6060,6060,6060,0
20230808,185000,22020000,6060,6060,6060,6060,0
20230808,184900,22020000,6060,6060,6060,6060,0
20230808,184800,22020000,6060,6060,6060,6060,0
20230808,184700,22020000,6060,6060,6060,6060,0
20230808,184600,22020000,6060,6060,6060,6060,0
20230808,184500,22020000,6060,6060,6060,6060,0
20230808,184400,22020000,6060,6060,6060,6060,0
20230808,184300,22020000,6060,6060,6060,6060,0
20230808,184200,22020000,6060,6060,6060,6060,0
20230808,184100,22020000,6060,6060,6060,6060,0
20230808,184000,22020000,6060,6060,6060,6060,0
20230808,183900,22020000,6060,6060,6060,6060,0
20230808,183800,22020000,6060,6060,6060,6060,0
20230808,183700,22020000,6060,6060,6060,6060,60
20230808,183600,22020000,6060,6060,6060,6060,0
20230808,183500,22020000,6060,6060,6060,6060,0
20230808,183400,22020000,6060,6060,6060,6060,0
20230808,183300,22020000,6060,6060,6060,6060,0
20230808,183200,22020000,6060,6060,6060,6060,0
20230808,183100,22020000,6060,6060,6060,6060,0
20230808,183000,22020000,6060,6060,6060,6060,0
20230808,182900,22020000,6060,6060,6060,6060,0
20230808,182800,22020000,6060,6060,6060,6060,0
20230808,182700,22020000,6060,6060,6060,6060,0
20230808,182600,22020000,6060,6060,6060,6060,0
20230808,182500,22020000,6060,6060,6060,6060,0
20230808,182400,22020000,6060,6060,6060,6060,0
20230808,182300,22020000,6060,6060,6060,6060,0
20230808,182200,22020000,6060,6060,6060,6060,0
20230808,182100,22020000,6060,6060,6060,6060,0
20230808,182000,22020000,6060,6060,6060,6060,0
20230808,181900,22020000,6060,6060,6060,6060,0
20230808,181800,22020000,6060,6060,6060,6060,0
20230808,181700,22020000,6060,6060,6060,6060,0
20230808,181600,22020000,6060,6060,6060,6060,0
20230808,181500,22020000,6060,6060,6060,6060,0
20230808,181400,22020000,6060,6060,6060,6060,0
20230808,181300,22020000,6060,6060,6060,6060,0
20230808,181200,22020000,6060,6060,6060,6060,0
20230808,181100,22020000,6060,6060,6060,6060,0
20230808,181000,22020000,6060,6060,6060,6060,0
20230808,180900,22020000,6060,6060,6060,6060,0
20230808,180800,22020000,6060,6060,6060,6060,0
20230808,180700,22020000,6060,6060,6060,6060,60
20230808,180600,22020000,6060,6060,6060,6060,0
20230808,180500,22020000,6060,6060,6060,6060,0
20230808,180400,22020000,6060,6060,6060,6060,0
20230808,180300,22020000,6060,6060,6060,6060,0
20230808,180200,22020000,6060,6060,6060,6060,0
20230808,180100,22020000,6060,6060,6060,6060,0
20230808,180000,22020000,6060,6060,6060,6060,0
20230808,175900,22020000,6060,6060,6060,6060,0
20230808,175800,22020000,6060,6060,6060,6060,0
20230808,175700,22020000,6060,6060,6060,6060,0
20230808,175600,22020000,6060,6060,6060,6060,0
20230808,175500,22020000,6060,6060,6060,6060,0
20230808,175400,22020000,6060,6060,6060,6060,0
20230808,175300,22020000,6060,6060,6060,6060,0
20230808,175200,22020000,6060,6060,6060,6060,0
20230808,175100,22020000,6060,6060,6060,6060,0
20230808,175000,22020000,6060,6060,6060,6060,0
20230808,174900,22020000,6060,6060,6060,6060,0
20230808,174800,22020000,6060,6060,6060,6060,0
20230808,174700,22020000,6060,6060,6060,6060,0
20230808,174600,22020000,6060,6060,6060,6060,0
20230808,174500,22020000,6060,6060,6060,6060,0
20230808,174400,22020000,6060,6060,6060,6060,0
20230808,174300,22020000,6060,6060,6060,6060,0
20230808,174200,22020000,6060,6060,6060,6060,0
20230808,174100,22020000,6060,6060,6060,6060,0
20230808,174000,22020000,6060,6060,6060,6060,0
20230808,173900,22020000,6060,6060,6060,6060,0
20230808,173800,22020000,6060,6060,6060,6060,0
20230808,173700,22020000,6060,6060,6060,6060,60
20230808,173600,22020000,6060,6060,6060,6060,0
20230808,173500,22020000,6060,6060,6060,6060,0
20230808,173400,22020000,6060,6060,6060,6060,0
20230808,173300,22020000,6060,6060,6060,6060,0
20230808,173200,22020000,6060,6060,6060,6060,0
20230808,173100,22020000,6060,6060,6060,6060,0
20230808,173000,22020000,6060,6060,6060,6060,0
20230808,172900,22020000,6060,6060,6060,6060,0
20230808,172800,22020000,6060,6060,6060,6060,0
20230808,172700,22020000,6060,6060,6060,6060,0
20230808,172600,22020000,6060,6060,6060,6060,0
20230808,172500,22020000,6060,6060,6060,6060,0
20230808,172400,22020000,6060,6060,6060,6060,0
20230808,172300,22020000,6060,6060,6060,6060,0
20230808,172200,22020000,6060,6060,6060,6060,0
20230808,172100,22020000,6060,6060,6060,6060,0
20230808,172000,22020000,6060,6060,6060,6060,0
20230808,171900,22020000,6060,6060,6060,6060,0
20230808,171800,22020000,6060,6060,6060,6060,0
20230808,171700,22020000,6060,6060,6060,6060,0
20230808,171600,22020000,6060,6060,6060,6060,0
20230808,171500,22020000,6060,6060,6060,6060,0
20230808,171400,22020000,6060,6060,6060,6060,0
20230808,171300,22020000,6060,6060,6060,6060,0
20230808,171200,22020000,6060,6060,6060,6060,0
20230808,171100,22020000,6060,6060,6060,6060,0
20230808,171000,22020000,6060,6060,6060,6060,0
20230808,170900,22020000,6060,6060,6060,6060,0
20230808,170800,22020000,6060,6060,6060,6060,0
20230808,170700,22020000,6060,6060,6060,6060,60
20230808,170600,22020000,6060,6060,6060,6060,0
20230808,170500,22020000,6060,6060,6060,6060,0
20230808,170400,22020000,6060,6060,6060,6060,0
20230808,170300,22020000,6060,6060,6060,6060,0
20230808,170200,22020000,6060,6060,6060,6060,0
20230808,170100,22020000,6060,6060,6060,6060,0
20230808,170000,22020000,6060,6060,6060,6060,0
20230808,165900,22020000,6060,6060,6060,6060,0
20230808,165800,22020000,6060,6060,6060,6060,0
20230808,165700,22020000,6060,6060,6060,6060,0
20230808,165600,22020000,6060,6060,6060,6060,0
20230808,165500,22020000,6060,6060,6060,6060,0
20230808,165400,22020000,6060,6060,6060,6060,0
20230808,165300,22020000,6060,6060,6060,6060,0
20230808,165200,22020000,6060,6060,6060,6060,0
20230808,165100,22020000,6060,6060,6060,6060,0
20230808,165000,22020000,6060,6060,6060,6060,0
20230808,164900,22020000,6060,6060,6060,6060,0
20230808,164800,22020000,6060,6060,6060,6060,0
20230808,164700,22020000,6060,6060,6060,6060,0
20230808,164600,22020000,6060,6060,6060,6060,0
20230808,164500,22020000,6060,6060,6060,6060,0
20230808,164400,22020000,6060,6060,6060,6060,0
20230808,164300,22020000,6060,6060,6060,6060,0
20230808,164200,22020000,6060,6060,6060,6060,0
20230808,164100,22020000,6060,6060,6060,6060,0
20230808,164000,22020000,6060,6060,6060,6060,0
20230808,163900,22020000,6060,6060,6060,6060,0
20230808,163800,22020000,6060,6060,6060,6060,0
20230808,163700,22020000,6060,6060,6060,6060,60
20230808,163600,22020000,6060,6060,6060,6060,0
20230808,163500,22020000,6060,6060,6060,6060,0
20230808,163400,22020000,6060,6060,6060,6060,0
20230808,163300,22020000,6060,6060,6060,6060,0
20230808,163200,22020000,6060,6060,6060,6060,0
20230808,163100,22020000,6060,6060,6060,6060,0
20230808,163000,22020000,6060,6060,6060,6060,0
20230808,162900,22020000,6060,6060,6060,6060,0
20230808,162800,22020000,6060,6060,6060,6060,0
20230808,162700,22020000,6060,6060,6060,6060,0
20230808,162600,22020000,6060,6060,6060,6060,0
20230808,162500,22020000,6060,6060,6060,6060,0
20230808,162400,22020000,6060,6060,6060,6060,0
20230808,162300,22020000,6060,6060,6060,6060,0
20230808,162200,22020000,6060,6060,6060,6060,0
20230808,162100,22020000,6060,6060,6060,6060,0
20230808,162000,22020000,6060,6060,6060,6060,0
20230808,161900,22020000,6060,6060,6060,6060,0
20230808,161800,22020000,6060,6060,6060,6060,0
20230808,161700,22020000,6060,6060,6060,6060,0
20230808,161600,22020000,6060,6060,6060,6060,0
20230808,161500,22020000,6060,6060,6060,6060,0
20230808,161400,22020000,6060,6060,6060,6060,0
20230808,161300,22020000,6060,6060,6060,6060,0
20230808,161200,22020000,6060,6060,6060,6060,0
20230808,161100,22020000,6060,6060,6060,6060,0
20230808,161000,22020000,6060,6060,6060,6060,0
20230808,160900,22020000,6060,6060,6060,6060,0
20230808,160800,22020000,6060,6060,6060,6060,0
20230808,160700,22020000,6060,6060,6060,6060,60
20230808,160600,22020000,6060,6060,6060,6060,0
20230808,160500,22020000,6060,6060,6060,6060,0
20230808,160400,22020000,6060,6060,6060,6060,0
20230808,160300,22020000,6060,6060,6060,6060,0
20230808,160200,22020000,6060,6060,6060,6060,0
20230808,160100,22020000,6060,6060,6060,6060,0
20230808,160000,22020000,6060,6060,6060,6060,0
20230808,155900,22020000,6060,6060,6060,6060,0
20230808,155800,22020000,6060,6060,6060,6060,0
20230808,155700,22020000,6060,6060,6060,6060,0
20230808,155600,22020000,6060,6060,6060,6060,0
20230808,155500,22020000,6060,6060,6060,6060,0
20230808,155400,22020000,6060,6060,6060,6060,0
20230808,155300,22020000,6060,6060,6060,6060,0
20230808,155200,22020000,6060,6060,6060,6060,0
20230808,155100,22020000,6060,6060,6060,6060,0
20230808,155000,22020000,6060,6060,6060,6060,0
20230808,154900,22020000,6060,6060,6060,6060,0
20230808,154800,22020000,6060,6060,6060,6060,0
20230808,154700,22020000,6060,6060,6060,6060,0
20230808,154600,22020000,6060,6060,6060,6060,0
20230808,154500,22020000,6060,6060,6060,6060,0
20230808,154400,22020000,6060,6060,6060,6060,0
20230808,154300,22020000,6060,6060,6060,6060,0
20230808,154200,22020000,6060,6060,6060,6060,0
20230808,154100,22020000,6060,6060,6060,6060,0
20230808,154000,22020000,6060,6060,6060,6060,0
20230808,153900,22020000,6060,6060,6060,6060,0
20230808,153800,22020000,6060,6060,6060,6060,0
20230808,153700,22020000,6060,6060,6060,6060,60
20230808,153600,22020000,6060,6060,6060,6060,0
20230808,153500,22020000,6060,6060,6060,6060,0
20230808,153400,22020000,6060,6060,6060,6060,0
20230808,153300,22020000,6060,6060,6060,6060,0
20230808,153200,22020000,6060,6060,6060,6060,0
20230808,153100,22020000,6060,6060,6060,6060,0
20230808,153000,22020000,6060,6060,6060,6060,60
20230808,152900,21656400,6000,6000,6000,6000,0
20230808,152800,21656400,6000,6000,6000,6000,0
20230808,152700,21656400,6000,6000,6000,6000,0
20230808,152600,21656400,6000,6000,6000,6000,0
20230808,152500,21656400,6000,6000,6000,6000,0
20230808,152400,21656400,6000,6000,6000,6000,0
20230808,152300,21656400,6000,6000,6000,6000,0
20230808,152200,21656400,6000,6000,6000,6000,0
20230808,152100,21656400,6000,6000,6000,6000,0
20230808,152000,21656400,6000,6000,6000,6000,0
20230808,151900,21656400,6000,6000,6000,6000,0
20230808,151800,21656400,6000,6000,6000,6000,0
20230808,151700,21656400,6000,6000,6000,6000,0
20230808,151600,21656400,6000,6000,6000,6000,0
20230808,151500,21656400,6000,6000,6000,6000,0
20230808,151400,21656400,6000,6000,6000,6000,0
20230808,151300,21656400,6000,6000,6000,6000,0
20230808,151200,21656400,6000,6000,6000,6000,0
20230808,151100,21656400,6000,6000,6000,6000,0
20230808,151000,21656400,6000,6000,6000,6000,0
20230808,150900,21656400,6000,6000,6000,6000,0
20230808,150800,21656400,6000,6000,6000,6000,0
20230808,150700,21656400,6000,6000,6000,6000,0
20230808,150600,21656400,6000,6000,6000,6000,1217
20230808,150500,14354400,5990,5990,5990,5990,98
20230808,150400,13767380,5990,5990,5990,5990,0
20230808,150300,13767380,5990,5990,5990,5990,0
20230808,150200,13767380,5990,5990,5990,5990,0
20230808,150100,13767380,5990,5990,5990,5990,0
20230808,150000,13767380,5990,5990,5990,5990,0
20230808,145900,13767380,5990,5990,5990,5990,0
20230808,145800,13767380,5990,5990,5990,5990,0
20230808,145700,13767380,5990,5990,5990,5990,0
20230808,145600,13767380,5990,5990,5990,5990,0
20230808,145500,13767380,5990,5990,5990,5990,0
20230808,145400,13767380,5990,5990,5990,5990,0
20230808,145300,13767380,5990,5990,5990,5990,0
20230808,145200,13767380,5990,5990,5990,5990,0
20230808,145100,13767380,5990,5990,5990,5990,0
20230808,145000,13767380,5990,5990,5990,5990,0
20230808,144900,13767380,5990,5990,5990,5990,0
20230808,144800,13767380,5990,5990,5990,5990,0
20230808,144700,13767380,5990,5990,5990,5990,0
20230808,144600,13767380,5990,5990,5990,5990,0
20230808,144500,13767380,5990,5990,5990,5990,0
20230808,144400,13767380,5990,5990,5990,5990,0
20230808,144300,13767380,5990,5990,5990,5990,0
20230808,144200,13767380,5990,5990,5990,5990,0
20230808,144100,13767380,5990,5990,5990,5990,0
20230808,144000,13767380,5990,5990,5990,5990,0
20230808,143900,13767380,5990,5990,5990,5990,0
20230808,143800,13767380,5990,5990,5990,5990,0
20230808,143700,13767380,5990,5990,5990,5990,0
20230808,143600,13767380,5990,5990,5990,5990,0
20230808,143500,13767380,5990,5990,5990,5990,0
20230808,143400,13767380,5990,5990,5990,5990,0
20230808,143300,13767380,5990,5990,5990,5990,0
20230808,143200,13767380,5990,5990,5990,5990,0
20230808,143100,13767380,5990,5990,5990,5990,0
20230808,143000,13767380,5990,5990,5990,5990,0
20230808,142900,13767380,5990,5990,5990,5990,0
20230808,142800,13767380,5990,5990,5990,5990,0
20230808,142700,13767380,5990,5990,5990,5990,0
20230808,142600,13767380,5990,5990,5990,5990,0
20230808,142500,13767380,5990,5990,5990,5990,0
20230808,142400,13767380,5990,5990,5990,5990,0
20230808,142300,13767380,5990,5990,5990,5990,0
20230808,142200,13767380,5990,5990,5990,5990,0
20230808,142100,13767380,5990,5990,5990,5990,1
20230808,142000,13761390,5990,5990,5990,5990,0
20230808,141900,13761390,5990,5990,5990,5990,0
20230808,141800,13761390,5990,5990,5990,5990,0
20230808,141700,13761390,5990,5990,5990,5990,0
20230808,141600,13761390,5990,5990,5990,5990,0
20230808,141500,13761390,5990,5990,5990,5990,0
20230808,141400,13761390,5990,5990,5990,5990,0
20230808,141300,13761390,5990,5990,5990,5990,0
20230808,141200,13761390,5990,5990,5990,5990,0
20230808,141100,13761390,5990,5990,5990,5990,0
20230808,141000,13761390,5990,5990,5990,5990,0
20230808,140900,13761390,5990,5990,5990,5990,0
20230808,140800,13761390,5990,5990,5990,5990,0
20230808,140700,13761390,5990,5990,5990,5990,0
20230808,140600,13761390,5990,5990,5990,5990,0
20230808,140500,13761390,5990,5990,5990,5990,0
20230808,140400,13761390,5990,5990,5990,5990,0
20230808,140300,13761390,5990,5990,5990,5990,0
20230808,140200,13761390,5990,5990,5990,5990,0
20230808,140100,13761390,5990,5990,5990,5990,0
20230808,140000,13761390,5990,5990,5990,5990,0
20230808,135900,13761390,5990,5990,5990,5990,0
20230808,135800,13761390,5990,5990,5990,5990,0
20230808,135700,13761390,5990,5990,5990,5990,0
20230808,135600,13761390,5990,5990,5990,5990,0
20230808,135500,13761390,5990,5990,5990,5990,0
20230808,135400,13761390,5990,5990,5990,5990,0
20230808,135300,13761390,5990,5990,5990,5990,0
20230808,135200,13761390,5990,5990,5990,5990,0
20230808,135100,13761390,5990,5990,5990,5990,0
20230808,135000,13761390,5990,5990,5990,5990,0
20230808,134900,13761390,5990,5990,5990,5990,0
20230808,134800,13761390,5990,5990,5990,5990,0
20230808,134700,13761390,5990,5990,5990,5990,0
20230808,134600,13761390,5990,5990,5990,5990,0
20230808,134500,13761390,5990,5990,5990,5990,0
20230808,134400,13761390,5990,5990,5990,5990,0
20230808,134300,13761390,5990,5990,5990,5990,0
20230808,134200,13761390,5990,5990,5990,5990,0
20230808,134100,13761390,5990,5990,5990,5990,0
20230808,134000,13761390,5990,5990,5990,5990,0
20230808,133900,13761390,5990,5990,5990,5990,0
20230808,133800,13761390,5990,5990,5990,5990,0
20230808,133700,13761390,5990,5990,5990,5990,0
20230808,133600,13761390,5990,5990,5990,5990,0
20230808,133500,13761390,5990,5990,5990,5990,0
20230808,133400,13761390,5990,5990,5990,5990,0
20230808,133300,13761390,5990,5990,5990,5990,0
20230808,133200,13761390,5990,5990,5990,5990,0
20230808,133100,13761390,5990,5990,5990,5990,0
20230808,133000,13761390,5990,5990,5990,5990,0
20230808,132900,13761390,5990,5990,5990,5990,0
20230808,132800,13761390,5990,5990,5990,5990,0
20230808,132700,13761390,5990,5990,5990,5990,0
20230808,132600,13761390,5990,5990,5990,5990,0
20230808,132500,13761390,5990,5990,5990,5990,0
20230808,132400,13761390,5990,5990,5990,5990,0
20230808,132300,13761390,5990,5990,5990,5990,0
20230808,132200,13761390,5990,5990,5990,5990,0
20230808,132100,13761390,5990,5990,5990,5990,0
20230808,132000,13761390,5990,5990,5990,5990,1
20230808,131900,13755400,5940,5940,5940,5940,33
20230808,131800,13559380,5990,5990,5990,5990,0
20230808,131700,13559380,5990,5990,5990,5990,0
20230808,131600,13559380,5990,5990,5990,5990,0
20230808,131500,13559380,5990,5990,5990,5990,0
20230808,131400,13559380,5990,5990,5990,5990,0
20230808,131300,13559380,5990,5990,5990,5990,0
20230808,131200,13559380,5990,5990,5990,5990,0
20230808,131100,13559380,5990,5990,5990,5990,0
20230808,131000,13559380,5990,5990,5990,5990,0
20230808,130900,13559380,5990,5990,5990,5990,0
20230808,130800,13559380,5990,5990,5990,5990,0
20230808,130700,13559380,5990,5990,5990,5990,0
20230808,130600,13559380,5990,5990,5990,5990,0
20230808,130500,13559380,5990,5990,5990,5990,0
20230808,130400,13559380,5990,5990,5990,5990,0
20230808,130300,13559380,5990,5990,5990,5990,0
20230808,130200,13559380,5990,5990,5990,5990,0
20230808,130100,13559380,5990,5990,5990,5990,0
20230808,130000,13559380,5990,5990,5990,5990,0
20230808,125900,13559380,5990,5990,5990,5990,0
20230808,125800,13559380,5990,5990,5990,5990,0
20230808,125700,13559380,5990,5990,5990,5990,0
20230808,125600,13559380,5990,5990,5990,5990,0
20230808,125500,13559380,5990,5990,5990,5990,0
20230808,125400,13559380,5990,5990,5990,5990,0
20230808,125300,13559380,5990,5990,5990,5990,0
20230808,125200,13559380,5990,5990,5990,5990,0
20230808,125100,13559380,5990,5990,5990,5990,0
20230808,125000,13559380,5990,5990,5990,5990,0
20230808,124900,13559380,5990,5990,5990,5990,0
20230808,124800,13559380,5990,5990,5990,5990,0
20230808,124700,13559380,5990,5990,5990,5990,0
20230808,124600,13559380,5990,5990,5990,5990,0
20230808,124500,13559380,5990,5990,5990,5990,0
20230808,124400,13559380,5990,5990,5990,5990,0
20230808,124300,13559380,5990,5990,5990,5990,0
20230808,124200,13559380,5990,5990,5990,5990,0
20230808,124100,13559380,5990,5990,5990,5990,0
20230808,124000,13559380,5990,5990,5990,5990,0
20230808,123900,13559380,5990,5990,5990,5990,0
20230808,123800,13559380,5990,5990,5990,5990,0
20230808,123700,13559380,5990,5990,5990,5990,0
20230808,123600,13559380,5990,5990,5990,5990,0
20230808,123500,13559380,5990,5990,5990,5990,0
20230808,123400,13559380,5990,5990,5990,5990,0
20230808,123300,13559380,5990,5990,5990,5990,0
20230808,123200,13559380,5990,5990,5990,5990,0
20230808,123100,13559380,5990,5990,5990,5990,0
20230808,123000,13559380,5990,5990,5990,5990,0
20230808,122900,13559380,5990,5990,5990,5990,0
20230808,122800,13559380,5990,5990,5990,5990,0
20230808,122700,13559380,5990,5990,5990,5990,0
20230808,122600,13559380,5990,5990,5990,5990,0
20230808,122500,13559380,5990,5990,5990,5990,0
20230808,122400,13559380,5990,5990,5990,5990,0
20230808,122300,13559380,5990,5990,5990,5990,0
20230808,122200,13559380,5990,5990,5990,5990,0
20230808,122100,13559380,5990,5950,5990,5950,55
20230808,122000,13232090,5950,5950,5950,5950,0
20230808,121900,13232090,5950,5950,5950,5950,0
20230808,121800,13232090,5950,5950,5950,5950,0
20230808,121700,13232090,5950,5950,5950,5950,0
20230808,121600,13232090,5950,5950,5950,5950,0
20230808,121500,13232090,5950,5950,5950,5950,0
20230808,121400,13232090,5950,5950,5950,5950,0
20230808,121300,13232090,5950,5950,5950,5950,0
20230808,121200,13232090,5950,5950,5950,5950,0
20230808,121100,13232090,5950,5950,5950,5950,0
20230808,121000,13232090,5950,5950,5950,5950,4
20230808,120900,13208290,5950,5950,5950,5950,0
20230808,120800,13208290,5950,5950,5950,5950,3
20230808,120700,13190440,5950,5950,5950,5950,0
20230808,120600,13190440,5950,5950,5950,5950,0
20230808,120500,13190440,5950,5950,5950,5950,0
20230808,120400,13190440,5950,5950,5950,5950,0
20230808,120300,13190440,5950,5950,5950,5950,0
20230808,120200,13190440,5950,5950,5950,5950,0
20230808,120100,13190440,5950,5950,5950,5950,0
20230808,120000,13190440,5950,5950,5950,5950,0
20230808,115900,13190440,5950,5950,5950,5950,0
20230808,115800,13190440,5950,5950,5950,5950,0
20230808,115700,13190440,5950,5950,5950,5950,0
20230808,115600,13190440,5950,5950,5950,5950,0
20230808,115500,13190440,5950,5950,5950,5950,0
20230808,115400,13190440,5950,5950,5950,5950,0
20230808,115300,13190440,5950,5950,5950,5950,0
20230808,115200,13190440,5950,5950,5950,5950,0
20230808,115100,13190440,5950,5950,5950,5950,0
20230808,115000,13190440,5950,5950,5950,5950,0
20230808,114900,13190440,5950,5950,5950,5950,0
20230808,114800,13190440,5950,5950,5950,5950,0
20230808,114700,13190440,5950,5950,5950,5950,0
20230808,114600,13190440,5950,5950,5950,5950,0
20230808,114500,13190440,5950,5950,5950,5950,0
20230808,114400,13190440,5950,5950,5950,5950,0
20230808,114300,13190440,5950,5950,5950,5950,0
20230808,114200,13190440,5950,5950,5950,5950,0
20230808,114100,13190440,5950,5950,5950,5950,0
20230808,114000,13190440,5950,5950,5950,5950,0
20230808,113900,13190440,5950,5950,5950,5950,0
20230808,113800,13190440,5950,5950,5950,5950,0
20230808,113700,13190440,5950,5950,5950,5950,0
20230808,113600,13190440,5950,5950,5950,5950,0
20230808,113500,13190440,5950,5950,5950,5950,0
20230808,113400,13190440,5950,5950,5950,5950,0
20230808,113300,13190440,5950,5950,5950,5950,10
20230808,113200,13130940,5950,5950,5950,5950,150
20230808,113100,12238440,5950,5950,5950,5950,50
20230808,113000,11940940,5950,5950,5950,5950,0
20230808,112900,11940940,5950,5950,5950,5950,4
20230808,112800,11917140,5950,5950,5950,5950,0
20230808,112700,11917140,5950,5950,5950,5950,0
20230808,112600,11917140,5950,5950,5950,5950,0
20230808,112500,11917140,5950,5950,5950,5950,0
20230808,112400,11917140,5950,5950,5950,5950,0
20230808,112300,11917140,5950,5950,5950,5950,0
20230808,112200,11917140,5950,5950,5950,5950,1
20230808,112100,11911190,5950,5950,5950,5950,0
20230808,112000,11911190,5950,5950,5950,5950,0
20230808,111900,11911190,5950,5950,5950,5950,0
20230808,111800,11911190,5950,5950,5950,5950,0
20230808,111700,11911190,5950,5950,5950,5950,0
20230808,111600,11911190,5950,5950,5950,5950,0
20230808,111500,11911190,5950,5950,5950,5950,0
20230808,111400,11911190,5950,5950,5950,5950,0
20230808,111300,11911190,5950,5950,5950,5950,0
20230808,111200,11911190,5950,5950,5950,5950,0
20230808,111100,11911190,5950,5950,5950,5950,0
20230808,111000,11911190,5950,5950,5950,5950,361
20230808,110900,9763240,5950,5950,5950,5950,0
20230808,110800,9763240,5950,5950,5950,5950,0
20230808,110700,9763240,5950,5950,5950,5950,0
20230808,110600,9763240,5950,5950,5950,5950,0
20230808,110500,9763240,5950,5950,5950,5950,100
20230808,110400,9168240,5940,5940,5940,5940,0
20230808,110300,9168240,5940,5940,5940,5940,0
20230808,110200,9168240,5940,5940,5940,5940,0
20230808,110100,9168240,5940,5940,5940,5940,0
20230808,110000,9168240,5940,5940,5940,5940,0
20230808,105900,9168240,5940,5940,5940,5940,0
20230808,105800,9168240,5940,5940,5940,5940,0
20230808,105700,9168240,5940,5940,5940,5940,0
20230808,105600,9168240,5940,5940,5940,5940,600
20230808,105500,5604240,6000,6000,6000,6000,0
20230808,105400,5604240,6000,6000,6000,6000,0
20230808,105300,5604240,6000,6000,6000,6000,0
20230808,105200,5604240,6000,6000,6000,6000,0
20230808,105100,5604240,6000,6000,6000,6000,0
20230808,105000,5604240,6000,6000,6000,6000,0
20230808,104900,5604240,6000,6000,6000,6000,0
20230808,104800,5604240,6000,6000,6000,6000,0
20230808,104700,5604240,6000,6000,6000,6000,0
20230808,104600,5604240,6000,6000,6000,6000,0
20230808,104500,5604240,6000,6000,6000,6000,0
20230808,104400,5604240,6000,6000,6000,6000,0
20230808,104300,5604240,6000,6000,6000,6000,0
20230808,104200,5604240,6000,6000,6000,6000,0
20230808,104100,5604240,6000,6000,6000,6000,0
20230808,104000,5604240,6000,6000,6000,6000,0
20230808,103900,5604240,6000,6000,6000,6000,0
20230808,103800,5604240,6000,6000,6000,6000,0
20230808,103700,5604240,6000,6000,6000,6000,0
20230808,103600,5604240,6000,6000,6000,6000,0
20230808,103500,5604240,6000,6000,6000,6000,0
20230808,103400,5604240,6000,6000,6000,6000,0
20230808,103300,5604240,6000,6000,6000,6000,0
20230808,103200,5604240,6000,6000,6000,6000,0
20230808,103100,5604240,6000,6000,6000,6000,0
20230808,103000,5604240,6000,6000,6000,6000,0
20230808,102900,5604240,6000,6000,6000,6000,0
20230808,102800,5604240,6000,6000,6000,6000,0
20230808,102700,5604240,6000,6000,6000,6000,0
20230808,102600,5604240,6000,6000,6000,6000,0
20230808,102500,5604240,6000,6000,6000,6000,0
20230808,102400,5604240,6000,6000,6000,6000,0
20230808,102300,5604240,6000,6000,6000,6000,0
20230808,102200,5604240,6000,6000,6000,6000,0
20230808,102100,5604240,6000,6000,6000,6000,0
20230808,102000,5604240,6000,6000,6000,6000,0
20230808,101900,5604240,6000,6000,6000,6000,100
20230808,101800,5004240,6000,6000,6000,6000,0
20230808,101700,5004240,6000,6000,6000,6000,0
20230808,101600,5004240,6000,6000,6000,6000,0
20230808,101500,5004240,6000,6000,6000,6000,0
20230808,101400,5004240,6000,6000,6000,6000,0
20230808,101300,5004240,6000,6000,6000,6000,0
20230808,101200,5004240,6000,6000,6000,6000,0
20230808,101100,5004240,6000,6000,6000,6000,0
20230808,101000,5004240,6000,6000,6000,6000,0
20230808,100900,5004240,6000,6000,6000,6000,0
20230808,100800,5004240,6000,6000,6000,6000,0
20230808,100700,5004240,6000,6000,6000,6000,0
20230808,100600,5004240,6000,6000,6000,6000,0
20230808,100500,5004240,6000,6000,6000,6000,0
20230808,100400,5004240,6000,6000,6000,6000,0
20230808,100300,5004240,6000,6000,6000,6000,0
20230808,100200,5004240,6000,6000,6000,6000,0
20230808,100100,5004240,6000,6000,6000,6000,0
20230808,100000,5004240,6000,6000,6000,6000,833
20230808,095900,6240,6240,6240,6240,6240,0
20230808,095800,6240,6240,6240,6240,6240,0
20230808,095700,6240,6240,6240,6240,6240,0
20230808,095600,6240,6240,6240,6240,6240,0
20230808,095500,6240,6240,6240,6240,6240,0
20230808,095400,6240,6240,6240,6240,6240,0
20230808,095300,6240,6240,6240,6240,6240,0
20230808,095200,6240,6240,6240,6240,6240,0
20230808,095100,6240,6240,6240,6240,6240,0
20230808,095000,6240,6240,6240,6240,6240,0
20230808,094900,6240,6240,6240,6240,6240,0
20230808,094800,6240,6240,6240,6240,6240,0
20230808,094700,6240,6240,6240,6240,6240,0
20230808,094600,6240,6240,6240,6240,6240,0
20230808,094500,6240,6240,6240,6240,6240,0
20230808,094400,6240,6240,6240,6240,6240,0
20230808,094300,6240,6240,6240,6240,6240,0
20230808,094200,6240,6240,6240,6240,6240,0
20230808,094100,6240,6240,6240,6240,6240,0
20230808,094000,6240,6240,6240,6240,6240,0
20230808,093900,6240,6240,6240,6240,6240,0
20230808,093800,6240,6240,6240,6240,6240,0
20230808,093700,6240,6240,6240,6240,6240,0
20230808,093600,6240,6240,6240,6240,6240,0
20230808,093500,6240,6240,6240,6240,6240,0
20230808,093400,6240,6240,6240,6240,6240,0
20230808,093300,6240,6240,6240,6240,6240,0
20230808,093200,6240,6240,6240,6240,6240,0
20230808,093100,6240,6240,6240,6240,6240,0
20230808,093000,6240,6240,6240,6240,6240,0
20230808,092900,6240,6240,6240,6240,6240,0
20230808,092800,6240,6240,6240,6240,6240,0
20230808,092700,6240,6240,6240,6240,6240,0
20230808,092600,6240,6240,6240,6240,6240,0
20230808,092500,6240,6240,6240,6240,6240,0
20230808,092400,6240,6240,6240,6240,6240,0
20230808,092300,6240,6240,6240,6240,6240,0
20230808,092200,6240,6240,6240,6240,6240,0
20230808,092100,6240,6240,6240,6240,6240,0
20230808,092000,6240,6240,6240,6240,6240,0
20230808,091900,6240,6240,6240,6240,6240,0
20230808,091800,6240,6240,6240,6240,6240,0
20230808,091700,6240,6240,6240,6240,6240,0
20230808,091600,6240,6240,6240,6240,6240,0
20230808,091500,6240,6240,6240,6240,6240,0
20230808,091400,6240,6240,6240,6240,6240,0
20230808,091300,6240,6240,6240,6240,6240,0
20230808,091200,6240,6240,6240,6240,6240,0
20230808,091100,6240,6240,6240,6240,6240,0
20230808,091000,6240,6240,6240,6240,6240,0
20230808,090900,6240,6240,6240,6240,6240,0
20230808,090800,6240,6240,6240,6240,6240,0
20230808,090700,6240,6240,6240,6240,6240,0
20230808,090600,6240,6240,6240,6240,6240,0
20230808,090500,6240,6240,6240,6240,6240,0
20230808,090400,6240,6240,6240,6240,6240,0
20230808,090300,6240,6240,6240,6240,6240,0
20230808,090200,6240,6240,6240,6240,6240,0
20230808,090100,6240,6240,6240,6240,6240,0
20230808,090000,6240,6240,6240,6240,6240,1