stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200400,25669330,5980,5980,5980,5980,7
20230824,200300,25669330,5980,5980,5980,5980,0
20230824,200200,25669330,5980,5980,5980,5980,0
20230824,200100,25669330,5980,5980,5980,5980,0
20230824,200000,25669330,5980,5980,5980,5980,0
20230824,195900,25669330,5980,5980,5980,5980,0
20230824,195800,25669330,5980,5980,5980,5980,0
20230824,195700,25669330,5980,5980,5980,5980,0
20230824,195600,25669330,5980,5980,5980,5980,0
20230824,195500,25669330,5980,5980,5980,5980,0
20230824,195400,25669330,5980,5980,5980,5980,0
20230824,195300,25669330,5980,5980,5980,5980,0
20230824,195200,25669330,5980,5980,5980,5980,0
20230824,195100,25669330,5980,5980,5980,5980,0
20230824,195000,25669330,5980,5980,5980,5980,0
20230824,194900,25669330,5980,5980,5980,5980,0
20230824,194800,25669330,5980,5980,5980,5980,0
20230824,194700,25669330,5980,5980,5980,5980,0
20230824,194600,25669330,5980,5980,5980,5980,0
20230824,194500,25669330,5980,5980,5980,5980,0
20230824,194400,25669330,5980,5980,5980,5980,0
20230824,194300,25669330,5980,5980,5980,5980,0
20230824,194200,25669330,5980,5980,5980,5980,0
20230824,194100,25669330,5980,5980,5980,5980,0
20230824,194000,25669330,5980,5980,5980,5980,0
20230824,193900,25669330,5980,5980,5980,5980,0
20230824,193800,25669330,5980,5980,5980,5980,0
20230824,193700,25669330,5980,5980,5980,5980,0
20230824,193600,25669330,5980,5980,5980,5980,0
20230824,193500,25669330,5980,5980,5980,5980,0
20230824,193400,25669330,5980,5980,5980,5980,7
20230824,193300,25669330,5980,5980,5980,5980,0
20230824,193200,25669330,5980,5980,5980,5980,0
20230824,193100,25669330,5980,5980,5980,5980,0
20230824,193000,25669330,5980,5980,5980,5980,0
20230824,192900,25669330,5980,5980,5980,5980,0
20230824,192800,25669330,5980,5980,5980,5980,0
20230824,192700,25669330,5980,5980,5980,5980,0
20230824,192600,25669330,5980,5980,5980,5980,0
20230824,192500,25669330,5980,5980,5980,5980,0
20230824,192400,25669330,5980,5980,5980,5980,0
20230824,192300,25669330,5980,5980,5980,5980,0
20230824,192200,25669330,5980,5980,5980,5980,0
20230824,192100,25669330,5980,5980,5980,5980,0
20230824,192000,25669330,5980,5980,5980,5980,0
20230824,191900,25669330,5980,5980,5980,5980,0
20230824,191800,25669330,5980,5980,5980,5980,0
20230824,191700,25669330,5980,5980,5980,5980,0
20230824,191600,25669330,5980,5980,5980,5980,0
20230824,191500,25669330,5980,5980,5980,5980,0
20230824,191400,25669330,5980,5980,5980,5980,0
20230824,191300,25669330,5980,5980,5980,5980,0
20230824,191200,25669330,5980,5980,5980,5980,0
20230824,191100,25669330,5980,5980,5980,5980,0
20230824,191000,25669330,5980,5980,5980,5980,0
20230824,190900,25669330,5980,5980,5980,5980,0
20230824,190800,25669330,5980,5980,5980,5980,0
20230824,190700,25669330,5980,5980,5980,5980,0
20230824,190600,25669330,5980,5980,5980,5980,0
20230824,190500,25669330,5980,5980,5980,5980,0
20230824,190400,25669330,5980,5980,5980,5980,7
20230824,190300,25669330,5980,5980,5980,5980,0
20230824,190200,25669330,5980,5980,5980,5980,0
20230824,190100,25669330,5980,5980,5980,5980,0
20230824,190000,25669330,5980,5980,5980,5980,0
20230824,185900,25669330,5980,5980,5980,5980,0
20230824,185800,25669330,5980,5980,5980,5980,0
20230824,185700,25669330,5980,5980,5980,5980,0
20230824,185600,25669330,5980,5980,5980,5980,0
20230824,185500,25669330,5980,5980,5980,5980,0
20230824,185400,25669330,5980,5980,5980,5980,0
20230824,185300,25669330,5980,5980,5980,5980,0
20230824,185200,25669330,5980,5980,5980,5980,0
20230824,185100,25669330,5980,5980,5980,5980,0
20230824,185000,25669330,5980,5980,5980,5980,0
20230824,184900,25669330,5980,5980,5980,5980,0
20230824,184800,25669330,5980,5980,5980,5980,0
20230824,184700,25669330,5980,5980,5980,5980,0
20230824,184600,25669330,5980,5980,5980,5980,0
20230824,184500,25669330,5980,5980,5980,5980,0
20230824,184400,25669330,5980,5980,5980,5980,0
20230824,184300,25669330,5980,5980,5980,5980,0
20230824,184200,25669330,5980,5980,5980,5980,0
20230824,184100,25669330,5980,5980,5980,5980,0
20230824,184000,25669330,5980,5980,5980,5980,0
20230824,183900,25669330,5980,5980,5980,5980,0
20230824,183800,25669330,5980,5980,5980,5980,0
20230824,183700,25669330,5980,5980,5980,5980,0
20230824,183600,25669330,5980,5980,5980,5980,0
20230824,183500,25669330,5980,5980,5980,5980,0
20230824,183400,25669330,5980,5980,5980,5980,7
20230824,183300,25669330,5980,5980,5980,5980,0
20230824,183200,25669330,5980,5980,5980,5980,0
20230824,183100,25669330,5980,5980,5980,5980,0
20230824,183000,25669330,5980,5980,5980,5980,0
20230824,182900,25669330,5980,5980,5980,5980,0
20230824,182800,25669330,5980,5980,5980,5980,0
20230824,182700,25669330,5980,5980,5980,5980,0
20230824,182600,25669330,5980,5980,5980,5980,0
20230824,182500,25669330,5980,5980,5980,5980,0
20230824,182400,25669330,5980,5980,5980,5980,0
20230824,182300,25669330,5980,5980,5980,5980,0
20230824,182200,25669330,5980,5980,5980,5980,0
20230824,182100,25669330,5980,5980,5980,5980,0
20230824,182000,25669330,5980,5980,5980,5980,0
20230824,181900,25669330,5980,5980,5980,5980,0
20230824,181800,25669330,5980,5980,5980,5980,0
20230824,181700,25669330,5980,5980,5980,5980,0
20230824,181600,25669330,5980,5980,5980,5980,0
20230824,181500,25669330,5980,5980,5980,5980,0
20230824,181400,25669330,5980,5980,5980,5980,0
20230824,181300,25669330,5980,5980,5980,5980,0
20230824,181200,25669330,5980,5980,5980,5980,0
20230824,181100,25669330,5980,5980,5980,5980,0
20230824,181000,25669330,5980,5980,5980,5980,0
20230824,180900,25669330,5980,5980,5980,5980,0
20230824,180800,25669330,5980,5980,5980,5980,0
20230824,180700,25669330,5980,5980,5980,5980,0
20230824,180600,25669330,5980,5980,5980,5980,0
20230824,180500,25669330,5980,5980,5980,5980,0
20230824,180400,25669330,5980,5980,5980,5980,7
20230824,180300,25669330,5980,5980,5980,5980,0
20230824,180200,25669330,5980,5980,5980,5980,0
20230824,180100,25669330,5980,5980,5980,5980,0
20230824,180000,25669330,5980,5980,5980,5980,0
20230824,175900,25669330,5980,5980,5980,5980,0
20230824,175800,25669330,5980,5980,5980,5980,0
20230824,175700,25669330,5980,5980,5980,5980,0
20230824,175600,25669330,5980,5980,5980,5980,0
20230824,175500,25669330,5980,5980,5980,5980,0
20230824,175400,25669330,5980,5980,5980,5980,0
20230824,175300,25669330,5980,5980,5980,5980,0
20230824,175200,25669330,5980,5980,5980,5980,0
20230824,175100,25669330,5980,5980,5980,5980,0
20230824,175000,25669330,5980,5980,5980,5980,0
20230824,174900,25669330,5980,5980,5980,5980,0
20230824,174800,25669330,5980,5980,5980,5980,0
20230824,174700,25669330,5980,5980,5980,5980,0
20230824,174600,25669330,5980,5980,5980,5980,0
20230824,174500,25669330,5980,5980,5980,5980,0
20230824,174400,25669330,5980,5980,5980,5980,0
20230824,174300,25669330,5980,5980,5980,5980,0
20230824,174200,25669330,5980,5980,5980,5980,0
20230824,174100,25669330,5980,5980,5980,5980,0
20230824,174000,25669330,5980,5980,5980,5980,0
20230824,173900,25669330,5980,5980,5980,5980,0
20230824,173800,25669330,5980,5980,5980,5980,0
20230824,173700,25669330,5980,5980,5980,5980,0
20230824,173600,25669330,5980,5980,5980,5980,0
20230824,173500,25669330,5980,5980,5980,5980,0
20230824,173400,25669330,5980,5980,5980,5980,7
20230824,173300,25669330,5980,5980,5980,5980,0
20230824,173200,25669330,5980,5980,5980,5980,0
20230824,173100,25669330,5980,5980,5980,5980,0
20230824,173000,25669330,5980,5980,5980,5980,0
20230824,172900,25669330,5980,5980,5980,5980,0
20230824,172800,25669330,5980,5980,5980,5980,0
20230824,172700,25669330,5980,5980,5980,5980,0
20230824,172600,25669330,5980,5980,5980,5980,0
20230824,172500,25669330,5980,5980,5980,5980,0
20230824,172400,25669330,5980,5980,5980,5980,0
20230824,172300,25669330,5980,5980,5980,5980,0
20230824,172200,25669330,5980,5980,5980,5980,0
20230824,172100,25669330,5980,5980,5980,5980,0
20230824,172000,25669330,5980,5980,5980,5980,0
20230824,171900,25669330,5980,5980,5980,5980,0
20230824,171800,25669330,5980,5980,5980,5980,0
20230824,171700,25669330,5980,5980,5980,5980,0
20230824,171600,25669330,5980,5980,5980,5980,0
20230824,171500,25669330,5980,5980,5980,5980,0
20230824,171400,25669330,5980,5980,5980,5980,0
20230824,171300,25669330,5980,5980,5980,5980,0
20230824,171200,25669330,5980,5980,5980,5980,0
20230824,171100,25669330,5980,5980,5980,5980,0
20230824,171000,25669330,5980,5980,5980,5980,0
20230824,170900,25669330,5980,5980,5980,5980,0
20230824,170800,25669330,5980,5980,5980,5980,0
20230824,170700,25669330,5980,5980,5980,5980,0
20230824,170600,25669330,5980,5980,5980,5980,0
20230824,170500,25669330,5980,5980,5980,5980,0
20230824,170400,25669330,5980,5980,5980,5980,7
20230824,170300,25669330,5980,5980,5980,5980,0
20230824,170200,25669330,5980,5980,5980,5980,0
20230824,170100,25669330,5980,5980,5980,5980,0
20230824,170000,25669330,5980,5980,5980,5980,0
20230824,165900,25669330,5980,5980,5980,5980,0
20230824,165800,25669330,5980,5980,5980,5980,0
20230824,165700,25669330,5980,5980,5980,5980,0
20230824,165600,25669330,5980,5980,5980,5980,0
20230824,165500,25669330,5980,5980,5980,5980,0
20230824,165400,25669330,5980,5980,5980,5980,0
20230824,165300,25669330,5980,5980,5980,5980,0
20230824,165200,25669330,5980,5980,5980,5980,0
20230824,165100,25669330,5980,5980,5980,5980,0
20230824,165000,25669330,5980,5980,5980,5980,0
20230824,164900,25669330,5980,5980,5980,5980,0
20230824,164800,25669330,5980,5980,5980,5980,0
20230824,164700,25669330,5980,5980,5980,5980,0
20230824,164600,25669330,5980,5980,5980,5980,0
20230824,164500,25669330,5980,5980,5980,5980,0
20230824,164400,25669330,5980,5980,5980,5980,0
20230824,164300,25669330,5980,5980,5980,5980,0
20230824,164200,25669330,5980,5980,5980,5980,0
20230824,164100,25669330,5980,5980,5980,5980,0
20230824,164000,25669330,5980,5980,5980,5980,0
20230824,163900,25669330,5980,5980,5980,5980,0
20230824,163800,25669330,5980,5980,5980,5980,0
20230824,163700,25669330,5980,5980,5980,5980,0
20230824,163600,25669330,5980,5980,5980,5980,0
20230824,163500,25669330,5980,5980,5980,5980,0
20230824,163400,25669330,5980,5980,5980,5980,7
20230824,163300,25669330,5980,5980,5980,5980,0
20230824,163200,25669330,5980,5980,5980,5980,0
20230824,163100,25669330,5980,5980,5980,5980,0
20230824,163000,25669330,5980,5980,5980,5980,0
20230824,162900,25669330,5980,5980,5980,5980,0
20230824,162800,25669330,5980,5980,5980,5980,0
20230824,162700,25669330,5980,5980,5980,5980,0
20230824,162600,25669330,5980,5980,5980,5980,0
20230824,162500,25669330,5980,5980,5980,5980,0
20230824,162400,25669330,5980,5980,5980,5980,0
20230824,162300,25669330,5980,5980,5980,5980,0
20230824,162200,25669330,5980,5980,5980,5980,0
20230824,162100,25669330,5980,5980,5980,5980,0
20230824,162000,25669330,5980,5980,5980,5980,0
20230824,161900,25669330,5980,5980,5980,5980,0
20230824,161800,25669330,5980,5980,5980,5980,0
20230824,161700,25669330,5980,5980,5980,5980,0
20230824,161600,25669330,5980,5980,5980,5980,0
20230824,161500,25669330,5980,5980,5980,5980,0
20230824,161400,25669330,5980,5980,5980,5980,0
20230824,161300,25669330,5980,5980,5980,5980,0
20230824,161200,25669330,5980,5980,5980,5980,0
20230824,161100,25669330,5980,5980,5980,5980,0
20230824,161000,25669330,5980,5980,5980,5980,0
20230824,160900,25669330,5980,5980,5980,5980,0
20230824,160800,25669330,5980,5980,5980,5980,0
20230824,160700,25669330,5980,5980,5980,5980,0
20230824,160600,25669330,5980,5980,5980,5980,0
20230824,160500,25669330,5980,5980,5980,5980,0
20230824,160400,25669330,5980,5980,5980,5980,7
20230824,160300,25669330,5980,5980,5980,5980,0
20230824,160200,25669330,5980,5980,5980,5980,0
20230824,160100,25669330,5980,5980,5980,5980,0
20230824,160000,25669330,5980,5980,5980,5980,0
20230824,155900,25669330,5980,5980,5980,5980,0
20230824,155800,25669330,5980,5980,5980,5980,0
20230824,155700,25669330,5980,5980,5980,5980,0
20230824,155600,25669330,5980,5980,5980,5980,0
20230824,155500,25669330,5980,5980,5980,5980,0
20230824,155400,25669330,5980,5980,5980,5980,0
20230824,155300,25669330,5980,5980,5980,5980,0
20230824,155200,25669330,5980,5980,5980,5980,0
20230824,155100,25669330,5980,5980,5980,5980,0
20230824,155000,25669330,5980,5980,5980,5980,0
20230824,154900,25669330,5980,5980,5980,5980,0
20230824,154800,25669330,5980,5980,5980,5980,0
20230824,154700,25669330,5980,5980,5980,5980,0
20230824,154600,25669330,5980,5980,5980,5980,0
20230824,154500,25669330,5980,5980,5980,5980,0
20230824,154400,25669330,5980,5980,5980,5980,0
20230824,154300,25669330,5980,5980,5980,5980,0
20230824,154200,25669330,5980,5980,5980,5980,0
20230824,154100,25669330,5980,5980,5980,5980,0
20230824,154000,25669330,5980,5980,5980,5980,0
20230824,153900,25669330,5980,5980,5980,5980,0
20230824,153800,25669330,5980,5980,5980,5980,0
20230824,153700,25669330,5980,5980,5980,5980,0
20230824,153600,25669330,5980,5980,5980,5980,0
20230824,153500,25669330,5980,5980,5980,5980,0
20230824,153400,25669330,5980,5980,5980,5980,7
20230824,153300,25669330,5980,5980,5980,5980,0
20230824,153200,25669330,5980,5980,5980,5980,0
20230824,153100,25669330,5980,5980,5980,5980,0
20230824,153000,25669330,5980,5980,5980,5980,7
20230824,152900,25627470,5950,5950,5950,5950,0
20230824,152800,25627470,5950,5950,5950,5950,0
20230824,152700,25627470,5950,5950,5950,5950,0
20230824,152600,25627470,5950,5950,5950,5950,0
20230824,152500,25627470,5950,5950,5950,5950,0
20230824,152400,25627470,5950,5950,5950,5950,0
20230824,152300,25627470,5950,5950,5950,5950,0
20230824,152200,25627470,5950,5950,5950,5950,0
20230824,152100,25627470,5950,5950,5950,5950,0
20230824,152000,25627470,5950,5950,5950,5950,0
20230824,151900,25627470,5950,5950,5950,5950,0
20230824,151800,25627470,5950,5950,5950,5950,0
20230824,151700,25627470,5950,5950,5950,5950,0
20230824,151600,25627470,5950,5950,5950,5950,0
20230824,151500,25627470,5950,5950,5950,5950,0
20230824,151400,25627470,5950,5950,5950,5950,0
20230824,151300,25627470,5950,5950,5950,5950,0
20230824,151200,25627470,5950,5950,5950,5950,0
20230824,151100,25627470,5950,5950,5950,5950,0
20230824,151000,25627470,5950,5950,5950,5950,0
20230824,150900,25627470,5950,5950,5950,5950,0
20230824,150800,25627470,5950,5950,5950,5950,0
20230824,150700,25627470,5950,5950,5950,5950,0
20230824,150600,25627470,5950,5950,5950,5950,0
20230824,150500,25627470,5950,5950,5950,5950,0
20230824,150400,25627470,5950,5950,5950,5950,0
20230824,150300,25627470,5950,5950,5950,5950,0
20230824,150200,25627470,5950,5950,5950,5950,0
20230824,150100,25627470,5950,5950,5950,5950,0
20230824,150000,25627470,5950,5950,5950,5950,0
20230824,145900,25627470,5950,5950,5950,5950,0
20230824,145800,25627470,5950,5950,5950,5950,0
20230824,145700,25627470,5950,5950,5950,5950,0
20230824,145600,25627470,5950,5950,5950,5950,0
20230824,145500,25627470,5950,5950,5950,5950,0
20230824,145400,25627470,5950,5950,5950,5950,0
20230824,145300,25627470,5950,5950,5950,5950,0
20230824,145200,25627470,5950,5950,5950,5950,0
20230824,145100,25627470,5950,5950,5950,5950,0
20230824,145000,25627470,5950,5950,5950,5950,0
20230824,144900,25627470,5950,5950,5950,5950,0
20230824,144800,25627470,5950,5950,5950,5950,0
20230824,144700,25627470,5950,5950,5950,5950,0
20230824,144600,25627470,5950,5950,5950,5950,0
20230824,144500,25627470,5950,5950,5950,5950,0
20230824,144400,25627470,5950,5950,5950,5950,0
20230824,144300,25627470,5950,5950,5950,5950,0
20230824,144200,25627470,5950,5950,5950,5950,0
20230824,144100,25627470,5950,5950,5950,5950,0
20230824,144000,25627470,5950,5950,5950,5950,0
20230824,143900,25627470,5950,5950,5950,5950,0
20230824,143800,25627470,5950,5950,5950,5950,0
20230824,143700,25627470,5950,5950,5950,5950,0
20230824,143600,25627470,5950,5950,5950,5950,0
20230824,143500,25627470,5950,5950,5950,5950,0
20230824,143400,25627470,5950,5950,5950,5950,0
20230824,143300,25627470,5950,5950,5950,5950,0
20230824,143200,25627470,5950,5950,5950,5950,0
20230824,143100,25627470,5950,5950,5950,5950,0
20230824,143000,25627470,5950,5950,5950,5950,0
20230824,142900,25627470,5950,5850,5950,5850,16
20230824,142800,25533770,5850,5850,5850,5850,0
20230824,142700,25533770,5850,5850,5850,5850,50
20230824,142600,25241270,5950,5950,5950,5950,0
20230824,142500,25241270,5950,5950,5950,5950,0
20230824,142400,25241270,5950,5950,5950,5950,0
20230824,142300,25241270,5950,5950,5950,5950,0
20230824,142200,25241270,5950,5950,5950,5950,0
20230824,142100,25241270,5950,5950,5950,5950,0
20230824,142000,25241270,5950,5950,5950,5950,0
20230824,141900,25241270,5950,5950,5950,5950,0
20230824,141800,25241270,5950,5950,5950,5950,0
20230824,141700,25241270,5950,5950,5950,5950,0
20230824,141600,25241270,5950,5950,5950,5950,0
20230824,141500,25241270,5950,5950,5950,5950,0
20230824,141400,25241270,5950,5950,5950,5950,0
20230824,141300,25241270,5950,5950,5950,5950,0
20230824,141200,25241270,5950,5950,5950,5950,0
20230824,141100,25241270,5950,5950,5950,5950,0
20230824,141000,25241270,5950,5950,5950,5950,0
20230824,140900,25241270,5950,5950,5950,5950,0
20230824,140800,25241270,5950,5950,5950,5950,0
20230824,140700,25241270,5950,5950,5950,5950,0
20230824,140600,25241270,5950,5950,5950,5950,0
20230824,140500,25241270,5950,5950,5950,5950,0
20230824,140400,25241270,5950,5950,5950,5950,0
20230824,140300,25241270,5950,5950,5950,5950,0
20230824,140200,25241270,5950,5950,5950,5950,0
20230824,140100,25241270,5950,5950,5950,5950,0
20230824,140000,25241270,5950,5950,5950,5950,0
20230824,135900,25241270,5950,5950,5950,5950,0
20230824,135800,25241270,5950,5950,5950,5950,0
20230824,135700,25241270,5950,5950,5950,5950,1
20230824,135600,25235320,5910,5910,5910,5910,0
20230824,135500,25235320,5910,5910,5910,5910,0
20230824,135400,25235320,5910,5910,5910,5910,0
20230824,135300,25235320,5910,5910,5910,5910,0
20230824,135200,25235320,5910,5910,5910,5910,0
20230824,135100,25235320,5910,5910,5910,5910,0
20230824,135000,25235320,5910,5910,5910,5910,0
20230824,134900,25235320,5910,5910,5910,5910,0
20230824,134800,25235320,5910,5910,5910,5910,0
20230824,134700,25235320,5910,5910,5910,5910,0
20230824,134600,25235320,5910,5910,5910,5910,0
20230824,134500,25235320,5910,5910,5910,5910,0
20230824,134400,25235320,5910,5910,5910,5910,0
20230824,134300,25235320,5910,5910,5910,5910,0
20230824,134200,25235320,5910,5910,5910,5910,0
20230824,134100,25235320,5910,5910,5910,5910,0
20230824,134000,25235320,5910,5910,5910,5910,0
20230824,133900,25235320,5910,5910,5910,5910,0
20230824,133800,25235320,5910,5910,5910,5910,0
20230824,133700,25235320,5910,5910,5910,5910,0
20230824,133600,25235320,5910,5910,5910,5910,0
20230824,133500,25235320,5910,5910,5910,5910,0
20230824,133400,25235320,5910,5910,5910,5910,0
20230824,133300,25235320,5910,5910,5910,5910,0
20230824,133200,25235320,5910,5910,5910,5910,0
20230824,133100,25235320,5910,5910,5910,5910,0
20230824,133000,25235320,5910,5910,5910,5910,0
20230824,132900,25235320,5910,5910,5910,5910,0
20230824,132800,25235320,5910,5910,5910,5910,0
20230824,132700,25235320,5910,5910,5910,5910,0
20230824,132600,25235320,5910,5910,5910,5910,0
20230824,132500,25235320,5910,5910,5910,5910,0
20230824,132400,25235320,5910,5910,5910,5910,0
20230824,132300,25235320,5910,5910,5910,5910,0
20230824,132200,25235320,5910,5910,5910,5910,198
20230824,132100,24065140,5950,5950,5950,5950,0
20230824,132000,24065140,5950,5950,5950,5950,0
20230824,131900,24065140,5950,5950,5950,5950,0
20230824,131800,24065140,5950,5950,5950,5950,0
20230824,131700,24065140,5950,5950,5950,5950,0
20230824,131600,24065140,5950,5950,5950,5950,0
20230824,131500,24065140,5950,5950,5950,5950,0
20230824,131400,24065140,5950,5950,5950,5950,0
20230824,131300,24065140,5950,5950,5950,5950,0
20230824,131200,24065140,5950,5950,5950,5950,0
20230824,131100,24065140,5950,5950,5950,5950,0
20230824,131000,24065140,5950,5950,5950,5950,0
20230824,130900,24065140,5950,5950,5950,5950,0
20230824,130800,24065140,5950,5950,5950,5950,0
20230824,130700,24065140,5950,5950,5950,5950,0
20230824,130600,24065140,5950,5950,5950,5950,0
20230824,130500,24065140,5950,5950,5950,5950,0
20230824,130400,24065140,5950,5950,5950,5950,0
20230824,130300,24065140,5950,5950,5950,5950,0
20230824,130200,24065140,5950,5950,5950,5950,0
20230824,130100,24065140,5950,5950,5950,5950,0
20230824,130000,24065140,5950,5950,5950,5950,0
20230824,125900,24065140,5950,5950,5950,5950,0
20230824,125800,24065140,5950,5950,5950,5950,0
20230824,125700,24065140,5950,5950,5950,5950,0
20230824,125600,24065140,5950,5950,5950,5950,0
20230824,125500,24065140,5950,5950,5950,5950,0
20230824,125400,24065140,5950,5950,5950,5950,0
20230824,125300,24065140,5950,5950,5950,5950,0
20230824,125200,24065140,5950,5950,5950,5950,0
20230824,125100,24065140,5950,5950,5950,5950,0
20230824,125000,24065140,5950,5950,5950,5950,0
20230824,124900,24065140,5950,5950,5950,5950,0
20230824,124800,24065140,5950,5950,5950,5950,0
20230824,124700,24065140,5950,5950,5950,5950,0
20230824,124600,24065140,5950,5950,5950,5950,0
20230824,124500,24065140,5950,5950,5950,5950,0
20230824,124400,24065140,5950,5950,5950,5950,0
20230824,124300,24065140,5950,5950,5950,5950,0
20230824,124200,24065140,5950,5950,5950,5950,0
20230824,124100,24065140,5950,5950,5950,5950,0
20230824,124000,24065140,5950,5950,5950,5950,0
20230824,123900,24065140,5950,5950,5950,5950,0
20230824,123800,24065140,5950,5950,5950,5950,0
20230824,123700,24065140,5950,5950,5950,5950,0
20230824,123600,24065140,5950,5950,5950,5950,0
20230824,123500,24065140,5950,5950,5950,5950,0
20230824,123400,24065140,5950,5950,5950,5950,0
20230824,123300,24065140,5950,5950,5950,5950,0
20230824,123200,24065140,5950,5950,5950,5950,0
20230824,123100,24065140,5950,5950,5950,5950,0
20230824,123000,24065140,5950,5950,5950,5950,0
20230824,122900,24065140,5950,5950,5950,5950,0
20230824,122800,24065140,5950,5950,5950,5950,0
20230824,122700,24065140,5950,5950,5950,5950,0
20230824,122600,24065140,5950,5950,5950,5950,0
20230824,122500,24065140,5950,5950,5950,5950,0
20230824,122400,24065140,5950,5950,5950,5950,0
20230824,122300,24065140,5950,5950,5950,5950,0
20230824,122200,24065140,5950,5950,5950,5950,0
20230824,122100,24065140,5950,5950,5950,5950,0
20230824,122000,24065140,5950,5950,5950,5950,0
20230824,121900,24065140,5950,5950,5950,5950,0
20230824,121800,24065140,5950,5950,5950,5950,0
20230824,121700,24065140,5950,5950,5950,5950,0
20230824,121600,24065140,5950,5950,5950,5950,0
20230824,121500,24065140,5950,5950,5950,5950,0
20230824,121400,24065140,5950,5950,5950,5950,0
20230824,121300,24065140,5950,5950,5950,5950,0
20230824,121200,24065140,5950,5950,5950,5950,0
20230824,121100,24065140,5950,5950,5950,5950,0
20230824,121000,24065140,5950,5950,5950,5950,0
20230824,120900,24065140,5950,5950,5950,5950,0
20230824,120800,24065140,5950,5950,5950,5950,0
20230824,120700,24065140,5950,5950,5950,5950,0
20230824,120600,24065140,5950,5950,5950,5950,1
20230824,120500,24059190,5830,5830,5830,5830,0
20230824,120400,24059190,5830,5830,5830,5830,0
20230824,120300,24059190,5830,5830,5830,5830,0
20230824,120200,24059190,5830,5830,5830,5830,0
20230824,120100,24059190,5830,5830,5830,5830,20
20230824,120000,23942590,5830,5830,5830,5830,0
20230824,115900,23942590,5830,5830,5830,5830,50
20230824,115800,23651090,5830,5830,5830,5830,0
20230824,115700,23651090,5830,5830,5830,5830,0
20230824,115600,23651090,5830,5830,5830,5830,0
20230824,115500,23651090,5830,5830,5830,5830,0
20230824,115400,23651090,5830,5830,5830,5830,0
20230824,115300,23651090,5830,5830,5830,5830,0
20230824,115200,23651090,5830,5830,5830,5830,0
20230824,115100,23651090,5830,5830,5830,5830,0
20230824,115000,23651090,5830,5830,5830,5830,5
20230824,114900,23621940,5830,5830,5830,5830,29
20230824,114800,23452870,5830,5830,5830,5830,21
20230824,114700,23330440,5830,5830,5830,5830,0
20230824,114600,23330440,5830,5830,5830,5830,260
20230824,114500,21814640,5950,5950,5950,5950,0
20230824,114400,21814640,5950,5950,5950,5950,0
20230824,114300,21814640,5950,5950,5950,5950,0
20230824,114200,21814640,5950,5720,5950,5710,471
20230824,114100,19120490,5710,5800,5800,5710,845
20230824,114000,14264760,5830,5850,5850,5830,558
20230824,113900,11010930,5970,5970,5970,5970,0
20230824,113800,11010930,5970,5970,5970,5970,0
20230824,113700,11010930,5970,5970,5970,5970,0
20230824,113600,11010930,5970,5970,5970,5970,0
20230824,113500,11010930,5970,5970,5970,5970,0
20230824,113400,11010930,5970,5970,5970,5970,0
20230824,113300,11010930,5970,5970,5970,5970,0
20230824,113200,11010930,5970,5970,5970,5970,0
20230824,113100,11010930,5970,5970,5970,5970,0
20230824,113000,11010930,5970,5970,5970,5970,1
20230824,112900,11004960,5840,5840,5840,5840,0
20230824,112800,11004960,5840,5840,5840,5840,0
20230824,112700,11004960,5840,5840,5840,5840,0
20230824,112600,11004960,5840,5840,5840,5840,0
20230824,112500,11004960,5840,5840,5840,5840,0
20230824,112400,11004960,5840,5840,5840,5840,0
20230824,112300,11004960,5840,5840,5840,5840,0
20230824,112200,11004960,5840,5840,5840,5840,0
20230824,112100,11004960,5840,5840,5840,5840,0
20230824,112000,11004960,5840,5840,5840,5840,0
20230824,111900,11004960,5840,5840,5840,5840,0
20230824,111800,11004960,5840,5840,5840,5840,0
20230824,111700,11004960,5840,5840,5840,5840,0
20230824,111600,11004960,5840,5840,5840,5840,0
20230824,111500,11004960,5840,5840,5840,5840,0
20230824,111400,11004960,5840,5840,5840,5840,0
20230824,111300,11004960,5840,5840,5840,5840,0
20230824,111200,11004960,5840,5860,5860,5840,338
20230824,111100,9029390,5970,5970,5970,5970,0
20230824,111000,9029390,5970,5970,5970,5970,0
20230824,110900,9029390,5970,5970,5970,5970,0
20230824,110800,9029390,5970,5970,5970,5970,0
20230824,110700,9029390,5970,5970,5970,5970,0
20230824,110600,9029390,5970,5970,5970,5970,0
20230824,110500,9029390,5970,5970,5970,5970,0
20230824,110400,9029390,5970,5970,5970,5970,0
20230824,110300,9029390,5970,5970,5970,5970,0
20230824,110200,9029390,5970,5970,5970,5970,0
20230824,110100,9029390,5970,5970,5970,5970,0
20230824,110000,9029390,5970,5970,5970,5970,0
20230824,105900,9029390,5970,5970,5970,5970,0
20230824,105800,9029390,5970,5970,5970,5970,0
20230824,105700,9029390,5970,5970,5970,5970,0
20230824,105600,9029390,5970,5970,5970,5970,0
20230824,105500,9029390,5970,5970,5970,5970,0
20230824,105400,9029390,5970,5970,5970,5970,0
20230824,105300,9029390,5970,5970,5970,5970,0
20230824,105200,9029390,5970,5970,5970,5970,0
20230824,105100,9029390,5970,5970,5970,5970,0
20230824,105000,9029390,5970,5970,5970,5970,0
20230824,104900,9029390,5970,5970,5970,5970,0
20230824,104800,9029390,5970,5970,5970,5970,0
20230824,104700,9029390,5970,5970,5970,5970,0
20230824,104600,9029390,5970,5970,5970,5970,0
20230824,104500,9029390,5970,5970,5970,5970,0
20230824,104400,9029390,5970,5970,5970,5970,0
20230824,104300,9029390,5970,5970,5970,5970,0
20230824,104200,9029390,5970,5970,5970,5970,0
20230824,104100,9029390,5970,5970,5970,5970,0
20230824,104000,9029390,5970,5970,5970,5970,0
20230824,103900,9029390,5970,5970,5970,5970,0
20230824,103800,9029390,5970,5970,5970,5970,0
20230824,103700,9029390,5970,5970,5970,5970,0
20230824,103600,9029390,5970,5970,5970,5970,0
20230824,103500,9029390,5970,5970,5970,5970,0
20230824,103400,9029390,5970,5970,5970,5970,0
20230824,103300,9029390,5970,5970,5970,5970,0
20230824,103200,9029390,5970,5970,5970,5970,0
20230824,103100,9029390,5970,5970,5970,5970,0
20230824,103000,9029390,5970,5970,5970,5970,0
20230824,102900,9029390,5970,5970,5970,5970,0
20230824,102800,9029390,5970,5970,5970,5970,0
20230824,102700,9029390,5970,5970,5970,5970,0
20230824,102600,9029390,5970,5970,5970,5970,0
20230824,102500,9029390,5970,5970,5970,5970,0
20230824,102400,9029390,5970,5970,5970,5970,0
20230824,102300,9029390,5970,5970,5970,5970,0
20230824,102200,9029390,5970,5970,5970,5970,0
20230824,102100,9029390,5970,5970,5970,5970,0
20230824,102000,9029390,5970,5970,5970,5970,0
20230824,101900,9029390,5970,5970,5970,5970,0
20230824,101800,9029390,5970,5970,5970,5970,0
20230824,101700,9029390,5970,5970,5970,5970,0
20230824,101600,9029390,5970,5970,5970,5970,0
20230824,101500,9029390,5970,5970,5970,5970,0
20230824,101400,9029390,5970,5970,5970,5970,0
20230824,101300,9029390,5970,5970,5970,5970,0
20230824,101200,9029390,5970,5970,5970,5970,0
20230824,101100,9029390,5970,5970,5970,5970,0
20230824,101000,9029390,5970,5970,5970,5970,0
20230824,100900,9029390,5970,5970,5970,5970,0
20230824,100800,9029390,5970,5970,5970,5970,0
20230824,100700,9029390,5970,5970,5970,5970,0
20230824,100600,9029390,5970,5970,5970,5970,0
20230824,100500,9029390,5970,5970,5970,5970,0
20230824,100400,9029390,5970,5970,5970,5970,0
20230824,100300,9029390,5970,5970,5970,5970,0
20230824,100200,9029390,5970,5970,5970,5970,0
20230824,100100,9029390,5970,5970,5970,5970,0
20230824,100000,9029390,5970,5970,5970,5970,0
20230824,095900,9029390,5970,5970,5970,5970,0
20230824,095800,9029390,5970,5970,5970,5970,0
20230824,095700,9029390,5970,5970,5970,5970,0
20230824,095600,9029390,5970,5970,5970,5970,0
20230824,095500,9029390,5970,5970,5970,5970,0
20230824,095400,9029390,5970,5970,5970,5970,0
20230824,095300,9029390,5970,5970,5970,5970,0
20230824,095200,9029390,5970,5970,5970,5970,0
20230824,095100,9029390,5970,5970,5970,5970,0
20230824,095000,9029390,5970,5970,5970,5970,1
20230824,094900,9023420,5840,5840,5840,5840,0
20230824,094800,9023420,5840,5840,5840,5840,0
20230824,094700,9023420,5840,5840,5840,5840,0
20230824,094600,9023420,5840,5840,5840,5840,0
20230824,094500,9023420,5840,5840,5840,5840,0
20230824,094400,9023420,5840,5840,5840,5840,0
20230824,094300,9023420,5840,5840,5840,5840,0
20230824,094200,9023420,5840,5840,5840,5840,0
20230824,094100,9023420,5840,5840,5840,5840,0
20230824,094000,9023420,5840,5840,5840,5840,0
20230824,093900,9023420,5840,5840,5840,5840,0
20230824,093800,9023420,5840,5840,5840,5840,0
20230824,093700,9023420,5840,5840,5840,5840,210
20230824,093600,7797020,5840,5840,5840,5840,0
20230824,093500,7797020,5840,5840,5840,5840,40
20230824,093400,7563420,5840,5840,5840,5840,0
20230824,093300,7563420,5840,5840,5840,5840,50
20230824,093200,7271420,5840,5840,5840,5840,0
20230824,093100,7271420,5840,5840,5840,5840,0
20230824,093000,7271420,5840,5840,5840,5840,0
20230824,092900,7271420,5840,5840,5840,5840,0
20230824,092800,7271420,5840,5840,5840,5840,0
20230824,092700,7271420,5840,5840,5840,5840,0
20230824,092600,7271420,5840,5840,5840,5840,0
20230824,092500,7271420,5840,5840,5840,5840,0
20230824,092400,7271420,5840,5840,5840,5840,0
20230824,092300,7271420,5840,5840,5850,5840,310
20230824,092200,5460850,5840,5840,5840,5840,112
20230824,092100,4806770,5840,5710,5840,5700,409
20230824,092000,2474170,5730,5740,5740,5730,4
20230824,091900,2451230,5680,5680,5680,5680,0
20230824,091800,2451230,5680,5760,5760,5680,426
20230824,091700,11880,5970,5970,5970,5970,0
20230824,091600,11880,5970,5970,5970,5970,0
20230824,091500,11880,5970,5970,5970,5970,0
20230824,091400,11880,5970,5970,5970,5970,0
20230824,091300,11880,5970,5970,5970,5970,1
20230824,091200,5910,5910,5910,5910,5910,0
20230824,091100,5910,5910,5910,5910,5910,0
20230824,091000,5910,5910,5910,5910,5910,0
20230824,090900,5910,5910,5910,5910,5910,0
20230824,090800,5910,5910,5910,5910,5910,0
20230824,090700,5910,5910,5910,5910,5910,0
20230824,090600,5910,5910,5910,5910,5910,0
20230824,090500,5910,5910,5910,5910,5910,0
20230824,090400,5910,5910,5910,5910,5910,1
20230824,090300,0,5910,5910,5910,5910,0
20230824,090200,0,5910,5910,5910,5910,0
20230824,090100,0,5910,5910,5910,5910,0
20230824,090000,0,5910,5910,5910,5910,0