stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201500,201858900,5930,5930,5930,5930,986
20230822,201400,201858900,5930,5930,5930,5930,0
20230822,201300,201858900,5930,5930,5930,5930,0
20230822,201200,201858900,5930,5930,5930,5930,0
20230822,201100,201858900,5930,5930,5930,5930,0
20230822,201000,201858900,5930,5930,5930,5930,0
20230822,200900,201858900,5930,5930,5930,5930,0
20230822,200800,201858900,5930,5930,5930,5930,0
20230822,200700,201858900,5930,5930,5930,5930,0
20230822,200600,201858900,5930,5930,5930,5930,0
20230822,200500,201858900,5930,5930,5930,5930,0
20230822,200400,201858900,5930,5930,5930,5930,0
20230822,200300,201858900,5930,5930,5930,5930,0
20230822,200200,201858900,5930,5930,5930,5930,0
20230822,200100,201858900,5930,5930,5930,5930,0
20230822,200000,201858900,5930,5930,5930,5930,0
20230822,195900,201858900,5930,5930,5930,5930,0
20230822,195800,201858900,5930,5930,5930,5930,0
20230822,195700,201858900,5930,5930,5930,5930,0
20230822,195600,201858900,5930,5930,5930,5930,0
20230822,195500,201858900,5930,5930,5930,5930,0
20230822,195400,201858900,5930,5930,5930,5930,0
20230822,195300,201858900,5930,5930,5930,5930,0
20230822,195200,201858900,5930,5930,5930,5930,0
20230822,195100,201858900,5930,5930,5930,5930,0
20230822,195000,201858900,5930,5930,5930,5930,0
20230822,194900,201858900,5930,5930,5930,5930,0
20230822,194800,201858900,5930,5930,5930,5930,0
20230822,194700,201858900,5930,5930,5930,5930,0
20230822,194600,201858900,5930,5930,5930,5930,0
20230822,194500,201858900,5930,5930,5930,5930,986
20230822,194400,201858900,5930,5930,5930,5930,0
20230822,194300,201858900,5930,5930,5930,5930,0
20230822,194200,201858900,5930,5930,5930,5930,0
20230822,194100,201858900,5930,5930,5930,5930,0
20230822,194000,201858900,5930,5930,5930,5930,0
20230822,193900,201858900,5930,5930,5930,5930,0
20230822,193800,201858900,5930,5930,5930,5930,0
20230822,193700,201858900,5930,5930,5930,5930,0
20230822,193600,201858900,5930,5930,5930,5930,0
20230822,193500,201858900,5930,5930,5930,5930,0
20230822,193400,201858900,5930,5930,5930,5930,0
20230822,193300,201858900,5930,5930,5930,5930,0
20230822,193200,201858900,5930,5930,5930,5930,0
20230822,193100,201858900,5930,5930,5930,5930,0
20230822,193000,201858900,5930,5930,5930,5930,0
20230822,192900,201858900,5930,5930,5930,5930,0
20230822,192800,201858900,5930,5930,5930,5930,0
20230822,192700,201858900,5930,5930,5930,5930,0
20230822,192600,201858900,5930,5930,5930,5930,0
20230822,192500,201858900,5930,5930,5930,5930,0
20230822,192400,201858900,5930,5930,5930,5930,0
20230822,192300,201858900,5930,5930,5930,5930,0
20230822,192200,201858900,5930,5930,5930,5930,0
20230822,192100,201858900,5930,5930,5930,5930,0
20230822,192000,201858900,5930,5930,5930,5930,0
20230822,191900,201858900,5930,5930,5930,5930,0
20230822,191800,201858900,5930,5930,5930,5930,0
20230822,191700,201858900,5930,5930,5930,5930,0
20230822,191600,201858900,5930,5930,5930,5930,0
20230822,191500,201858900,5930,5930,5930,5930,986
20230822,191400,201858900,5930,5930,5930,5930,0
20230822,191300,201858900,5930,5930,5930,5930,0
20230822,191200,201858900,5930,5930,5930,5930,0
20230822,191100,201858900,5930,5930,5930,5930,0
20230822,191000,201858900,5930,5930,5930,5930,0
20230822,190900,201858900,5930,5930,5930,5930,0
20230822,190800,201858900,5930,5930,5930,5930,0
20230822,190700,201858900,5930,5930,5930,5930,0
20230822,190600,201858900,5930,5930,5930,5930,0
20230822,190500,201858900,5930,5930,5930,5930,0
20230822,190400,201858900,5930,5930,5930,5930,0
20230822,190300,201858900,5930,5930,5930,5930,0
20230822,190200,201858900,5930,5930,5930,5930,0
20230822,190100,201858900,5930,5930,5930,5930,0
20230822,190000,201858900,5930,5930,5930,5930,0
20230822,185900,201858900,5930,5930,5930,5930,0
20230822,185800,201858900,5930,5930,5930,5930,0
20230822,185700,201858900,5930,5930,5930,5930,0
20230822,185600,201858900,5930,5930,5930,5930,0
20230822,185500,201858900,5930,5930,5930,5930,0
20230822,185400,201858900,5930,5930,5930,5930,0
20230822,185300,201858900,5930,5930,5930,5930,0
20230822,185200,201858900,5930,5930,5930,5930,0
20230822,185100,201858900,5930,5930,5930,5930,0
20230822,185000,201858900,5930,5930,5930,5930,0
20230822,184900,201858900,5930,5930,5930,5930,0
20230822,184800,201858900,5930,5930,5930,5930,0
20230822,184700,201858900,5930,5930,5930,5930,0
20230822,184600,201858900,5930,5930,5930,5930,0
20230822,184500,201858900,5930,5930,5930,5930,986
20230822,184400,201858900,5930,5930,5930,5930,0
20230822,184300,201858900,5930,5930,5930,5930,0
20230822,184200,201858900,5930,5930,5930,5930,0
20230822,184100,201858900,5930,5930,5930,5930,0
20230822,184000,201858900,5930,5930,5930,5930,0
20230822,183900,201858900,5930,5930,5930,5930,0
20230822,183800,201858900,5930,5930,5930,5930,0
20230822,183700,201858900,5930,5930,5930,5930,0
20230822,183600,201858900,5930,5930,5930,5930,0
20230822,183500,201858900,5930,5930,5930,5930,0
20230822,183400,201858900,5930,5930,5930,5930,0
20230822,183300,201858900,5930,5930,5930,5930,0
20230822,183200,201858900,5930,5930,5930,5930,0
20230822,183100,201858900,5930,5930,5930,5930,0
20230822,183000,201858900,5930,5930,5930,5930,0
20230822,182900,201858900,5930,5930,5930,5930,0
20230822,182800,201858900,5930,5930,5930,5930,0
20230822,182700,201858900,5930,5930,5930,5930,0
20230822,182600,201858900,5930,5930,5930,5930,0
20230822,182500,201858900,5930,5930,5930,5930,0
20230822,182400,201858900,5930,5930,5930,5930,0
20230822,182300,201858900,5930,5930,5930,5930,0
20230822,182200,201858900,5930,5930,5930,5930,0
20230822,182100,201858900,5930,5930,5930,5930,0
20230822,182000,201858900,5930,5930,5930,5930,0
20230822,181900,201858900,5930,5930,5930,5930,0
20230822,181800,201858900,5930,5930,5930,5930,0
20230822,181700,201858900,5930,5930,5930,5930,0
20230822,181600,201858900,5930,5930,5930,5930,0
20230822,181500,201858900,5930,5930,5930,5930,986
20230822,181400,201858900,5930,5930,5930,5930,0
20230822,181300,201858900,5930,5930,5930,5930,0
20230822,181200,201858900,5930,5930,5930,5930,0
20230822,181100,201858900,5930,5930,5930,5930,0
20230822,181000,201858900,5930,5930,5930,5930,0
20230822,180900,201858900,5930,5930,5930,5930,0
20230822,180800,201858900,5930,5930,5930,5930,0
20230822,180700,201858900,5930,5930,5930,5930,0
20230822,180600,201858900,5930,5930,5930,5930,0
20230822,180500,201858900,5930,5930,5930,5930,0
20230822,180400,201858900,5930,5930,5930,5930,0
20230822,180300,201858900,5930,5930,5930,5930,0
20230822,180200,201858900,5930,5930,5930,5930,0
20230822,180100,201858900,5930,5930,5930,5930,0
20230822,180000,201858900,5930,5930,5930,5930,0
20230822,175900,201858900,5930,5930,5930,5930,0
20230822,175800,201858900,5930,5930,5930,5930,0
20230822,175700,201858900,5930,5930,5930,5930,0
20230822,175600,201858900,5930,5930,5930,5930,0
20230822,175500,201858900,5930,5930,5930,5930,0
20230822,175400,201858900,5930,5930,5930,5930,0
20230822,175300,201858900,5930,5930,5930,5930,0
20230822,175200,201858900,5930,5930,5930,5930,0
20230822,175100,201858900,5930,5930,5930,5930,0
20230822,175000,201858900,5930,5930,5930,5930,0
20230822,174900,201858900,5930,5930,5930,5930,0
20230822,174800,201858900,5930,5930,5930,5930,0
20230822,174700,201858900,5930,5930,5930,5930,0
20230822,174600,201858900,5930,5930,5930,5930,0
20230822,174500,201858900,5930,5930,5930,5930,986
20230822,174400,201858900,5930,5930,5930,5930,0
20230822,174300,201858900,5930,5930,5930,5930,0
20230822,174200,201858900,5930,5930,5930,5930,0
20230822,174100,201858900,5930,5930,5930,5930,0
20230822,174000,201858900,5930,5930,5930,5930,0
20230822,173900,201858900,5930,5930,5930,5930,0
20230822,173800,201858900,5930,5930,5930,5930,0
20230822,173700,201858900,5930,5930,5930,5930,0
20230822,173600,201858900,5930,5930,5930,5930,0
20230822,173500,201858900,5930,5930,5930,5930,0
20230822,173400,201858900,5930,5930,5930,5930,0
20230822,173300,201858900,5930,5930,5930,5930,0
20230822,173200,201858900,5930,5930,5930,5930,0
20230822,173100,201858900,5930,5930,5930,5930,0
20230822,173000,201858900,5930,5930,5930,5930,0
20230822,172900,201858900,5930,5930,5930,5930,0
20230822,172800,201858900,5930,5930,5930,5930,0
20230822,172700,201858900,5930,5930,5930,5930,0
20230822,172600,201858900,5930,5930,5930,5930,0
20230822,172500,201858900,5930,5930,5930,5930,0
20230822,172400,201858900,5930,5930,5930,5930,0
20230822,172300,201858900,5930,5930,5930,5930,0
20230822,172200,201858900,5930,5930,5930,5930,0
20230822,172100,201858900,5930,5930,5930,5930,0
20230822,172000,201858900,5930,5930,5930,5930,0
20230822,171900,201858900,5930,5930,5930,5930,0
20230822,171800,201858900,5930,5930,5930,5930,0
20230822,171700,201858900,5930,5930,5930,5930,0
20230822,171600,201858900,5930,5930,5930,5930,0
20230822,171500,201858900,5930,5930,5930,5930,986
20230822,171400,201858900,5930,5930,5930,5930,0
20230822,171300,201858900,5930,5930,5930,5930,0
20230822,171200,201858900,5930,5930,5930,5930,0
20230822,171100,201858900,5930,5930,5930,5930,0
20230822,171000,201858900,5930,5930,5930,5930,0
20230822,170900,201858900,5930,5930,5930,5930,0
20230822,170800,201858900,5930,5930,5930,5930,0
20230822,170700,201858900,5930,5930,5930,5930,0
20230822,170600,201858900,5930,5930,5930,5930,0
20230822,170500,201858900,5930,5930,5930,5930,0
20230822,170400,201858900,5930,5930,5930,5930,0
20230822,170300,201858900,5930,5930,5930,5930,0
20230822,170200,201858900,5930,5930,5930,5930,0
20230822,170100,201858900,5930,5930,5930,5930,0
20230822,170000,201858900,5930,5930,5930,5930,0
20230822,165900,201858900,5930,5930,5930,5930,0
20230822,165800,201858900,5930,5930,5930,5930,0
20230822,165700,201858900,5930,5930,5930,5930,0
20230822,165600,201858900,5930,5930,5930,5930,0
20230822,165500,201858900,5930,5930,5930,5930,0
20230822,165400,201858900,5930,5930,5930,5930,0
20230822,165300,201858900,5930,5930,5930,5930,0
20230822,165200,201858900,5930,5930,5930,5930,0
20230822,165100,201858900,5930,5930,5930,5930,0
20230822,165000,201858900,5930,5930,5930,5930,0
20230822,164900,201858900,5930,5930,5930,5930,0
20230822,164800,201858900,5930,5930,5930,5930,0
20230822,164700,201858900,5930,5930,5930,5930,0
20230822,164600,201858900,5930,5930,5930,5930,0
20230822,164500,201858900,5930,5930,5930,5930,986
20230822,164400,201858900,5930,5930,5930,5930,0
20230822,164300,201858900,5930,5930,5930,5930,0
20230822,164200,201858900,5930,5930,5930,5930,0
20230822,164100,201858900,5930,5930,5930,5930,0
20230822,164000,201858900,5930,5930,5930,5930,0
20230822,163900,201858900,5930,5930,5930,5930,0
20230822,163800,201858900,5930,5930,5930,5930,0
20230822,163700,201858900,5930,5930,5930,5930,0
20230822,163600,201858900,5930,5930,5930,5930,0
20230822,163500,201858900,5930,5930,5930,5930,0
20230822,163400,201858900,5930,5930,5930,5930,0
20230822,163300,201858900,5930,5930,5930,5930,0
20230822,163200,201858900,5930,5930,5930,5930,0
20230822,163100,201858900,5930,5930,5930,5930,0
20230822,163000,201858900,5930,5930,5930,5930,0
20230822,162900,201858900,5930,5930,5930,5930,0
20230822,162800,201858900,5930,5930,5930,5930,0
20230822,162700,201858900,5930,5930,5930,5930,0
20230822,162600,201858900,5930,5930,5930,5930,0
20230822,162500,201858900,5930,5930,5930,5930,0
20230822,162400,201858900,5930,5930,5930,5930,0
20230822,162300,201858900,5930,5930,5930,5930,0
20230822,162200,201858900,5930,5930,5930,5930,0
20230822,162100,201858900,5930,5930,5930,5930,0
20230822,162000,201858900,5930,5930,5930,5930,0
20230822,161900,201858900,5930,5930,5930,5930,0
20230822,161800,201858900,5930,5930,5930,5930,0
20230822,161700,201858900,5930,5930,5930,5930,0
20230822,161600,201858900,5930,5930,5930,5930,0
20230822,161500,201858900,5930,5930,5930,5930,986
20230822,161400,201858900,5930,5930,5930,5930,0
20230822,161300,201858900,5930,5930,5930,5930,0
20230822,161200,201858900,5930,5930,5930,5930,0
20230822,161100,201858900,5930,5930,5930,5930,0
20230822,161000,201858900,5930,5930,5930,5930,0
20230822,160900,201858900,5930,5930,5930,5930,0
20230822,160800,201858900,5930,5930,5930,5930,0
20230822,160700,201858900,5930,5930,5930,5930,0
20230822,160600,201858900,5930,5930,5930,5930,0
20230822,160500,201858900,5930,5930,5930,5930,0
20230822,160400,201858900,5930,5930,5930,5930,0
20230822,160300,201858900,5930,5930,5930,5930,0
20230822,160200,201858900,5930,5930,5930,5930,0
20230822,160100,201858900,5930,5930,5930,5930,0
20230822,160000,201858900,5930,5930,5930,5930,0
20230822,155900,201858900,5930,5930,5930,5930,0
20230822,155800,201858900,5930,5930,5930,5930,0
20230822,155700,201858900,5930,5930,5930,5930,0
20230822,155600,201858900,5930,5930,5930,5930,0
20230822,155500,201858900,5930,5930,5930,5930,0
20230822,155400,201858900,5930,5930,5930,5930,0
20230822,155300,201858900,5930,5930,5930,5930,0
20230822,155200,201858900,5930,5930,5930,5930,0
20230822,155100,201858900,5930,5930,5930,5930,0
20230822,155000,201858900,5930,5930,5930,5930,0
20230822,154900,201858900,5930,5930,5930,5930,0
20230822,154800,201858900,5930,5930,5930,5930,0
20230822,154700,201858900,5930,5930,5930,5930,0
20230822,154600,201858900,5930,5930,5930,5930,0
20230822,154500,201858900,5930,5930,5930,5930,986
20230822,154400,201858900,5930,5930,5930,5930,0
20230822,154300,201858900,5930,5930,5930,5930,0
20230822,154200,201858900,5930,5930,5930,5930,0
20230822,154100,201858900,5930,5930,5930,5930,0
20230822,154000,201858900,5930,5930,5930,5930,0
20230822,153900,201858900,5930,5930,5930,5930,0
20230822,153800,201858900,5930,5930,5930,5930,0
20230822,153700,201858900,5930,5930,5930,5930,0
20230822,153600,201858900,5930,5930,5930,5930,0
20230822,153500,201858900,5930,5930,5930,5930,0
20230822,153400,201858900,5930,5930,5930,5930,0
20230822,153300,201858900,5930,5930,5930,5930,0
20230822,153200,201858900,5930,5930,5930,5930,0
20230822,153100,201858900,5930,5930,5930,5930,0
20230822,153000,201858900,5930,5930,5930,5930,986
20230822,152900,196011920,5900,5900,5900,5900,0
20230822,152800,196011920,5900,5900,5900,5900,0
20230822,152700,196011920,5900,5900,5900,5900,0
20230822,152600,196011920,5900,5900,5900,5900,0
20230822,152500,196011920,5900,5900,5900,5900,0
20230822,152400,196011920,5900,5900,5900,5900,0
20230822,152300,196011920,5900,5900,5900,5900,0
20230822,152200,196011920,5900,5900,5900,5900,0
20230822,152100,196011920,5900,5900,5900,5900,0
20230822,152000,196011920,5900,5900,5900,5900,0
20230822,151900,196011920,5900,5900,5900,5900,0
20230822,151800,196011920,5900,5900,5900,5900,0
20230822,151700,196011920,5900,5900,5900,5900,0
20230822,151600,196011920,5900,5900,5900,5900,0
20230822,151500,196011920,5900,5900,5900,5900,827
20230822,151400,191132620,5900,5900,5900,5900,17
20230822,151300,191032320,5930,5930,5930,5930,0
20230822,151200,191032320,5930,5930,5930,5930,0
20230822,151100,191032320,5930,5930,5930,5930,0
20230822,151000,191032320,5930,5930,5930,5930,28
20230822,150900,190866280,5900,5900,5900,5900,0
20230822,150800,190866280,5900,5900,5900,5900,0
20230822,150700,190866280,5900,5900,5900,5900,0
20230822,150600,190866280,5900,5900,5900,5900,362
20230822,150500,188730480,5950,5950,5950,5950,1
20230822,150400,188724530,5930,5930,5930,5930,72
20230822,150300,188297570,5910,5900,5910,5900,63
20230822,150200,187925470,5900,5900,5900,5900,1
20230822,150100,187919570,5890,5890,5890,5890,20
20230822,150000,187801770,5890,5890,5890,5890,100
20230822,145900,187212770,5910,5910,5910,5910,0
20230822,145800,187212770,5910,5910,5910,5910,60
20230822,145700,186858170,5910,5910,5910,5910,0
20230822,145600,186858170,5910,5910,5910,5910,0
20230822,145500,186858170,5910,5910,5910,5910,0
20230822,145400,186858170,5910,5910,5910,5910,0
20230822,145300,186858170,5910,5910,5910,5910,3000
20230822,145200,169128170,5910,5910,5910,5910,0
20230822,145100,169128170,5910,5910,5910,5910,0
20230822,145000,169128170,5910,5900,5910,5900,100
20230822,144900,168537830,5880,5890,5940,5880,260
20230822,144800,167008720,5950,5880,5950,5880,107
20230822,144700,166373350,5890,5890,5890,5890,170
20230822,144600,165372050,5920,5920,5920,5920,1
20230822,144500,165366130,5880,5880,5880,5880,1
20230822,144400,165360250,5920,5920,5920,5920,0
20230822,144300,165360250,5920,5920,5920,5920,100
20230822,144200,164768250,5920,5880,5920,5880,600
20230822,144100,161233390,5880,5880,5880,5880,0
20230822,144000,161233390,5880,5880,5880,5880,131
20230822,143900,160463110,5880,5890,5890,5880,213
20230822,143800,159210030,5940,5940,5940,5940,0
20230822,143700,159210030,5940,5940,5940,5940,0
20230822,143600,159210030,5940,5940,5940,5940,0
20230822,143500,159210030,5940,5940,5940,5940,0
20230822,143400,159210030,5940,5940,5940,5940,0
20230822,143300,159210030,5940,5940,5940,5940,300
20230822,143200,157428030,5940,5940,5940,5940,0
20230822,143100,157428030,5940,5940,5940,5940,36
20230822,143000,157214190,5940,5940,5940,5940,50
20230822,142900,156917190,5940,5940,5940,5940,20
20230822,142800,156798390,5900,5900,5900,5900,27
20230822,142700,156639090,5900,5900,5900,5900,10
20230822,142600,156580090,5900,5900,5900,5900,0
20230822,142500,156580090,5900,5900,5900,5900,0
20230822,142400,156580090,5900,5900,5900,5900,0
20230822,142300,156580090,5900,5900,5900,5900,3
20230822,142200,156562390,5950,5950,5950,5950,0
20230822,142100,156562390,5950,5950,5950,5950,30
20230822,142000,156383890,5950,5950,5950,5950,0
20230822,141900,156383890,5950,5890,5950,5890,136
20230822,141800,155577440,5950,5950,5950,5950,0
20230822,141700,155577440,5950,5950,5950,5950,0
20230822,141600,155577440,5950,5950,5950,5950,0
20230822,141500,155577440,5950,5950,5950,5950,0
20230822,141400,155577440,5950,5950,5950,5950,0
20230822,141300,155577440,5950,5950,5950,5950,0
20230822,141200,155577440,5950,5950,5950,5950,0
20230822,141100,155577440,5950,5950,5950,5950,0
20230822,141000,155577440,5950,5950,5950,5950,0
20230822,140900,155577440,5950,5950,5950,5950,0
20230822,140800,155577440,5950,5950,5950,5950,0
20230822,140700,155577440,5950,5950,5950,5950,0
20230822,140600,155577440,5950,5950,5950,5950,0
20230822,140500,155577440,5950,5950,5950,5950,0
20230822,140400,155577440,5950,5930,5950,5930,130
20230822,140300,154804420,5940,5940,5940,5940,0
20230822,140200,154804420,5940,5870,5940,5870,1589
20230822,140100,145450380,5880,5880,5880,5880,4
20230822,140000,145426860,5880,5880,5880,5880,0
20230822,135900,145426860,5880,5880,5880,5880,902
20230822,135800,140123100,5880,5880,5880,5880,745
20230822,135700,135742500,5900,5900,5900,5900,0
20230822,135600,135742500,5900,5890,5900,5890,40
20230822,135500,135506700,5890,5900,5900,5890,31
20230822,135400,135324100,5930,5930,5930,5930,0
20230822,135300,135324100,5930,5930,5930,5930,0
20230822,135200,135324100,5930,5930,5930,5930,0
20230822,135100,135324100,5930,5930,5930,5930,1
20230822,135000,135318170,5890,5890,5890,5890,0
20230822,134900,135318170,5890,5890,5890,5890,0
20230822,134800,135318170,5890,5890,5890,5890,0
20230822,134700,135318170,5890,5890,5890,5890,850
20230822,134600,130311670,5890,5890,5890,5890,0
20230822,134500,130311670,5890,5890,5890,5890,50
20230822,134400,130017170,5930,5930,5930,5930,0
20230822,134300,130017170,5930,5930,5930,5930,0
20230822,134200,130017170,5930,5930,5930,5930,0
20230822,134100,130017170,5930,5930,5930,5930,1
20230822,134000,130011240,5890,5890,5890,5890,0
20230822,133900,130011240,5890,5900,5900,5890,1000
20230822,133800,124113440,5940,5940,5940,5940,0
20230822,133700,124113440,5940,5940,5940,5940,0
20230822,133600,124113440,5940,5940,5940,5940,0
20230822,133500,124113440,5940,5940,5940,5940,0
20230822,133400,124113440,5940,5940,5940,5940,0
20230822,133300,124113440,5940,5940,5940,5940,0
20230822,133200,124113440,5940,5940,5940,5940,0
20230822,133100,124113440,5940,5940,5940,5940,0
20230822,133000,124113440,5940,5940,5940,5940,0
20230822,132900,124113440,5940,5940,5940,5940,1
20230822,132800,124107500,5940,5940,5940,5940,0
20230822,132700,124107500,5940,5940,5940,5940,1
20230822,132600,124101560,5910,5910,5910,5910,5
20230822,132500,124072010,5910,5910,5910,5910,0
20230822,132400,124072010,5910,5910,5910,5910,0
20230822,132300,124072010,5910,5910,5910,5910,0
20230822,132200,124072010,5910,5910,5910,5910,0
20230822,132100,124072010,5910,5910,5910,5910,0
20230822,132000,124072010,5910,5910,5910,5900,367
20230822,131900,121906470,5910,5910,5910,5910,12
20230822,131800,121835550,5910,5910,5910,5910,0
20230822,131700,121835550,5910,5920,5920,5910,578
20230822,131600,118419530,5950,5950,5950,5950,0
20230822,131500,118419530,5950,5950,5950,5950,0
20230822,131400,118419530,5950,5950,5950,5950,0
20230822,131300,118419530,5950,5950,5950,5950,0
20230822,131200,118419530,5950,5940,5950,5940,33
20230822,131100,118223320,5950,5950,5950,5950,0
20230822,131000,118223320,5950,5950,5950,5950,0
20230822,130900,118223320,5950,5950,5950,5950,0
20230822,130800,118223320,5950,5950,5950,5950,0
20230822,130700,118223320,5950,5950,5950,5950,0
20230822,130600,118223320,5950,5950,5950,5950,0
20230822,130500,118223320,5950,5950,5950,5950,0
20230822,130400,118223320,5950,5950,5950,5950,0
20230822,130300,118223320,5950,5950,5950,5950,0
20230822,130200,118223320,5950,5950,5950,5950,0
20230822,130100,118223320,5950,5950,5950,5950,0
20230822,130000,118223320,5950,5950,5950,5950,0
20230822,125900,118223320,5950,5910,5950,5910,4
20230822,125800,118199600,5910,5910,5910,5910,47
20230822,125700,117921830,5910,5910,5910,5910,0
20230822,125600,117921830,5910,5910,5910,5910,0
20230822,125500,117921830,5910,5910,5910,5910,0
20230822,125400,117921830,5910,5910,5910,5910,0
20230822,125300,117921830,5910,5910,5910,5910,0
20230822,125200,117921830,5910,5910,5910,5910,0
20230822,125100,117921830,5910,5930,5930,5910,100
20230822,125000,117330710,5910,5910,5910,5910,0
20230822,124900,117330710,5910,5920,5920,5910,890
20230822,124800,112067770,5920,5920,5920,5920,0
20230822,124700,112067770,5920,5920,5920,5920,0
20230822,124600,112067770,5920,5920,5920,5920,0
20230822,124500,112067770,5920,5920,5920,5920,0
20230822,124400,112067770,5920,5920,5920,5920,0
20230822,124300,112067770,5920,5920,5920,5920,0
20230822,124200,112067770,5920,5920,5920,5920,0
20230822,124100,112067770,5920,5920,5920,5920,0
20230822,124000,112067770,5920,5920,5920,5920,0
20230822,123900,112067770,5920,5920,5920,5920,1
20230822,123800,112061850,5950,5950,5950,5950,0
20230822,123700,112061850,5950,5950,5950,5950,0
20230822,123600,112061850,5950,5950,5950,5950,0
20230822,123500,112061850,5950,5950,5950,5950,0
20230822,123400,112061850,5950,5950,5950,5950,1
20230822,123300,112055900,5900,5900,5900,5900,0
20230822,123200,112055900,5900,5900,5900,5900,0
20230822,123100,112055900,5900,5900,5900,5900,0
20230822,123000,112055900,5900,5900,5900,5900,0
20230822,122900,112055900,5900,5900,5900,5900,0
20230822,122800,112055900,5900,5900,5900,5900,0
20230822,122700,112055900,5900,5950,5950,5900,501
20230822,122600,109091630,5950,5950,5950,5950,0
20230822,122500,109091630,5950,5950,5950,5950,0
20230822,122400,109091630,5950,5950,5950,5950,0
20230822,122300,109091630,5950,5950,5950,5950,1
20230822,122200,109085680,5960,5960,5960,5960,0
20230822,122100,109085680,5960,5960,5960,5960,0
20230822,122000,109085680,5960,5960,5960,5960,0
20230822,121900,109085680,5960,5960,5960,5960,0
20230822,121800,109085680,5960,5960,5960,5960,0
20230822,121700,109085680,5960,5960,5960,5960,0
20230822,121600,109085680,5960,5960,5960,5960,0
20230822,121500,109085680,5960,5960,5960,5960,13
20230822,121400,109008200,5940,5940,5940,5940,8
20230822,121300,108960680,5940,5940,5940,5940,0
20230822,121200,108960680,5940,5940,5940,5940,0
20230822,121100,108960680,5940,5940,5940,5940,0
20230822,121000,108960680,5940,5940,5940,5940,0
20230822,120900,108960680,5940,5940,5940,5940,1
20230822,120800,108954740,5930,5930,5930,5930,0
20230822,120700,108954740,5930,5930,5930,5930,7
20230822,120600,108913230,5940,5940,5940,5940,7
20230822,120500,108871650,5960,5960,5960,5960,0
20230822,120400,108871650,5960,5960,5960,5960,0
20230822,120300,108871650,5960,5960,5960,5960,0
20230822,120200,108871650,5960,5960,5960,5960,0
20230822,120100,108871650,5960,5960,5960,5960,0
20230822,120000,108871650,5960,5960,5960,5960,0
20230822,115900,108871650,5960,5960,5960,5960,0
20230822,115800,108871650,5960,5960,5960,5960,0
20230822,115700,108871650,5960,5960,5960,5960,1
20230822,115600,108865690,5950,5950,5950,5950,1
20230822,115500,108859740,5940,5940,5940,5940,0
20230822,115400,108859740,5940,5940,5940,5940,3
20230822,115300,108841920,5940,5940,5940,5940,100
20230822,115200,108247920,5930,5930,5930,5930,0
20230822,115100,108247920,5930,5930,5930,5930,0
20230822,115000,108247920,5930,5930,5930,5930,85
20230822,114900,107743870,5930,5930,5930,5930,10
20230822,114800,107684570,5940,5940,5940,5940,3
20230822,114700,107666750,5910,5920,5920,5910,100
20230822,114600,107075710,5940,5940,5940,5940,0
20230822,114500,107075710,5940,5940,5940,5940,0
20230822,114400,107075710,5940,5940,5940,5940,0
20230822,114300,107075710,5940,5940,5940,5940,20
20230822,114200,106956910,5940,5940,5940,5940,0
20230822,114100,106956910,5940,5940,5940,5940,0
20230822,114000,106956910,5940,5940,5940,5940,0
20230822,113900,106956910,5940,5940,5940,5940,0
20230822,113800,106956910,5940,5940,5940,5940,0
20230822,113700,106956910,5940,5940,5940,5940,0
20230822,113600,106956910,5940,5940,5940,5940,0
20230822,113500,106956910,5940,5940,5940,5940,82
20230822,113400,106469830,5900,5900,5900,5900,0
20230822,113300,106469830,5900,5900,5900,5900,0
20230822,113200,106469830,5900,5900,5900,5900,0
20230822,113100,106469830,5900,5900,5900,5900,0
20230822,113000,106469830,5900,5900,5900,5900,0
20230822,112900,106469830,5900,5900,5900,5900,0
20230822,112800,106469830,5900,5900,5900,5900,0
20230822,112700,106469830,5900,5900,5900,5900,0
20230822,112600,106469830,5900,5900,5900,5900,0
20230822,112500,106469830,5900,5900,5900,5900,0
20230822,112400,106469830,5900,5900,5900,5900,0
20230822,112300,106469830,5900,5920,5920,5900,200
20230822,112200,105288280,5940,5940,5940,5940,0
20230822,112100,105288280,5940,5940,5940,5940,0
20230822,112000,105288280,5940,5940,5940,5940,4
20230822,111900,105264520,5910,5910,5910,5910,0
20230822,111800,105264520,5910,5910,5910,5910,0
20230822,111700,105264520,5910,5910,5910,5910,1
20230822,111600,105258610,5930,5930,5930,5930,0
20230822,111500,105258610,5930,5930,5930,5930,0
20230822,111400,105258610,5930,5930,5930,5930,0
20230822,111300,105258610,5930,5930,5930,5930,0
20230822,111200,105258610,5930,5930,5930,5930,300
20230822,111100,103479610,5930,5930,5930,5930,0
20230822,111000,103479610,5930,5930,5930,5930,0
20230822,110900,103479610,5930,5930,5930,5930,94
20230822,110800,102922190,5930,5930,5930,5930,1
20230822,110700,102916260,5900,5900,5900,5900,0
20230822,110600,102916260,5900,5900,5900,5900,0
20230822,110500,102916260,5900,5900,5900,5900,155
20230822,110400,102001760,5900,5900,5900,5900,0
20230822,110300,102001760,5900,5900,5900,5900,0
20230822,110200,102001760,5900,5900,5900,5900,0
20230822,110100,102001760,5900,5900,5900,5900,0
20230822,110000,102001760,5900,5900,5900,5900,0
20230822,105900,102001760,5900,5900,5900,5900,0
20230822,105800,102001760,5900,5900,5900,5900,0
20230822,105700,102001760,5900,5900,5900,5900,100
20230822,105600,101411760,5930,5930,5930,5930,1
20230822,105500,101405830,5900,5900,5900,5900,0
20230822,105400,101405830,5900,5900,5900,5900,0
20230822,105300,101405830,5900,5930,5930,5900,208
20230822,105200,100178420,5930,5930,5930,5930,0
20230822,105100,100178420,5930,5930,5930,5930,1
20230822,105000,100172490,5930,5930,5930,5930,1
20230822,104900,100166560,5930,5930,5930,5930,0
20230822,104800,100166560,5930,5900,5930,5900,2
20230822,104700,100154730,5900,5910,5910,5900,399
20230822,104600,97800330,5930,5930,5930,5930,1
20230822,104500,97794400,5930,5930,5930,5930,0
20230822,104400,97794400,5930,5930,5930,5930,0
20230822,104300,97794400,5930,5930,5930,5930,0
20230822,104200,97794400,5930,5930,5930,5930,1
20230822,104100,97788470,5910,5920,5920,5910,30
20230822,104000,97611050,5930,5930,5930,5930,0
20230822,103900,97611050,5930,5930,5930,5930,12
20230822,103800,97539890,5930,5930,5930,5930,0
20230822,103700,97539890,5930,5930,5930,5930,0
20230822,103600,97539890,5930,5930,5930,5930,0
20230822,103500,97539890,5930,5930,5930,5930,0
20230822,103400,97539890,5930,5930,5930,5930,0
20230822,103300,97539890,5930,5930,5930,5930,0
20230822,103200,97539890,5930,5930,5930,5930,0
20230822,103100,97539890,5930,5930,5930,5930,0
20230822,103000,97539890,5930,5930,5930,5930,82
20230822,102900,97053630,5930,5910,5930,5910,12
20230822,102800,96982690,5910,5910,5910,5910,28
20230822,102700,96817210,5910,5910,5910,5910,25
20230822,102600,96669460,5930,5930,5930,5930,10
20230822,102500,96610160,5930,5930,5930,5930,0
20230822,102400,96610160,5930,5930,5930,5930,1
20230822,102300,96604230,5900,5900,5900,5900,0
20230822,102200,96604230,5900,5900,5900,5900,50
20230822,102100,96309230,5930,5930,5930,5930,0
20230822,102000,96309230,5930,5930,5930,5930,0
20230822,101900,96309230,5930,5930,5930,5930,1
20230822,101800,96303300,5930,5930,5930,5930,0
20230822,101700,96303300,5930,5930,5930,5930,0
20230822,101600,96303300,5930,5930,5930,5930,0
20230822,101500,96303300,5930,5930,5930,5930,0
20230822,101400,96303300,5930,5930,5930,5930,131
20230822,101300,95526470,5890,5890,5890,5890,0
20230822,101200,95526470,5890,5900,5900,5890,50
20230822,101100,95231810,5900,5900,5900,5900,4
20230822,101000,95208210,5890,5890,5890,5890,300
20230822,100900,93441210,5900,5900,5900,5900,0
20230822,100800,93441210,5900,5890,5900,5890,467
20230822,100700,90690380,5900,5900,5900,5900,1
20230822,100600,90684480,5890,5900,5900,5890,209
20230822,100500,89452950,5900,5900,5900,5900,0
20230822,100400,89452950,5900,5900,5900,5900,0
20230822,100300,89452950,5900,5900,5900,5900,0
20230822,100200,89452950,5900,5900,5900,5900,200
20230822,100100,88272950,5890,5890,5890,5890,0
20230822,100000,88272950,5890,5890,5890,5890,0
20230822,095900,88272950,5890,5890,5890,5890,0
20230822,095800,88272950,5890,5920,5920,5890,1000
20230822,095700,82380630,5930,5930,5930,5930,0
20230822,095600,82380630,5930,5930,5930,5930,1
20230822,095500,82374700,5930,5930,5930,5930,1
20230822,095400,82368770,5900,5910,5910,5900,961
20230822,095300,76693870,5930,5930,5930,5930,25
20230822,095200,76545620,5940,5940,5940,5940,20
20230822,095100,76426820,5940,5940,5940,5940,1
20230822,095000,76420880,5900,5970,5970,5900,201
20230822,094900,75233760,6000,6000,6000,6000,0
20230822,094800,75233760,6000,6000,6000,6000,0
20230822,094700,75233760,6000,6000,6000,6000,1
20230822,094600,75227760,5960,5910,5960,5900,322
20230822,094500,73318630,5960,5960,5960,5960,0
20230822,094400,73318630,5960,5960,5960,5960,7
20230822,094300,73276910,5960,5960,5960,5960,0
20230822,094200,73276910,5960,5960,5960,5960,0
20230822,094100,73276910,5960,5940,5960,5940,61
20230822,094000,72914040,5960,5960,5960,5960,0
20230822,093900,72914040,5960,5960,5960,5960,0
20230822,093800,72914040,5960,5950,5960,5950,890
20230822,093700,67610530,5950,5930,5950,5930,101
20230822,093600,67011580,5930,5880,5930,5880,101
20230822,093500,66417650,5930,5900,5930,5880,1604
20230822,093400,56982120,5940,5940,5940,5940,0
20230822,093300,56982120,5940,5940,5940,5940,11
20230822,093200,56916780,5910,5900,5910,5900,110
20230822,093100,56267630,5910,5950,5950,5910,183
20230822,093000,55184100,5950,5950,5950,5950,0
20230822,092900,55184100,5950,5950,5950,5950,200
20230822,092800,53994100,5950,5940,5950,5940,201
20230822,092700,52800150,5940,5940,5940,5940,1
20230822,092600,52794210,5900,5910,5910,5900,60
20230822,092500,52439750,5960,5960,5960,5960,0
20230822,092400,52439750,5960,5960,5960,5960,10
20230822,092300,52380150,5960,5880,5960,5880,219
20230822,092200,51090110,5880,5920,5920,5880,1156
20230822,092100,44280140,5960,5960,5960,5960,0
20230822,092000,44280140,5960,5960,5960,5960,20
20230822,091900,44160940,5960,5960,5960,5960,21
20230822,091800,44035780,5940,5940,5940,5940,4
20230822,091700,44012020,5950,5950,5950,5950,11
20230822,091600,43946570,5950,5960,5960,5950,16
20230822,091500,43851360,5940,5960,5960,5940,310
20230822,091400,42006720,5960,5960,5960,5960,1
20230822,091300,42000760,5950,5950,5950,5950,100
20230822,091200,41405760,5950,5960,5960,5950,449
20230822,091100,38729730,5960,5960,5960,5960,46
20230822,091000,38455570,5950,5960,5960,5950,380
20230822,090900,36193770,5960,5960,5960,5960,472
20230822,090800,33380650,5950,5970,5970,5940,1749
20230822,090700,22963430,5960,5960,5960,5960,0
20230822,090600,22963430,5960,6000,6000,5960,456
20230822,090500,20227570,6000,6010,6060,5990,499
20230822,090400,17225590,6020,6040,6040,6020,1115
20230822,090300,10512030,6050,6050,6050,6050,200
20230822,090200,9302030,6130,6130,6130,6130,1
20230822,090100,9295900,6000,6000,6100,6000,1441
20230822,090000,610000,6100,6100,6100,6100,100