stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201600,204252960,5890,5890,5890,5890,1230
20230823,201500,204252960,5890,5890,5890,5890,0
20230823,201400,204252960,5890,5890,5890,5890,0
20230823,201300,204252960,5890,5890,5890,5890,0
20230823,201200,204252960,5890,5890,5890,5890,0
20230823,201100,204252960,5890,5890,5890,5890,0
20230823,201000,204252960,5890,5890,5890,5890,0
20230823,200900,204252960,5890,5890,5890,5890,0
20230823,200800,204252960,5890,5890,5890,5890,0
20230823,200700,204252960,5890,5890,5890,5890,0
20230823,200600,204252960,5890,5890,5890,5890,0
20230823,200500,204252960,5890,5890,5890,5890,0
20230823,200400,204252960,5890,5890,5890,5890,0
20230823,200300,204252960,5890,5890,5890,5890,0
20230823,200200,204252960,5890,5890,5890,5890,0
20230823,200100,204252960,5890,5890,5890,5890,0
20230823,200000,204252960,5890,5890,5890,5890,0
20230823,195900,204252960,5890,5890,5890,5890,0
20230823,195800,204252960,5890,5890,5890,5890,0
20230823,195700,204252960,5890,5890,5890,5890,0
20230823,195600,204252960,5890,5890,5890,5890,0
20230823,195500,204252960,5890,5890,5890,5890,0
20230823,195400,204252960,5890,5890,5890,5890,0
20230823,195300,204252960,5890,5890,5890,5890,0
20230823,195200,204252960,5890,5890,5890,5890,0
20230823,195100,204252960,5890,5890,5890,5890,0
20230823,195000,204252960,5890,5890,5890,5890,0
20230823,194900,204252960,5890,5890,5890,5890,0
20230823,194800,204252960,5890,5890,5890,5890,0
20230823,194700,204252960,5890,5890,5890,5890,0
20230823,194600,204252960,5890,5890,5890,5890,1230
20230823,194500,204252960,5890,5890,5890,5890,0
20230823,194400,204252960,5890,5890,5890,5890,0
20230823,194300,204252960,5890,5890,5890,5890,0
20230823,194200,204252960,5890,5890,5890,5890,0
20230823,194100,204252960,5890,5890,5890,5890,0
20230823,194000,204252960,5890,5890,5890,5890,0
20230823,193900,204252960,5890,5890,5890,5890,0
20230823,193800,204252960,5890,5890,5890,5890,0
20230823,193700,204252960,5890,5890,5890,5890,0
20230823,193600,204252960,5890,5890,5890,5890,0
20230823,193500,204252960,5890,5890,5890,5890,0
20230823,193400,204252960,5890,5890,5890,5890,0
20230823,193300,204252960,5890,5890,5890,5890,0
20230823,193200,204252960,5890,5890,5890,5890,0
20230823,193100,204252960,5890,5890,5890,5890,0
20230823,193000,204252960,5890,5890,5890,5890,0
20230823,192900,204252960,5890,5890,5890,5890,0
20230823,192800,204252960,5890,5890,5890,5890,0
20230823,192700,204252960,5890,5890,5890,5890,0
20230823,192600,204252960,5890,5890,5890,5890,0
20230823,192500,204252960,5890,5890,5890,5890,0
20230823,192400,204252960,5890,5890,5890,5890,0
20230823,192300,204252960,5890,5890,5890,5890,0
20230823,192200,204252960,5890,5890,5890,5890,0
20230823,192100,204252960,5890,5890,5890,5890,0
20230823,192000,204252960,5890,5890,5890,5890,0
20230823,191900,204252960,5890,5890,5890,5890,0
20230823,191800,204252960,5890,5890,5890,5890,0
20230823,191700,204252960,5890,5890,5890,5890,0
20230823,191600,204252960,5890,5890,5890,5890,1230
20230823,191500,204252960,5890,5890,5890,5890,0
20230823,191400,204252960,5890,5890,5890,5890,0
20230823,191300,204252960,5890,5890,5890,5890,0
20230823,191200,204252960,5890,5890,5890,5890,0
20230823,191100,204252960,5890,5890,5890,5890,0
20230823,191000,204252960,5890,5890,5890,5890,0
20230823,190900,204252960,5890,5890,5890,5890,0
20230823,190800,204252960,5890,5890,5890,5890,0
20230823,190700,204252960,5890,5890,5890,5890,0
20230823,190600,204252960,5890,5890,5890,5890,0
20230823,190500,204252960,5890,5890,5890,5890,0
20230823,190400,204252960,5890,5890,5890,5890,0
20230823,190300,204252960,5890,5890,5890,5890,0
20230823,190200,204252960,5890,5890,5890,5890,0
20230823,190100,204252960,5890,5890,5890,5890,0
20230823,190000,204252960,5890,5890,5890,5890,0
20230823,185900,204252960,5890,5890,5890,5890,0
20230823,185800,204252960,5890,5890,5890,5890,0
20230823,185700,204252960,5890,5890,5890,5890,0
20230823,185600,204252960,5890,5890,5890,5890,0
20230823,185500,204252960,5890,5890,5890,5890,0
20230823,185400,204252960,5890,5890,5890,5890,0
20230823,185300,204252960,5890,5890,5890,5890,0
20230823,185200,204252960,5890,5890,5890,5890,0
20230823,185100,204252960,5890,5890,5890,5890,0
20230823,185000,204252960,5890,5890,5890,5890,0
20230823,184900,204252960,5890,5890,5890,5890,0
20230823,184800,204252960,5890,5890,5890,5890,0
20230823,184700,204252960,5890,5890,5890,5890,0
20230823,184600,204252960,5890,5890,5890,5890,1230
20230823,184500,204252960,5890,5890,5890,5890,0
20230823,184400,204252960,5890,5890,5890,5890,0
20230823,184300,204252960,5890,5890,5890,5890,0
20230823,184200,204252960,5890,5890,5890,5890,0
20230823,184100,204252960,5890,5890,5890,5890,0
20230823,184000,204252960,5890,5890,5890,5890,0
20230823,183900,204252960,5890,5890,5890,5890,0
20230823,183800,204252960,5890,5890,5890,5890,0
20230823,183700,204252960,5890,5890,5890,5890,0
20230823,183600,204252960,5890,5890,5890,5890,0
20230823,183500,204252960,5890,5890,5890,5890,0
20230823,183400,204252960,5890,5890,5890,5890,0
20230823,183300,204252960,5890,5890,5890,5890,0
20230823,183200,204252960,5890,5890,5890,5890,0
20230823,183100,204252960,5890,5890,5890,5890,0
20230823,183000,204252960,5890,5890,5890,5890,0
20230823,182900,204252960,5890,5890,5890,5890,0
20230823,182800,204252960,5890,5890,5890,5890,0
20230823,182700,204252960,5890,5890,5890,5890,0
20230823,182600,204252960,5890,5890,5890,5890,0
20230823,182500,204252960,5890,5890,5890,5890,0
20230823,182400,204252960,5890,5890,5890,5890,0
20230823,182300,204252960,5890,5890,5890,5890,0
20230823,182200,204252960,5890,5890,5890,5890,0
20230823,182100,204252960,5890,5890,5890,5890,0
20230823,182000,204252960,5890,5890,5890,5890,0
20230823,181900,204252960,5890,5890,5890,5890,0
20230823,181800,204252960,5890,5890,5890,5890,0
20230823,181700,204252960,5890,5890,5890,5890,0
20230823,181600,204252960,5890,5890,5890,5890,1230
20230823,181500,204252960,5890,5890,5890,5890,0
20230823,181400,204252960,5890,5890,5890,5890,0
20230823,181300,204252960,5890,5890,5890,5890,0
20230823,181200,204252960,5890,5890,5890,5890,0
20230823,181100,204252960,5890,5890,5890,5890,0
20230823,181000,204252960,5890,5890,5890,5890,0
20230823,180900,204252960,5890,5890,5890,5890,0
20230823,180800,204252960,5890,5890,5890,5890,0
20230823,180700,204252960,5890,5890,5890,5890,0
20230823,180600,204252960,5890,5890,5890,5890,0
20230823,180500,204252960,5890,5890,5890,5890,0
20230823,180400,204252960,5890,5890,5890,5890,0
20230823,180300,204252960,5890,5890,5890,5890,0
20230823,180200,204252960,5890,5890,5890,5890,0
20230823,180100,204252960,5890,5890,5890,5890,0
20230823,180000,204252960,5890,5890,5890,5890,0
20230823,175900,204252960,5890,5890,5890,5890,0
20230823,175800,204252960,5890,5890,5890,5890,0
20230823,175700,204252960,5890,5890,5890,5890,0
20230823,175600,204252960,5890,5890,5890,5890,0
20230823,175500,204252960,5890,5890,5890,5890,0
20230823,175400,204252960,5890,5890,5890,5890,0
20230823,175300,204252960,5890,5890,5890,5890,0
20230823,175200,204252960,5890,5890,5890,5890,0
20230823,175100,204252960,5890,5890,5890,5890,0
20230823,175000,204252960,5890,5890,5890,5890,0
20230823,174900,204252960,5890,5890,5890,5890,0
20230823,174800,204252960,5890,5890,5890,5890,0
20230823,174700,204252960,5890,5890,5890,5890,0
20230823,174600,204252960,5890,5890,5890,5890,1230
20230823,174500,204252960,5890,5890,5890,5890,0
20230823,174400,204252960,5890,5890,5890,5890,0
20230823,174300,204252960,5890,5890,5890,5890,0
20230823,174200,204252960,5890,5890,5890,5890,0
20230823,174100,204252960,5890,5890,5890,5890,0
20230823,174000,204252960,5890,5890,5890,5890,0
20230823,173900,204252960,5890,5890,5890,5890,0
20230823,173800,204252960,5890,5890,5890,5890,0
20230823,173700,204252960,5890,5890,5890,5890,0
20230823,173600,204252960,5890,5890,5890,5890,0
20230823,173500,204252960,5890,5890,5890,5890,0
20230823,173400,204252960,5890,5890,5890,5890,0
20230823,173300,204252960,5890,5890,5890,5890,0
20230823,173200,204252960,5890,5890,5890,5890,0
20230823,173100,204252960,5890,5890,5890,5890,0
20230823,173000,204252960,5890,5890,5890,5890,0
20230823,172900,204252960,5890,5890,5890,5890,0
20230823,172800,204252960,5890,5890,5890,5890,0
20230823,172700,204252960,5890,5890,5890,5890,0
20230823,172600,204252960,5890,5890,5890,5890,0
20230823,172500,204252960,5890,5890,5890,5890,0
20230823,172400,204252960,5890,5890,5890,5890,0
20230823,172300,204252960,5890,5890,5890,5890,0
20230823,172200,204252960,5890,5890,5890,5890,0
20230823,172100,204252960,5890,5890,5890,5890,0
20230823,172000,204252960,5890,5890,5890,5890,0
20230823,171900,204252960,5890,5890,5890,5890,0
20230823,171800,204252960,5890,5890,5890,5890,0
20230823,171700,204252960,5890,5890,5890,5890,0
20230823,171600,204252960,5890,5890,5890,5890,1230
20230823,171500,204252960,5890,5890,5890,5890,0
20230823,171400,204252960,5890,5890,5890,5890,0
20230823,171300,204252960,5890,5890,5890,5890,0
20230823,171200,204252960,5890,5890,5890,5890,0
20230823,171100,204252960,5890,5890,5890,5890,0
20230823,171000,204252960,5890,5890,5890,5890,0
20230823,170900,204252960,5890,5890,5890,5890,0
20230823,170800,204252960,5890,5890,5890,5890,0
20230823,170700,204252960,5890,5890,5890,5890,0
20230823,170600,204252960,5890,5890,5890,5890,0
20230823,170500,204252960,5890,5890,5890,5890,0
20230823,170400,204252960,5890,5890,5890,5890,0
20230823,170300,204252960,5890,5890,5890,5890,0
20230823,170200,204252960,5890,5890,5890,5890,0
20230823,170100,204252960,5890,5890,5890,5890,0
20230823,170000,204252960,5890,5890,5890,5890,0
20230823,165900,204252960,5890,5890,5890,5890,0
20230823,165800,204252960,5890,5890,5890,5890,0
20230823,165700,204252960,5890,5890,5890,5890,0
20230823,165600,204252960,5890,5890,5890,5890,0
20230823,165500,204252960,5890,5890,5890,5890,0
20230823,165400,204252960,5890,5890,5890,5890,0
20230823,165300,204252960,5890,5890,5890,5890,0
20230823,165200,204252960,5890,5890,5890,5890,0
20230823,165100,204252960,5890,5890,5890,5890,0
20230823,165000,204252960,5890,5890,5890,5890,0
20230823,164900,204252960,5890,5890,5890,5890,0
20230823,164800,204252960,5890,5890,5890,5890,0
20230823,164700,204252960,5890,5890,5890,5890,0
20230823,164600,204252960,5890,5890,5890,5890,1230
20230823,164500,204252960,5890,5890,5890,5890,0
20230823,164400,204252960,5890,5890,5890,5890,0
20230823,164300,204252960,5890,5890,5890,5890,0
20230823,164200,204252960,5890,5890,5890,5890,0
20230823,164100,204252960,5890,5890,5890,5890,0
20230823,164000,204252960,5890,5890,5890,5890,0
20230823,163900,204252960,5890,5890,5890,5890,0
20230823,163800,204252960,5890,5890,5890,5890,0
20230823,163700,204252960,5890,5890,5890,5890,0
20230823,163600,204252960,5890,5890,5890,5890,0
20230823,163500,204252960,5890,5890,5890,5890,0
20230823,163400,204252960,5890,5890,5890,5890,0
20230823,163300,204252960,5890,5890,5890,5890,0
20230823,163200,204252960,5890,5890,5890,5890,0
20230823,163100,204252960,5890,5890,5890,5890,0
20230823,163000,204252960,5890,5890,5890,5890,0
20230823,162900,204252960,5890,5890,5890,5890,0
20230823,162800,204252960,5890,5890,5890,5890,0
20230823,162700,204252960,5890,5890,5890,5890,0
20230823,162600,204252960,5890,5890,5890,5890,0
20230823,162500,204252960,5890,5890,5890,5890,0
20230823,162400,204252960,5890,5890,5890,5890,0
20230823,162300,204252960,5890,5890,5890,5890,0
20230823,162200,204252960,5890,5890,5890,5890,0
20230823,162100,204252960,5890,5890,5890,5890,0
20230823,162000,204252960,5890,5890,5890,5890,0
20230823,161900,204252960,5890,5890,5890,5890,0
20230823,161800,204252960,5890,5890,5890,5890,0
20230823,161700,204252960,5890,5890,5890,5890,0
20230823,161600,204252960,5890,5890,5890,5890,1230
20230823,161500,204252960,5890,5890,5890,5890,0
20230823,161400,204252960,5890,5890,5890,5890,0
20230823,161300,204252960,5890,5890,5890,5890,0
20230823,161200,204252960,5890,5890,5890,5890,0
20230823,161100,204252960,5890,5890,5890,5890,0
20230823,161000,204252960,5890,5890,5890,5890,0
20230823,160900,204252960,5890,5890,5890,5890,0
20230823,160800,204252960,5890,5890,5890,5890,0
20230823,160700,204252960,5890,5890,5890,5890,0
20230823,160600,204252960,5890,5890,5890,5890,0
20230823,160500,204252960,5890,5890,5890,5890,0
20230823,160400,204252960,5890,5890,5890,5890,0
20230823,160300,204252960,5890,5890,5890,5890,0
20230823,160200,204252960,5890,5890,5890,5890,0
20230823,160100,204252960,5890,5890,5890,5890,0
20230823,160000,204252960,5890,5890,5890,5890,0
20230823,155900,204252960,5890,5890,5890,5890,0
20230823,155800,204252960,5890,5890,5890,5890,0
20230823,155700,204252960,5890,5890,5890,5890,0
20230823,155600,204252960,5890,5890,5890,5890,0
20230823,155500,204252960,5890,5890,5890,5890,0
20230823,155400,204252960,5890,5890,5890,5890,0
20230823,155300,204252960,5890,5890,5890,5890,0
20230823,155200,204252960,5890,5890,5890,5890,0
20230823,155100,204252960,5890,5890,5890,5890,0
20230823,155000,204252960,5890,5890,5890,5890,0
20230823,154900,204252960,5890,5890,5890,5890,0
20230823,154800,204252960,5890,5890,5890,5890,0
20230823,154700,204252960,5890,5890,5890,5890,0
20230823,154600,204252960,5890,5890,5890,5890,1230
20230823,154500,204252960,5890,5890,5890,5890,0
20230823,154400,204252960,5890,5890,5890,5890,0
20230823,154300,204252960,5890,5890,5890,5890,0
20230823,154200,204252960,5890,5890,5890,5890,0
20230823,154100,204252960,5890,5890,5890,5890,0
20230823,154000,204252960,5890,5890,5890,5890,0
20230823,153900,204252960,5890,5890,5890,5890,0
20230823,153800,204252960,5890,5890,5890,5890,0
20230823,153700,204252960,5890,5890,5890,5890,0
20230823,153600,204252960,5890,5890,5890,5890,0
20230823,153500,204252960,5890,5890,5890,5890,0
20230823,153400,204252960,5890,5890,5890,5890,0
20230823,153300,204252960,5890,5890,5890,5890,0
20230823,153200,204252960,5890,5890,5890,5890,0
20230823,153100,204252960,5890,5890,5890,5890,0
20230823,153000,204252960,5890,5890,5890,5890,1230
20230823,152900,197008260,5840,5840,5840,5840,0
20230823,152800,197008260,5840,5840,5840,5840,0
20230823,152700,197008260,5840,5840,5840,5840,0
20230823,152600,197008260,5840,5840,5840,5840,0
20230823,152500,197008260,5840,5840,5840,5840,0
20230823,152400,197008260,5840,5840,5840,5840,0
20230823,152300,197008260,5840,5840,5840,5840,0
20230823,152200,197008260,5840,5840,5840,5840,0
20230823,152100,197008260,5840,5840,5840,5840,0
20230823,152000,197008260,5840,5840,5840,5840,0
20230823,151900,197008260,5840,5850,5850,5840,210
20230823,151800,195781760,5850,5850,5850,5850,97
20230823,151700,195214310,5850,5850,5850,5850,240
20230823,151600,193810310,5850,5850,5850,5850,136
20230823,151500,193014710,5830,5830,5830,5830,0
20230823,151400,193014710,5830,5850,5850,5830,289
20230823,151300,191326060,5850,5860,5860,5850,593
20230823,151200,187854190,5850,5850,5850,5850,21
20230823,151100,187731340,5860,5860,5860,5860,0
20230823,151000,187731340,5860,5860,5860,5860,0
20230823,150900,187731340,5860,5860,5860,5860,1
20230823,150800,187725480,5860,5860,5860,5860,197
20230823,150700,186571060,5860,5860,5860,5860,0
20230823,150600,186571060,5860,5860,5860,5860,0
20230823,150500,186571060,5860,5860,5860,5860,0
20230823,150400,186571060,5860,5850,5860,5850,620
20230823,150300,182940860,5840,5840,5840,5840,0
20230823,150200,182940860,5840,5840,5840,5840,0
20230823,150100,182940860,5840,5840,5840,5840,18
20230823,150000,182835740,5840,5840,5840,5840,0
20230823,145900,182835740,5840,5800,5840,5800,11
20230823,145800,182771900,5800,5800,5800,5800,4
20230823,145700,182748700,5860,5860,5860,5860,0
20230823,145600,182748700,5860,5860,5860,5860,0
20230823,145500,182748700,5860,5840,5860,5840,1000
20230823,145400,176897980,5860,5860,5860,5860,0
20230823,145300,176897980,5860,5860,5860,5860,0
20230823,145200,176897980,5860,5860,5860,5860,0
20230823,145100,176897980,5860,5860,5860,5860,0
20230823,145000,176897980,5860,5850,5860,5850,200
20230823,144900,175727800,5850,5850,5850,5850,0
20230823,144800,175727800,5850,5850,5850,5840,601
20230823,144700,172212770,5790,5820,5820,5790,804
20230823,144600,167548630,5860,5860,5860,5860,0
20230823,144500,167548630,5860,5860,5860,5860,0
20230823,144400,167548630,5860,5860,5860,5860,0
20230823,144300,167548630,5860,5860,5860,5860,0
20230823,144200,167548630,5860,5860,5860,5860,0
20230823,144100,167548630,5860,5860,5860,5860,7
20230823,144000,167507610,5870,5870,5870,5870,0
20230823,143900,167507610,5870,5870,5870,5870,0
20230823,143800,167507610,5870,5870,5870,5870,0
20230823,143700,167507610,5870,5870,5870,5870,0
20230823,143600,167507610,5870,5870,5870,5870,0
20230823,143500,167507610,5870,5870,5870,5870,0
20230823,143400,167507610,5870,5870,5870,5870,0
20230823,143300,167507610,5870,5870,5870,5870,0
20230823,143200,167507610,5870,5870,5870,5870,0
20230823,143100,167507610,5870,5870,5870,5870,0
20230823,143000,167507610,5870,5870,5870,5870,0
20230823,142900,167507610,5870,5850,5870,5850,1433
20230823,142800,159118760,5850,5850,5850,5850,1105
20230823,142700,152654510,5820,5820,5820,5820,0
20230823,142600,152654510,5820,5820,5820,5820,0
20230823,142500,152654510,5820,5820,5820,5820,81
20230823,142400,152183090,5840,5840,5840,5840,0
20230823,142300,152183090,5840,5840,5840,5840,0
20230823,142200,152183090,5840,5840,5840,5840,0
20230823,142100,152183090,5840,5840,5840,5840,150
20230823,142000,151307090,5840,5840,5840,5840,0
20230823,141900,151307090,5840,5840,5840,5840,0
20230823,141800,151307090,5840,5840,5840,5840,0
20230823,141700,151307090,5840,5840,5840,5840,0
20230823,141600,151307090,5840,5840,5840,5840,0
20230823,141500,151307090,5840,5840,5840,5840,70
20230823,141400,150898290,5820,5820,5820,5820,0
20230823,141300,150898290,5820,5820,5820,5820,0
20230823,141200,150898290,5820,5820,5820,5820,0
20230823,141100,150898290,5820,5820,5820,5820,0
20230823,141000,150898290,5820,5820,5820,5820,0
20230823,140900,150898290,5820,5820,5820,5820,0
20230823,140800,150898290,5820,5820,5820,5820,0
20230823,140700,150898290,5820,5820,5820,5820,0
20230823,140600,150898290,5820,5820,5820,5820,0
20230823,140500,150898290,5820,5820,5820,5820,0
20230823,140400,150898290,5820,5820,5820,5820,0
20230823,140300,150898290,5820,5820,5820,5820,300
20230823,140200,149152290,5850,5850,5850,5850,0
20230823,140100,149152290,5850,5850,5850,5850,0
20230823,140000,149152290,5850,5850,5850,5850,0
20230823,135900,149152290,5850,5850,5850,5850,0
20230823,135800,149152290,5850,5850,5850,5850,0
20230823,135700,149152290,5850,5850,5850,5850,350
20230823,135600,147104790,5850,5850,5850,5850,50
20230823,135500,146812290,5820,5820,5820,5820,0
20230823,135400,146812290,5820,5820,5820,5820,0
20230823,135300,146812290,5820,5820,5820,5820,0
20230823,135200,146812290,5820,5820,5820,5820,0
20230823,135100,146812290,5820,5850,5850,5820,17
20230823,135000,146713140,5850,5850,5850,5850,10
20230823,134900,146654640,5850,5850,5850,5850,30
20230823,134800,146479140,5850,5850,5850,5850,63
20230823,134700,146110590,5850,5840,5850,5840,300
20230823,134600,144357800,5840,5840,5840,5840,0
20230823,134500,144357800,5840,5840,5840,5840,0
20230823,134400,144357800,5840,5840,5840,5840,0
20230823,134300,144357800,5840,5840,5840,5840,0
20230823,134200,144357800,5840,5840,5840,5840,0
20230823,134100,144357800,5840,5840,5840,5840,100
20230823,134000,143773800,5840,5840,5840,5840,0
20230823,133900,143773800,5840,5840,5840,5840,0
20230823,133800,143773800,5840,5840,5840,5840,100
20230823,133700,143189800,5840,5800,5840,5800,549
20230823,133600,139999200,5810,5810,5810,5810,512
20230823,133500,137024480,5820,5830,5830,5820,163
20230823,133400,136075640,5860,5860,5860,5860,0
20230823,133300,136075640,5860,5860,5860,5860,0
20230823,133200,136075640,5860,5860,5860,5860,0
20230823,133100,136075640,5860,5860,5860,5860,0
20230823,133000,136075640,5860,5860,5860,5860,0
20230823,132900,136075640,5860,5860,5860,5860,0
20230823,132800,136075640,5860,5860,5860,5860,0
20230823,132700,136075640,5860,5860,5860,5860,0
20230823,132600,136075640,5860,5860,5860,5860,0
20230823,132500,136075640,5860,5860,5860,5860,0
20230823,132400,136075640,5860,5860,5860,5860,0
20230823,132300,136075640,5860,5860,5860,5860,0
20230823,132200,136075640,5860,5860,5860,5860,0
20230823,132100,136075640,5860,5860,5860,5860,0
20230823,132000,136075640,5860,5860,5860,5860,0
20230823,131900,136075640,5860,5860,5860,5860,0
20230823,131800,136075640,5860,5860,5860,5860,0
20230823,131700,136075640,5860,5860,5860,5860,0
20230823,131600,136075640,5860,5860,5860,5860,0
20230823,131500,136075640,5860,5860,5860,5860,200
20230823,131400,134903640,5860,5860,5860,5860,0
20230823,131300,134903640,5860,5860,5860,5860,8
20230823,131200,134856760,5860,5860,5860,5820,62
20230823,131100,134494680,5860,5860,5860,5860,0
20230823,131000,134494680,5860,5860,5860,5860,0
20230823,130900,134494680,5860,5860,5860,5860,0
20230823,130800,134494680,5860,5860,5860,5860,0
20230823,130700,134494680,5860,5860,5860,5860,0
20230823,130600,134494680,5860,5860,5860,5860,0
20230823,130500,134494680,5860,5860,5860,5860,0
20230823,130400,134494680,5860,5860,5860,5860,0
20230823,130300,134494680,5860,5860,5860,5860,0
20230823,130200,134494680,5860,5860,5860,5860,0
20230823,130100,134494680,5860,5860,5860,5860,0
20230823,130000,134494680,5860,5860,5860,5860,0
20230823,125900,134494680,5860,5860,5860,5860,0
20230823,125800,134494680,5860,5860,5860,5860,0
20230823,125700,134494680,5860,5860,5860,5860,0
20230823,125600,134494680,5860,5860,5860,5860,0
20230823,125500,134494680,5860,5860,5860,5860,0
20230823,125400,134494680,5860,5860,5860,5860,0
20230823,125300,134494680,5860,5860,5860,5860,0
20230823,125200,134494680,5860,5860,5860,5860,0
20230823,125100,134494680,5860,5860,5860,5860,2
20230823,125000,134482960,5860,5860,5860,5860,0
20230823,124900,134482960,5860,5860,5860,5860,0
20230823,124800,134482960,5860,5860,5860,5860,0
20230823,124700,134482960,5860,5860,5860,5860,0
20230823,124600,134482960,5860,5860,5860,5860,0
20230823,124500,134482960,5860,5860,5860,5860,0
20230823,124400,134482960,5860,5860,5860,5860,0
20230823,124300,134482960,5860,5860,5860,5860,0
20230823,124200,134482960,5860,5860,5860,5860,0
20230823,124100,134482960,5860,5860,5860,5860,2
20230823,124000,134471240,5860,5860,5860,5860,0
20230823,123900,134471240,5860,5860,5860,5860,0
20230823,123800,134471240,5860,5860,5860,5860,0
20230823,123700,134471240,5860,5860,5860,5860,0
20230823,123600,134471240,5860,5860,5860,5860,110
20230823,123500,133826640,5860,5860,5860,5860,0
20230823,123400,133826640,5860,5850,5860,5850,580
20230823,123300,130427860,5850,5850,5850,5850,100
20230823,123200,129842860,5840,5840,5840,5840,0
20230823,123100,129842860,5840,5840,5840,5840,500
20230823,123000,126922860,5840,5840,5840,5840,0
20230823,122900,126922860,5840,5840,5840,5840,0
20230823,122800,126922860,5840,5840,5840,5840,341
20230823,122700,124931420,5800,5800,5800,5800,131
20230823,122600,124171620,5800,5820,5820,5800,465
20230823,122500,121473800,5820,5820,5820,5820,41
20230823,122400,121235180,5820,5820,5820,5820,0
20230823,122300,121235180,5820,5820,5820,5820,0
20230823,122200,121235180,5820,5810,5820,5810,26
20230823,122100,121083920,5810,5820,5820,5800,2820
20230823,122000,104722220,5820,5820,5820,5820,515
20230823,121900,101724920,5830,5830,5830,5830,270
20230823,121800,100150820,5860,5860,5860,5860,0
20230823,121700,100150820,5860,5860,5860,5860,1
20230823,121600,100144960,5830,5830,5830,5830,0
20230823,121500,100144960,5830,5840,5840,5830,410
20230823,121400,97754650,5850,5850,5850,5850,0
20230823,121300,97754650,5850,5850,5850,5850,0
20230823,121200,97754650,5850,5850,5850,5850,0
20230823,121100,97754650,5850,5850,5850,5850,0
20230823,121000,97754650,5850,5850,5850,5850,0
20230823,120900,97754650,5850,5850,5850,5850,0
20230823,120800,97754650,5850,5850,5850,5850,90
20230823,120700,97228150,5850,5850,5850,5850,4
20230823,120600,97204750,5850,5850,5850,5850,0
20230823,120500,97204750,5850,5850,5850,5850,0
20230823,120400,97204750,5850,5850,5850,5850,0
20230823,120300,97204750,5850,5850,5850,5850,0
20230823,120200,97204750,5850,5850,5850,5850,0
20230823,120100,97204750,5850,5850,5850,5850,0
20230823,120000,97204750,5850,5850,5850,5850,0
20230823,115900,97204750,5850,5850,5850,5850,10
20230823,115800,97146250,5830,5830,5830,5830,0
20230823,115700,97146250,5830,5830,5830,5830,0
20230823,115600,97146250,5830,5830,5830,5830,0
20230823,115500,97146250,5830,5830,5830,5830,1
20230823,115400,97140420,5820,5820,5820,5820,0
20230823,115300,97140420,5820,5840,5840,5820,500
20230823,115200,94225830,5860,5860,5860,5860,2
20230823,115100,94214110,5860,5850,5860,5850,362
20230823,115000,92092940,5840,5840,5840,5840,240
20230823,114900,90691340,5840,5840,5840,5840,0
20230823,114800,90691340,5840,5840,5840,5840,0
20230823,114700,90691340,5840,5840,5840,5840,0
20230823,114600,90691340,5840,5840,5840,5840,0
20230823,114500,90691340,5840,5840,5840,5840,0
20230823,114400,90691340,5840,5840,5840,5840,0
20230823,114300,90691340,5840,5840,5840,5840,500
20230823,114200,87771340,5840,5840,5840,5840,0
20230823,114100,87771340,5840,5840,5840,5840,0
20230823,114000,87771340,5840,5860,5860,5840,1359
20230823,113900,79830800,5860,5860,5860,5860,0
20230823,113800,79830800,5860,5860,5860,5860,5
20230823,113700,79801500,5860,5860,5860,5860,0
20230823,113600,79801500,5860,5870,5870,5860,29
20230823,113500,79631530,5870,5860,5870,5860,768
20230823,113400,75130780,5880,5880,5880,5880,0
20230823,113300,75130780,5880,5880,5880,5880,0
20230823,113200,75130780,5880,5880,5880,5880,0
20230823,113100,75130780,5880,5880,5880,5880,0
20230823,113000,75130780,5880,5880,5880,5880,0
20230823,112900,75130780,5880,5880,5880,5880,240
20230823,112800,73719580,5880,5880,5880,5880,0
20230823,112700,73719580,5880,5880,5880,5880,0
20230823,112600,73719580,5880,5880,5880,5880,0
20230823,112500,73719580,5880,5880,5880,5880,0
20230823,112400,73719580,5880,5880,5880,5880,20
20230823,112300,73601980,5880,5880,5880,5880,0
20230823,112200,73601980,5880,5860,5880,5860,8
20230823,112100,73555000,5860,5860,5860,5860,0
20230823,112000,73555000,5860,5860,5860,5860,50
20230823,111900,73262000,5900,5900,5900,5900,0
20230823,111800,73262000,5900,5900,5900,5900,0
20230823,111700,73262000,5900,5900,5900,5900,0
20230823,111600,73262000,5900,5890,5900,5890,20
20230823,111500,73144020,5850,5850,5850,5850,0
20230823,111400,73144020,5850,5850,5850,5850,0
20230823,111300,73144020,5850,5850,5850,5850,0
20230823,111200,73144020,5850,5850,5850,5850,0
20230823,111100,73144020,5850,5850,5850,5850,0
20230823,111000,73144020,5850,5850,5850,5850,100
20230823,110900,72559020,5900,5880,5900,5880,8
20230823,110800,72511900,5850,5850,5850,5850,0
20230823,110700,72511900,5850,5850,5850,5850,0
20230823,110600,72511900,5850,5850,5850,5850,0
20230823,110500,72511900,5850,5850,5850,5850,1
20230823,110400,72506050,5890,5890,5890,5890,40
20230823,110300,72270450,5890,5890,5890,5890,0
20230823,110200,72270450,5890,5890,5890,5890,1
20230823,110100,72264560,5850,5850,5850,5850,30
20230823,110000,72089060,5860,5870,5870,5860,445
20230823,105900,69481170,5900,5900,5900,5900,0
20230823,105800,69481170,5900,5900,5900,5900,0
20230823,105700,69481170,5900,5900,5900,5900,0
20230823,105600,69481170,5900,5900,5900,5900,0
20230823,105500,69481170,5900,5900,5900,5900,0
20230823,105400,69481170,5900,5900,5900,5900,0
20230823,105300,69481170,5900,5900,5900,5900,0
20230823,105200,69481170,5900,5900,5900,5900,0
20230823,105100,69481170,5900,5900,5900,5900,0
20230823,105000,69481170,5900,5900,5900,5900,0
20230823,104900,69481170,5900,5900,5900,5900,0
20230823,104800,69481170,5900,5900,5900,5900,10
20230823,104700,69422170,5900,5900,5900,5900,0
20230823,104600,69422170,5900,5900,5900,5900,0
20230823,104500,69422170,5900,5900,5900,5900,0
20230823,104400,69422170,5900,5900,5900,5900,0
20230823,104300,69422170,5900,5900,5900,5900,1
20230823,104200,69416270,5900,5900,5900,5900,0
20230823,104100,69416270,5900,5900,5900,5900,0
20230823,104000,69416270,5900,5900,5900,5900,1
20230823,103900,69410370,5860,5860,5860,5860,0
20230823,103800,69410370,5860,5860,5860,5860,3
20230823,103700,69392790,5860,5860,5860,5860,0
20230823,103600,69392790,5860,5860,5860,5860,55
20230823,103500,69070490,5880,5880,5880,5880,0
20230823,103400,69070490,5880,5880,5880,5880,0
20230823,103300,69070490,5880,5880,5880,5880,0
20230823,103200,69070490,5880,5880,5880,5880,0
20230823,103100,69070490,5880,5880,5880,5880,0
20230823,103000,69070490,5880,5880,5880,5880,0
20230823,102900,69070490,5880,5880,5880,5880,22
20230823,102800,68941130,5850,5870,5870,5850,3050
20230823,102700,51091250,5880,5880,5880,5880,54
20230823,102600,50773730,5890,5890,5890,5890,16
20230823,102500,50679490,5900,5900,5900,5900,150
20230823,102400,49794490,5880,5880,5880,5880,0
20230823,102300,49794490,5880,5880,5880,5880,0
20230823,102200,49794490,5880,5880,5880,5880,0
20230823,102100,49794490,5880,5880,5880,5880,40
20230823,102000,49559290,5880,5880,5880,5880,10
20230823,101900,49500490,5900,5900,5900,5900,0
20230823,101800,49500490,5900,5900,5900,5900,210
20230823,101700,48261490,5890,5890,5890,5890,140
20230823,101600,47436890,5880,5880,5880,5880,0
20230823,101500,47436890,5880,5880,5880,5880,0
20230823,101400,47436890,5880,5880,5880,5880,0
20230823,101300,47436890,5880,5880,5880,5880,0
20230823,101200,47436890,5880,5880,5880,5880,0
20230823,101100,47436890,5880,5880,5880,5880,0
20230823,101000,47436890,5880,5880,5880,5880,2
20230823,100900,47425130,5890,5890,5890,5890,190
20230823,100800,46306030,5890,5890,5890,5890,0
20230823,100700,46306030,5890,5890,5890,5890,0
20230823,100600,46306030,5890,5890,5890,5890,0
20230823,100500,46306030,5890,5890,5890,5890,0
20230823,100400,46306030,5890,5890,5890,5890,0
20230823,100300,46306030,5890,5890,5890,5890,0
20230823,100200,46306030,5890,5890,5890,5890,0
20230823,100100,46306030,5890,5890,5890,5890,0
20230823,100000,46306030,5890,5880,5890,5850,1530
20230823,095900,37331770,5880,5880,5880,5880,0
20230823,095800,37331770,5880,5880,5880,5880,0
20230823,095700,37331770,5880,5880,5880,5880,0
20230823,095600,37331770,5880,5880,5880,5880,0
20230823,095500,37331770,5880,5880,5880,5880,240
20230823,095400,35920570,5880,5880,5880,5880,0
20230823,095300,35920570,5880,5880,5880,5880,0
20230823,095200,35920570,5880,5880,5880,5880,0
20230823,095100,35920570,5880,5880,5880,5880,0
20230823,095000,35920570,5880,5880,5880,5880,125
20230823,094900,35185570,5920,5920,5920,5920,0
20230823,094800,35185570,5920,5920,5920,5920,0
20230823,094700,35185570,5920,5920,5920,5920,13
20230823,094600,35108610,5870,5870,5870,5870,1
20230823,094500,35102740,5880,5890,5890,5880,1280
20230823,094400,27575440,5890,5890,5890,5890,10
20230823,094300,27516540,5910,5910,5910,5910,10
20230823,094200,27457440,5910,5910,5910,5910,0
20230823,094100,27457440,5910,5910,5910,5910,20
20230823,094000,27339240,5910,5880,5910,5880,917
20230823,093900,21946880,5900,5900,5900,5900,0
20230823,093800,21946880,5900,5900,5900,5900,6
20230823,093700,21911480,5900,5900,5900,5900,436
20230823,093600,19339080,5930,5930,5930,5930,0
20230823,093500,19339080,5930,5930,5930,5930,1
20230823,093400,19333150,5930,5930,5930,5930,0
20230823,093300,19333150,5930,5930,5930,5930,0
20230823,093200,19333150,5930,5900,5930,5900,7
20230823,093100,19291700,5950,5950,5950,5950,0
20230823,093000,19291700,5950,5950,5950,5950,0
20230823,092900,19291700,5950,5950,5950,5950,3
20230823,092800,19273850,5950,5950,5950,5950,0
20230823,092700,19273850,5950,5950,5950,5950,0
20230823,092600,19273850,5950,5950,5950,5950,0
20230823,092500,19273850,5950,5950,5950,5950,0
20230823,092400,19273850,5950,5950,5950,5950,0
20230823,092300,19273850,5950,5950,5950,5950,0
20230823,092200,19273850,5950,5950,5950,5950,0
20230823,092100,19273850,5950,5900,5950,5900,351
20230823,092000,17202900,5900,5900,5900,5900,0
20230823,091900,17202900,5900,5900,5900,5900,0
20230823,091800,17202900,5900,5900,5900,5900,0
20230823,091700,17202900,5900,5900,5900,5900,0
20230823,091600,17202900,5900,5900,5900,5900,8
20230823,091500,17155700,5950,5950,5950,5950,1
20230823,091400,17149750,5900,5900,5900,5900,0
20230823,091300,17149750,5900,5900,5900,5900,325
20230823,091200,15232250,5910,5910,5910,5910,251
20230823,091100,13748840,5910,5910,5910,5910,0
20230823,091000,13748840,5910,5910,5910,5910,0
20230823,090900,13748840,5910,5910,5910,5910,536
20230823,090800,10581080,5910,5910,5910,5910,80
20230823,090700,10108280,5910,5910,5910,5910,0
20230823,090600,10108280,5910,5910,5910,5910,0
20230823,090500,10108280,5910,5910,5910,5900,313
20230823,090400,8258840,5900,5910,5940,5900,406
20230823,090300,5857930,5910,5960,5960,5910,417
20230823,090200,3387900,6040,6040,6040,6040,10
20230823,090100,3327500,6050,6050,6050,6050,0
20230823,090000,3327500,6050,6050,6050,6050,550