stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190900,247013720,11050,11050,11050,11050,1623
20230801,190800,247013720,11050,11050,11050,11050,0
20230801,190700,247013720,11050,11050,11050,11050,0
20230801,190600,247013720,11050,11050,11050,11050,0
20230801,190500,247013720,11050,11050,11050,11050,0
20230801,190400,247013720,11050,11050,11050,11050,0
20230801,190300,247013720,11050,11050,11050,11050,0
20230801,190200,247013720,11050,11050,11050,11050,0
20230801,190100,247013720,11050,11050,11050,11050,0
20230801,190000,247013720,11050,11050,11050,11050,0
20230801,185900,247013720,11050,11050,11050,11050,0
20230801,185800,247013720,11050,11050,11050,11050,0
20230801,185700,247013720,11050,11050,11050,11050,0
20230801,185600,247013720,11050,11050,11050,11050,0
20230801,185500,247013720,11050,11050,11050,11050,0
20230801,185400,247013720,11050,11050,11050,11050,0
20230801,185300,247013720,11050,11050,11050,11050,0
20230801,185200,247013720,11050,11050,11050,11050,0
20230801,185100,247013720,11050,11050,11050,11050,0
20230801,185000,247013720,11050,11050,11050,11050,0
20230801,184900,247013720,11050,11050,11050,11050,0
20230801,184800,247013720,11050,11050,11050,11050,0
20230801,184700,247013720,11050,11050,11050,11050,0
20230801,184600,247013720,11050,11050,11050,11050,0
20230801,184500,247013720,11050,11050,11050,11050,0
20230801,184400,247013720,11050,11050,11050,11050,0
20230801,184300,247013720,11050,11050,11050,11050,0
20230801,184200,247013720,11050,11050,11050,11050,0
20230801,184100,247013720,11050,11050,11050,11050,0
20230801,184000,247013720,11050,11050,11050,11050,0
20230801,183900,247013720,11050,11050,11050,11050,1623
20230801,183800,247013720,11050,11050,11050,11050,0
20230801,183700,247013720,11050,11050,11050,11050,0
20230801,183600,247013720,11050,11050,11050,11050,0
20230801,183500,247013720,11050,11050,11050,11050,0
20230801,183400,247013720,11050,11050,11050,11050,0
20230801,183300,247013720,11050,11050,11050,11050,0
20230801,183200,247013720,11050,11050,11050,11050,0
20230801,183100,247013720,11050,11050,11050,11050,0
20230801,183000,247013720,11050,11050,11050,11050,0
20230801,182900,247013720,11050,11050,11050,11050,0
20230801,182800,247013720,11050,11050,11050,11050,0
20230801,182700,247013720,11050,11050,11050,11050,0
20230801,182600,247013720,11050,11050,11050,11050,0
20230801,182500,247013720,11050,11050,11050,11050,0
20230801,182400,247013720,11050,11050,11050,11050,0
20230801,182300,247013720,11050,11050,11050,11050,0
20230801,182200,247013720,11050,11050,11050,11050,0
20230801,182100,247013720,11050,11050,11050,11050,0
20230801,182000,247013720,11050,11050,11050,11050,0
20230801,181900,247013720,11050,11050,11050,11050,0
20230801,181800,247013720,11050,11050,11050,11050,0
20230801,181700,247013720,11050,11050,11050,11050,0
20230801,181600,247013720,11050,11050,11050,11050,0
20230801,181500,247013720,11050,11050,11050,11050,0
20230801,181400,247013720,11050,11050,11050,11050,0
20230801,181300,247013720,11050,11050,11050,11050,0
20230801,181200,247013720,11050,11050,11050,11050,0
20230801,181100,247013720,11050,11050,11050,11050,0
20230801,181000,247013720,11050,11050,11050,11050,0
20230801,180900,247013720,11050,11050,11050,11050,1623
20230801,180800,247013720,11050,11050,11050,11050,0
20230801,180700,247013720,11050,11050,11050,11050,0
20230801,180600,247013720,11050,11050,11050,11050,0
20230801,180500,247013720,11050,11050,11050,11050,0
20230801,180400,247013720,11050,11050,11050,11050,0
20230801,180300,247013720,11050,11050,11050,11050,0
20230801,180200,247013720,11050,11050,11050,11050,0
20230801,180100,247013720,11050,11050,11050,11050,0
20230801,180000,247013720,11050,11050,11050,11050,0
20230801,175900,247013720,11050,11050,11050,11050,0
20230801,175800,247013720,11050,11050,11050,11050,0
20230801,175700,247013720,11050,11050,11050,11050,0
20230801,175600,247013720,11050,11050,11050,11050,0
20230801,175500,247013720,11050,11050,11050,11050,0
20230801,175400,247013720,11050,11050,11050,11050,0
20230801,175300,247013720,11050,11050,11050,11050,0
20230801,175200,247013720,11050,11050,11050,11050,0
20230801,175100,247013720,11050,11050,11050,11050,0
20230801,175000,247013720,11050,11050,11050,11050,0
20230801,174900,247013720,11050,11050,11050,11050,0
20230801,174800,247013720,11050,11050,11050,11050,0
20230801,174700,247013720,11050,11050,11050,11050,0
20230801,174600,247013720,11050,11050,11050,11050,0
20230801,174500,247013720,11050,11050,11050,11050,0
20230801,174400,247013720,11050,11050,11050,11050,0
20230801,174300,247013720,11050,11050,11050,11050,0
20230801,174200,247013720,11050,11050,11050,11050,0
20230801,174100,247013720,11050,11050,11050,11050,0
20230801,174000,247013720,11050,11050,11050,11050,0
20230801,173900,247013720,11050,11050,11050,11050,1623
20230801,173800,247013720,11050,11050,11050,11050,0
20230801,173700,247013720,11050,11050,11050,11050,0
20230801,173600,247013720,11050,11050,11050,11050,0
20230801,173500,247013720,11050,11050,11050,11050,0
20230801,173400,247013720,11050,11050,11050,11050,0
20230801,173300,247013720,11050,11050,11050,11050,0
20230801,173200,247013720,11050,11050,11050,11050,0
20230801,173100,247013720,11050,11050,11050,11050,0
20230801,173000,247013720,11050,11050,11050,11050,0
20230801,172900,247013720,11050,11050,11050,11050,0
20230801,172800,247013720,11050,11050,11050,11050,0
20230801,172700,247013720,11050,11050,11050,11050,0
20230801,172600,247013720,11050,11050,11050,11050,0
20230801,172500,247013720,11050,11050,11050,11050,0
20230801,172400,247013720,11050,11050,11050,11050,0
20230801,172300,247013720,11050,11050,11050,11050,0
20230801,172200,247013720,11050,11050,11050,11050,0
20230801,172100,247013720,11050,11050,11050,11050,0
20230801,172000,247013720,11050,11050,11050,11050,0
20230801,171900,247013720,11050,11050,11050,11050,0
20230801,171800,247013720,11050,11050,11050,11050,0
20230801,171700,247013720,11050,11050,11050,11050,0
20230801,171600,247013720,11050,11050,11050,11050,0
20230801,171500,247013720,11050,11050,11050,11050,0
20230801,171400,247013720,11050,11050,11050,11050,0
20230801,171300,247013720,11050,11050,11050,11050,0
20230801,171200,247013720,11050,11050,11050,11050,0
20230801,171100,247013720,11050,11050,11050,11050,0
20230801,171000,247013720,11050,11050,11050,11050,0
20230801,170900,247013720,11050,11050,11050,11050,1623
20230801,170800,247013720,11050,11050,11050,11050,0
20230801,170700,247013720,11050,11050,11050,11050,0
20230801,170600,247013720,11050,11050,11050,11050,0
20230801,170500,247013720,11050,11050,11050,11050,0
20230801,170400,247013720,11050,11050,11050,11050,0
20230801,170300,247013720,11050,11050,11050,11050,0
20230801,170200,247013720,11050,11050,11050,11050,0
20230801,170100,247013720,11050,11050,11050,11050,0
20230801,170000,247013720,11050,11050,11050,11050,0
20230801,165900,247013720,11050,11050,11050,11050,0
20230801,165800,247013720,11050,11050,11050,11050,0
20230801,165700,247013720,11050,11050,11050,11050,0
20230801,165600,247013720,11050,11050,11050,11050,0
20230801,165500,247013720,11050,11050,11050,11050,0
20230801,165400,247013720,11050,11050,11050,11050,0
20230801,165300,247013720,11050,11050,11050,11050,0
20230801,165200,247013720,11050,11050,11050,11050,0
20230801,165100,247013720,11050,11050,11050,11050,0
20230801,165000,247013720,11050,11050,11050,11050,0
20230801,164900,247013720,11050,11050,11050,11050,0
20230801,164800,247013720,11050,11050,11050,11050,0
20230801,164700,247013720,11050,11050,11050,11050,0
20230801,164600,247013720,11050,11050,11050,11050,0
20230801,164500,247013720,11050,11050,11050,11050,0
20230801,164400,247013720,11050,11050,11050,11050,0
20230801,164300,247013720,11050,11050,11050,11050,0
20230801,164200,247013720,11050,11050,11050,11050,0
20230801,164100,247013720,11050,11050,11050,11050,0
20230801,164000,247013720,11050,11050,11050,11050,0
20230801,163900,247013720,11050,11050,11050,11050,1623
20230801,163800,247013720,11050,11050,11050,11050,0
20230801,163700,247013720,11050,11050,11050,11050,0
20230801,163600,247013720,11050,11050,11050,11050,0
20230801,163500,247013720,11050,11050,11050,11050,0
20230801,163400,247013720,11050,11050,11050,11050,0
20230801,163300,247013720,11050,11050,11050,11050,0
20230801,163200,247013720,11050,11050,11050,11050,0
20230801,163100,247013720,11050,11050,11050,11050,0
20230801,163000,247013720,11050,11050,11050,11050,0
20230801,162900,247013720,11050,11050,11050,11050,0
20230801,162800,247013720,11050,11050,11050,11050,0
20230801,162700,247013720,11050,11050,11050,11050,0
20230801,162600,247013720,11050,11050,11050,11050,0
20230801,162500,247013720,11050,11050,11050,11050,0
20230801,162400,247013720,11050,11050,11050,11050,0
20230801,162300,247013720,11050,11050,11050,11050,0
20230801,162200,247013720,11050,11050,11050,11050,0
20230801,162100,247013720,11050,11050,11050,11050,0
20230801,162000,247013720,11050,11050,11050,11050,0
20230801,161900,247013720,11050,11050,11050,11050,0
20230801,161800,247013720,11050,11050,11050,11050,0
20230801,161700,247013720,11050,11050,11050,11050,0
20230801,161600,247013720,11050,11050,11050,11050,0
20230801,161500,247013720,11050,11050,11050,11050,0
20230801,161400,247013720,11050,11050,11050,11050,0
20230801,161300,247013720,11050,11050,11050,11050,0
20230801,161200,247013720,11050,11050,11050,11050,0
20230801,161100,247013720,11050,11050,11050,11050,0
20230801,161000,247013720,11050,11050,11050,11050,0
20230801,160900,247013720,11050,11050,11050,11050,1623
20230801,160800,247013720,11050,11050,11050,11050,0
20230801,160700,247013720,11050,11050,11050,11050,0
20230801,160600,247013720,11050,11050,11050,11050,0
20230801,160500,247013720,11050,11050,11050,11050,0
20230801,160400,247013720,11050,11050,11050,11050,0
20230801,160300,247013720,11050,11050,11050,11050,0
20230801,160200,247013720,11050,11050,11050,11050,0
20230801,160100,247013720,11050,11050,11050,11050,0
20230801,160000,247013720,11050,11050,11050,11050,0
20230801,155900,247013720,11050,11050,11050,11050,0
20230801,155800,247013720,11050,11050,11050,11050,0
20230801,155700,247013720,11050,11050,11050,11050,0
20230801,155600,247013720,11050,11050,11050,11050,0
20230801,155500,247013720,11050,11050,11050,11050,0
20230801,155400,247013720,11050,11050,11050,11050,0
20230801,155300,247013720,11050,11050,11050,11050,0
20230801,155200,247013720,11050,11050,11050,11050,0
20230801,155100,247013720,11050,11050,11050,11050,0
20230801,155000,247013720,11050,11050,11050,11050,0
20230801,154900,247013720,11050,11050,11050,11050,0
20230801,154800,247013720,11050,11050,11050,11050,0
20230801,154700,247013720,11050,11050,11050,11050,0
20230801,154600,247013720,11050,11050,11050,11050,0
20230801,154500,247013720,11050,11050,11050,11050,0
20230801,154400,247013720,11050,11050,11050,11050,0
20230801,154300,247013720,11050,11050,11050,11050,0
20230801,154200,247013720,11050,11050,11050,11050,0
20230801,154100,247013720,11050,11050,11050,11050,0
20230801,154000,247013720,11050,11050,11050,11050,0
20230801,153900,247013720,11050,11050,11050,11050,1623
20230801,153800,247013720,11050,11050,11050,11050,0
20230801,153700,247013720,11050,11050,11050,11050,0
20230801,153600,247013720,11050,11050,11050,11050,0
20230801,153500,247013720,11050,11050,11050,11050,0
20230801,153400,247013720,11050,11050,11050,11050,0
20230801,153300,247013720,11050,11050,11050,11050,0
20230801,153200,247013720,11050,11050,11050,11050,0
20230801,153100,247013720,11050,11050,11050,11050,0
20230801,153000,247013720,11050,11050,11050,11050,1623
20230801,152900,229079570,10980,10980,10980,10980,0
20230801,152800,229079570,10980,10980,10980,10980,0
20230801,152700,229079570,10980,10980,10980,10980,0
20230801,152600,229079570,10980,10980,10980,10980,0
20230801,152500,229079570,10980,10980,10980,10980,0
20230801,152400,229079570,10980,10980,10980,10980,0
20230801,152300,229079570,10980,10980,10980,10980,0
20230801,152200,229079570,10980,10980,10980,10980,0
20230801,152100,229079570,10980,10980,10980,10980,0
20230801,152000,229079570,10980,10980,10980,10980,0
20230801,151900,229079570,10980,10980,10990,10980,54
20230801,151800,228486440,11000,11000,11000,11000,500
20230801,151700,222986440,11000,11000,11000,10990,202
20230801,151600,220765420,10990,11000,11000,10990,153
20230801,151500,219083870,11000,10980,11000,10980,10
20230801,151400,218973890,11000,10990,11000,10990,360
20230801,151300,215015890,10990,10970,10990,10970,264
20230801,151200,212118200,10990,10970,10990,10970,144
20230801,151100,210538400,10980,10990,10990,10980,11
20230801,151000,210417520,10990,10970,10990,10970,21
20230801,150900,210187030,10970,10950,10990,10950,144
20230801,150800,208606260,10970,10970,10970,10970,0
20230801,150700,208606260,10970,10970,10970,10970,109
20230801,150600,207410530,10970,10960,10970,10930,352
20230801,150500,203555350,10970,10970,10970,10970,13
20230801,150400,203412740,10970,10970,10970,10970,32
20230801,150300,203061700,10980,10980,10980,10980,52
20230801,150200,202490740,10980,10960,10980,10960,8
20230801,150100,202402920,10990,10990,10990,10990,15
20230801,150000,202238070,10970,10970,10970,10970,1
20230801,145900,202227100,10970,10980,11000,10970,150
20230801,145800,200579810,10960,10940,10960,10940,268
20230801,145700,197644580,10940,10940,10940,10940,91
20230801,145600,196649040,10930,10930,10930,10930,30
20230801,145500,196321140,10920,10910,10920,10900,503
20230801,145400,190837090,10930,10930,10930,10930,0
20230801,145300,190837090,10930,10930,10930,10930,0
20230801,145200,190837090,10930,10930,10930,10930,0
20230801,145100,190837090,10930,10920,10930,10920,17
20230801,145000,190651430,10900,10900,10900,10900,0
20230801,144900,190651430,10900,10890,10900,10890,14
20230801,144800,190498840,10900,10910,10910,10900,590
20230801,144700,184067780,10940,10940,10940,10940,0
20230801,144600,184067780,10940,10940,10940,10940,0
20230801,144500,184067780,10940,10940,10940,10940,0
20230801,144400,184067780,10940,10940,10940,10940,0
20230801,144300,184067780,10940,10930,10940,10930,3
20230801,144200,184034980,10900,10900,10900,10900,2
20230801,144100,184013180,10900,10900,10900,10900,0
20230801,144000,184013180,10900,10900,10900,10900,0
20230801,143900,184013180,10900,10930,10930,10900,901
20230801,143800,174187580,10940,10940,10940,10940,0
20230801,143700,174187580,10940,10940,10940,10940,3
20230801,143600,174154760,10940,10940,10940,10940,0
20230801,143500,174154760,10940,10940,10940,10940,0
20230801,143400,174154760,10940,10940,10940,10940,174
20230801,143300,172251200,10930,10930,10930,10930,1
20230801,143200,172240270,10930,10930,10930,10930,180
20230801,143100,170272870,10920,10920,10920,10920,136
20230801,143000,168787750,10900,10920,10920,10900,143
20230801,142900,167227560,10930,10930,10930,10930,0
20230801,142800,167227560,10930,10930,10930,10930,0
20230801,142700,167227560,10930,10930,10930,10930,0
20230801,142600,167227560,10930,10930,10930,10930,0
20230801,142500,167227560,10930,10930,10930,10930,52
20230801,142400,166659200,10920,10920,10920,10920,202
20230801,142300,164453360,10920,10860,10920,10860,2642
20230801,142200,135728640,10860,10860,10860,10860,0
20230801,142100,135728640,10860,10860,10860,10860,18
20230801,142000,135533160,10860,10860,10860,10860,0
20230801,141900,135533160,10860,10860,10860,10860,18
20230801,141800,135337680,10860,10860,10860,10860,19
20230801,141700,135131340,10860,10860,10860,10860,1
20230801,141600,135120480,10860,10850,10860,10850,21
20230801,141500,134892450,10850,10850,10850,10850,0
20230801,141400,134892450,10850,10850,10850,10850,1
20230801,141300,134881600,10860,10860,10860,10860,0
20230801,141200,134881600,10860,10860,10860,10860,0
20230801,141100,134881600,10860,10860,10860,10860,31
20230801,141000,134544940,10860,10860,10860,10860,5
20230801,140900,134490640,10850,10850,10850,10850,0
20230801,140800,134490640,10850,10850,10850,10850,0
20230801,140700,134490640,10850,10850,10850,10850,0
20230801,140600,134490640,10850,10850,10850,10850,0
20230801,140500,134490640,10850,10850,10850,10850,0
20230801,140400,134490640,10850,10850,10850,10850,0
20230801,140300,134490640,10850,10850,10850,10850,598
20230801,140200,128002340,10840,10840,10840,10840,107
20230801,140100,126842460,10840,10840,10840,10840,0
20230801,140000,126842460,10840,10830,10840,10830,28
20230801,135900,126539200,10840,10840,10840,10840,0
20230801,135800,126539200,10840,10840,10840,10840,12
20230801,135700,126409120,10840,10830,10840,10830,80
20230801,135600,125542320,10840,10840,10840,10840,2
20230801,135500,125520640,10820,10830,10830,10820,42
20230801,135400,125065800,10830,10830,10830,10830,0
20230801,135300,125065800,10830,10830,10830,10830,35
20230801,135200,124686750,10820,10820,10820,10820,31
20230801,135100,124351330,10830,10830,10830,10830,0
20230801,135000,124351330,10830,10830,10830,10830,238
20230801,134900,121773790,10830,10830,10830,10830,0
20230801,134800,121773790,10830,10830,10830,10830,26
20230801,134700,121492210,10840,10840,10840,10840,2
20230801,134600,121470530,10830,10830,10830,10830,0
20230801,134500,121470530,10830,10840,10840,10830,11
20230801,134400,121351380,10820,10830,10830,10820,38
20230801,134300,120940040,10820,10820,10820,10820,0
20230801,134200,120940040,10820,10820,10820,10820,0
20230801,134100,120940040,10820,10820,10820,10820,0
20230801,134000,120940040,10820,10830,10830,10820,166
20230801,133900,119143900,10820,10820,10820,10820,0
20230801,133800,119143900,10820,10830,10830,10820,88
20230801,133700,118191290,10820,10820,10820,10820,0
20230801,133600,118191290,10820,10820,10820,10820,0
20230801,133500,118191290,10820,10830,10830,10820,12
20230801,133400,118061410,10840,10830,10840,10830,39
20230801,133300,117639030,10840,10840,10840,10840,0
20230801,133200,117639030,10840,10840,10840,10840,0
20230801,133100,117639030,10840,10840,10840,10840,32
20230801,133000,117292150,10840,10830,10840,10830,18
20230801,132900,117097110,10830,10830,10830,10830,28
20230801,132800,116793870,10840,10840,10840,10840,0
20230801,132700,116793870,10840,10840,10840,10840,200
20230801,132600,114625870,10830,10830,10830,10830,0
20230801,132500,114625870,10830,10840,10840,10830,17
20230801,132400,114441670,10840,10840,10840,10840,0
20230801,132300,114441670,10840,10840,10840,10840,9
20230801,132200,114344110,10840,10840,10840,10840,0
20230801,132100,114344110,10840,10840,10840,10840,9
20230801,132000,114246550,10840,10840,10840,10840,9
20230801,131900,114148990,10840,10840,10840,10840,59
20230801,131800,113509430,10840,10840,10840,10840,20
20230801,131700,113292630,10840,10830,10840,10830,75
20230801,131600,112480270,10830,10830,10830,10830,22
20230801,131500,112242010,10830,10830,10830,10830,13
20230801,131400,112101220,10830,10830,10830,10830,10
20230801,131300,111992920,10830,10830,10830,10830,25
20230801,131200,111722170,10820,10830,10830,10820,34
20230801,131100,111354130,10830,10830,10830,10830,11
20230801,131000,111235000,10830,10830,10830,10830,1
20230801,130900,111224170,10830,10830,10830,10830,2
20230801,130800,111202510,10830,10830,10830,10830,1
20230801,130700,111191680,10830,10830,10830,10830,0
20230801,130600,111191680,10830,10830,10830,10830,1
20230801,130500,111180850,10830,10830,10830,10830,17
20230801,130400,110996740,10830,10830,10830,10830,1
20230801,130300,110985910,10820,10830,10830,10820,243
20230801,130200,108356640,10820,10820,10820,10820,0
20230801,130100,108356640,10820,10820,10820,10820,0
20230801,130000,108356640,10820,10820,10820,10820,0
20230801,125900,108356640,10820,10820,10820,10820,2
20230801,125800,108335000,10820,10820,10820,10820,135
20230801,125700,106874300,10820,10820,10820,10820,14
20230801,125600,106722820,10820,10820,10820,10820,1
20230801,125500,106712000,10820,10810,10820,10810,4
20230801,125400,106668740,10810,10810,10810,10810,6
20230801,125300,106603880,10820,10820,10820,10820,0
20230801,125200,106603880,10820,10820,10820,10820,4
20230801,125100,106560600,10820,10810,10820,10800,539
20230801,125000,100734010,10810,10830,10830,10810,484
20230801,124900,95497760,10830,10830,10830,10830,0
20230801,124800,95497760,10830,10830,10830,10830,0
20230801,124700,95497760,10830,10830,10830,10830,0
20230801,124600,95497760,10830,10830,10830,10830,0
20230801,124500,95497760,10830,10830,10830,10830,0
20230801,124400,95497760,10830,10830,10830,10830,0
20230801,124300,95497760,10830,10830,10830,10830,19
20230801,124200,95291990,10840,10840,10840,10840,287
20230801,124100,92180910,10840,10830,10840,10830,37
20230801,124000,91780030,10840,10840,10840,10840,0
20230801,123900,91780030,10840,10840,10840,10840,8
20230801,123800,91693310,10840,10840,10840,10840,0
20230801,123700,91693310,10840,10840,10840,10840,8
20230801,123600,91606590,10840,10840,10840,10840,0
20230801,123500,91606590,10840,10840,10840,10840,8
20230801,123400,91519870,10840,10840,10840,10840,8
20230801,123300,91433150,10840,10840,10840,10840,11
20230801,123200,91313910,10840,10840,10840,10840,7
20230801,123100,91238030,10840,10840,10840,10840,0
20230801,123000,91238030,10840,10840,10840,10840,0
20230801,122900,91238030,10840,10840,10840,10840,12
20230801,122800,91107950,10840,10840,10840,10840,0
20230801,122700,91107950,10840,10840,10840,10840,0
20230801,122600,91107950,10840,10840,10840,10840,1
20230801,122500,91097110,10840,10840,10840,10840,0
20230801,122400,91097110,10840,10840,10840,10840,0
20230801,122300,91097110,10840,10840,10840,10840,0
20230801,122200,91097110,10840,10840,10840,10840,0
20230801,122100,91097110,10840,10840,10840,10840,0
20230801,122000,91097110,10840,10840,10840,10840,1
20230801,121900,91086270,10840,10820,10840,10820,129
20230801,121800,89690450,10840,10840,10840,10840,0
20230801,121700,89690450,10840,10840,10840,10840,4
20230801,121600,89647090,10840,10830,10840,10810,514
20230801,121500,84089500,10830,10830,10830,10830,12
20230801,121400,83959540,10830,10830,10830,10830,156
20230801,121300,82270060,10830,10830,10830,10830,2
20230801,121200,82248400,10830,10830,10830,10830,0
20230801,121100,82248400,10830,10830,10830,10830,2
20230801,121000,82226740,10820,10820,10820,10820,0
20230801,120900,82226740,10820,10810,10820,10810,190
20230801,120800,80171190,10810,10810,10810,10810,1
20230801,120700,80160380,10810,10810,10810,10810,0
20230801,120600,80160380,10810,10820,10820,10810,783
20230801,120500,71694340,10820,10820,10820,10820,5
20230801,120400,71640240,10830,10820,10830,10820,41
20230801,120300,71196420,10840,10840,10840,10840,0
20230801,120200,71196420,10840,10840,10840,10840,2
20230801,120100,71174740,10820,10820,10820,10820,0
20230801,120000,71174740,10820,10830,10830,10820,6
20230801,115900,71109790,10830,10830,10830,10830,0
20230801,115800,71109790,10830,10830,10830,10820,175
20230801,115700,69214730,10830,10830,10830,10830,0
20230801,115600,69214730,10830,10830,10830,10830,0
20230801,115500,69214730,10830,10840,10840,10830,21
20230801,115400,68987290,10860,10850,10860,10850,9
20230801,115300,68889620,10850,10860,10860,10850,100
20230801,115200,67804520,10850,10850,10850,10850,18
20230801,115100,67609220,10860,10860,10860,10860,2
20230801,115000,67587500,10850,10850,10850,10850,7
20230801,114900,67511550,10860,10860,10860,10860,0
20230801,114800,67511550,10860,10860,10860,10860,0
20230801,114700,67511550,10860,10860,10860,10860,0
20230801,114600,67511550,10860,10860,10860,10860,0
20230801,114500,67511550,10860,10860,10860,10860,0
20230801,114400,67511550,10860,10860,10860,10860,5
20230801,114300,67457250,10860,10860,10860,10860,0
20230801,114200,67457250,10860,10860,10860,10860,3
20230801,114100,67424670,10860,10860,10860,10860,0
20230801,114000,67424670,10860,10860,10860,10860,0
20230801,113900,67424670,10860,10860,10860,10860,0
20230801,113800,67424670,10860,10860,10860,10860,0
20230801,113700,67424670,10860,10860,10860,10860,2
20230801,113600,67402950,10860,10860,10860,10860,1
20230801,113500,67392090,10850,10850,10850,10850,0
20230801,113400,67392090,10850,10850,10850,10850,0
20230801,113300,67392090,10850,10850,10850,10850,0
20230801,113200,67392090,10850,10850,10850,10850,0
20230801,113100,67392090,10850,10850,10850,10850,0
20230801,113000,67392090,10850,10850,10850,10850,1
20230801,112900,67381240,10850,10850,10850,10850,0
20230801,112800,67381240,10850,10850,10850,10850,21
20230801,112700,67153390,10850,10830,10850,10830,103
20230801,112600,66037570,10830,10830,10830,10830,0
20230801,112500,66037570,10830,10830,10830,10830,117
20230801,112400,64770460,10830,10830,10830,10830,0
20230801,112300,64770460,10830,10830,10830,10830,161
20230801,112200,63026830,10820,10820,10820,10820,34
20230801,112100,62658950,10830,10830,10830,10830,5
20230801,112000,62604800,10830,10820,10830,10820,28
20230801,111900,62301820,10830,10820,10830,10820,24
20230801,111800,62042050,10830,10830,10830,10830,3
20230801,111700,62009560,10820,10820,10820,10820,14
20230801,111600,61858080,10820,10820,10820,10820,0
20230801,111500,61858080,10820,10820,10820,10820,19
20230801,111400,61652500,10830,10830,10830,10830,61
20230801,111300,60991870,10820,10820,10820,10820,24
20230801,111200,60732190,10830,10830,10830,10830,4
20230801,111100,60688870,10830,10830,10830,10820,182
20230801,111000,58717920,10830,10830,10830,10830,16
20230801,110900,58544640,10840,10840,10840,10840,0
20230801,110800,58544640,10840,10840,10840,10830,88
20230801,110700,57590840,10840,10840,10840,10840,15
20230801,110600,57428240,10850,10850,10850,10850,10
20230801,110500,57319740,10850,10840,10850,10840,25
20230801,110400,57048730,10850,10850,10850,10850,0
20230801,110300,57048730,10850,10850,10850,10850,32
20230801,110200,56701530,10850,10850,10850,10850,18
20230801,110100,56506230,10860,10860,10860,10860,0
20230801,110000,56506230,10860,10850,10860,10840,113
20230801,105900,55280180,10860,10860,10860,10860,0
20230801,105800,55280180,10860,10860,10860,10860,3
20230801,105700,55247600,10850,10860,10860,10850,17
20230801,105600,55063140,10860,10860,10860,10860,51
20230801,105500,54509280,10860,10860,10860,10860,25
20230801,105400,54237780,10870,10860,10870,10860,5
20230801,105300,54183460,10860,10860,10860,10860,12
20230801,105200,54053140,10860,10860,10860,10860,16
20230801,105100,53879380,10860,10860,10860,10860,0
20230801,105000,53879380,10860,10860,10860,10860,8
20230801,104900,53792500,10860,10860,10860,10860,18
20230801,104800,53597020,10860,10860,10860,10860,2
20230801,104700,53575300,10860,10860,10860,10860,21
20230801,104600,53347240,10860,10860,10860,10860,0
20230801,104500,53347240,10860,10850,10860,10850,34
20230801,104400,52978250,10850,10850,10850,10850,0
20230801,104300,52978250,10850,10860,10860,10850,26
20230801,104200,52695960,10870,10870,10870,10870,2
20230801,104100,52674220,10860,10860,10860,10860,0
20230801,104000,52674220,10860,10850,10870,10850,11
20230801,103900,52554810,10870,10860,10870,10850,30
20230801,103800,52229260,10870,10870,10870,10870,0
20230801,103700,52229260,10870,10870,10870,10870,101
20230801,103600,51131390,10850,10860,10870,10850,22
20230801,103500,50892640,10850,10860,10860,10850,20
20230801,103400,50675450,10870,10870,10870,10870,0
20230801,103300,50675450,10870,10870,10870,10870,76
20230801,103200,49849330,10870,10870,10870,10870,0
20230801,103100,49849330,10870,10870,10870,10870,0
20230801,103000,49849330,10870,10870,10870,10870,0
20230801,102900,49849330,10870,10870,10870,10870,5
20230801,102800,49794980,10870,10870,10870,10870,14
20230801,102700,49642800,10870,10870,10870,10870,10
20230801,102600,49534100,10870,10870,10870,10870,0
20230801,102500,49534100,10870,10870,10870,10870,0
20230801,102400,49534100,10870,10860,10870,10860,2
20230801,102300,49512370,10870,10870,10870,10870,69
20230801,102200,48762340,10870,10870,10870,10870,26
20230801,102100,48479720,10870,10870,10870,10870,270
20230801,102000,45544820,10870,10870,10870,10870,0
20230801,101900,45544820,10870,10870,10870,10870,0
20230801,101800,45544820,10870,10870,10870,10870,2
20230801,101700,45523080,10850,10850,10850,10850,0
20230801,101600,45523080,10850,10850,10850,10850,1
20230801,101500,45512230,10850,10850,10850,10850,0
20230801,101400,45512230,10850,10850,10850,10850,2
20230801,101300,45490530,10870,10870,10870,10870,0
20230801,101200,45490530,10870,10870,10870,10870,0
20230801,101100,45490530,10870,10870,10870,10870,0
20230801,101000,45490530,10870,10870,10870,10870,0
20230801,100900,45490530,10870,10870,10870,10870,0
20230801,100800,45490530,10870,10870,10870,10870,2
20230801,100700,45468790,10870,10870,10870,10870,0
20230801,100600,45468790,10870,10870,10870,10870,0
20230801,100500,45468790,10870,10870,10870,10870,0
20230801,100400,45468790,10870,10870,10870,10870,0
20230801,100300,45468790,10870,10870,10870,10870,32
20230801,100200,45120950,10870,10870,10870,10870,1
20230801,100100,45110080,10870,10870,10870,10870,0
20230801,100000,45110080,10870,10860,10870,10860,447
20230801,095900,40251210,10860,10860,10860,10860,5
20230801,095800,40196910,10860,10860,10860,10860,0
20230801,095700,40196910,10860,10860,10860,10860,5
20230801,095600,40142610,10860,10860,10860,10860,30
20230801,095500,39816810,10850,10850,10850,10850,0
20230801,095400,39816810,10850,10850,10850,10850,0
20230801,095300,39816810,10850,10850,10850,10850,0
20230801,095200,39816810,10850,10850,10850,10850,49
20230801,095100,39285160,10820,10820,10820,10820,31
20230801,095000,38949740,10800,10810,10810,10800,2106
20230801,094900,16203230,10820,10830,10830,10820,391
20230801,094800,11971410,10830,10830,10830,10830,34
20230801,094700,11603190,10830,10830,10830,10830,0
20230801,094600,11603190,10830,10830,10830,10830,90
20230801,094500,10628490,10830,10830,10830,10830,1
20230801,094400,10617660,10830,10830,10830,10830,0
20230801,094300,10617660,10830,10850,10850,10830,342
20230801,094200,6912220,10830,10830,10830,10830,2
20230801,094100,6890560,10830,10830,10830,10830,0
20230801,094000,6890560,10830,10840,10840,10830,2
20230801,093900,6868890,10850,10850,10850,10850,0
20230801,093800,6868890,10850,10850,10850,10850,0
20230801,093700,6868890,10850,10850,10850,10850,1
20230801,093600,6858040,10850,10850,10850,10850,2
20230801,093500,6836340,10820,10820,10820,10820,3
20230801,093400,6803880,10850,10850,10850,10850,0
20230801,093300,6803880,10850,10850,10850,10850,3
20230801,093200,6771330,10850,10850,10850,10850,0
20230801,093100,6771330,10850,10850,10850,10850,0
20230801,093000,6771330,10850,10810,10850,10810,13
20230801,092900,6630720,10850,10850,10850,10850,0
20230801,092800,6630720,10850,10850,10850,10850,1
20230801,092700,6619870,10850,10820,10850,10820,56
20230801,092600,6012900,10820,10820,10820,10820,0
20230801,092500,6012900,10820,10820,10820,10820,32
20230801,092400,5666660,10810,10810,10810,10810,0
20230801,092300,5666660,10810,10810,10810,10810,0
20230801,092200,5666660,10810,10820,10820,10810,25
20230801,092100,5396380,10810,10810,10810,10810,0
20230801,092000,5396380,10810,10810,10810,10810,9
20230801,091900,5299090,10810,10820,10820,10810,29
20230801,091800,4985450,10810,10810,10810,10810,0
20230801,091700,4985450,10810,10830,10830,10810,29
20230801,091600,4671690,10820,10820,10820,10820,0
20230801,091500,4671690,10820,10830,10830,10820,26
20230801,091400,4390270,10830,10830,10830,10830,0
20230801,091300,4390270,10830,10840,10840,10830,31
20230801,091200,4054450,10870,10870,10870,10870,1
20230801,091100,4043580,10870,10880,10880,10840,83
20230801,091000,3141380,10880,10870,10880,10870,19
20230801,090900,2934830,10870,10870,10870,10870,5
20230801,090800,2880480,10870,10870,10870,10870,55
20230801,090700,2282630,10870,10830,10870,10830,3
20230801,090600,2250060,10880,10880,10880,10880,5
20230801,090500,2195660,10880,10880,10880,10880,3
20230801,090400,2163020,10880,10880,10880,10880,0
20230801,090300,2163020,10880,10880,10880,10880,0
20230801,090200,2163020,10880,10880,10880,10880,0
20230801,090100,2163020,10880,10880,10880,10880,50
20230801,090000,1619020,10840,10880,10880,10840,149