stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191500,281808000,10090,10090,10090,10090,158
20230803,191400,281808000,10090,10090,10090,10090,0
20230803,191300,281808000,10090,10090,10090,10090,0
20230803,191200,281808000,10090,10090,10090,10090,0
20230803,191100,281808000,10090,10090,10090,10090,0
20230803,191000,281808000,10090,10090,10090,10090,0
20230803,190900,281808000,10090,10090,10090,10090,0
20230803,190800,281808000,10090,10090,10090,10090,0
20230803,190700,281808000,10090,10090,10090,10090,0
20230803,190600,281808000,10090,10090,10090,10090,0
20230803,190500,281808000,10090,10090,10090,10090,0
20230803,190400,281808000,10090,10090,10090,10090,0
20230803,190300,281808000,10090,10090,10090,10090,0
20230803,190200,281808000,10090,10090,10090,10090,0
20230803,190100,281808000,10090,10090,10090,10090,0
20230803,190000,281808000,10090,10090,10090,10090,0
20230803,185900,281808000,10090,10090,10090,10090,0
20230803,185800,281808000,10090,10090,10090,10090,0
20230803,185700,281808000,10090,10090,10090,10090,0
20230803,185600,281808000,10090,10090,10090,10090,0
20230803,185500,281808000,10090,10090,10090,10090,0
20230803,185400,281808000,10090,10090,10090,10090,0
20230803,185300,281808000,10090,10090,10090,10090,0
20230803,185200,281808000,10090,10090,10090,10090,0
20230803,185100,281808000,10090,10090,10090,10090,0
20230803,185000,281808000,10090,10090,10090,10090,0
20230803,184900,281808000,10090,10090,10090,10090,0
20230803,184800,281808000,10090,10090,10090,10090,0
20230803,184700,281808000,10090,10090,10090,10090,0
20230803,184600,281808000,10090,10090,10090,10090,0
20230803,184500,281808000,10090,10090,10090,10090,158
20230803,184400,281808000,10090,10090,10090,10090,0
20230803,184300,281808000,10090,10090,10090,10090,0
20230803,184200,281808000,10090,10090,10090,10090,0
20230803,184100,281808000,10090,10090,10090,10090,0
20230803,184000,281808000,10090,10090,10090,10090,0
20230803,183900,281808000,10090,10090,10090,10090,0
20230803,183800,281808000,10090,10090,10090,10090,0
20230803,183700,281808000,10090,10090,10090,10090,0
20230803,183600,281808000,10090,10090,10090,10090,0
20230803,183500,281808000,10090,10090,10090,10090,0
20230803,183400,281808000,10090,10090,10090,10090,0
20230803,183300,281808000,10090,10090,10090,10090,0
20230803,183200,281808000,10090,10090,10090,10090,0
20230803,183100,281808000,10090,10090,10090,10090,0
20230803,183000,281808000,10090,10090,10090,10090,0
20230803,182900,281808000,10090,10090,10090,10090,0
20230803,182800,281808000,10090,10090,10090,10090,0
20230803,182700,281808000,10090,10090,10090,10090,0
20230803,182600,281808000,10090,10090,10090,10090,0
20230803,182500,281808000,10090,10090,10090,10090,0
20230803,182400,281808000,10090,10090,10090,10090,0
20230803,182300,281808000,10090,10090,10090,10090,0
20230803,182200,281808000,10090,10090,10090,10090,0
20230803,182100,281808000,10090,10090,10090,10090,0
20230803,182000,281808000,10090,10090,10090,10090,0
20230803,181900,281808000,10090,10090,10090,10090,0
20230803,181800,281808000,10090,10090,10090,10090,0
20230803,181700,281808000,10090,10090,10090,10090,0
20230803,181600,281808000,10090,10090,10090,10090,0
20230803,181500,281808000,10090,10090,10090,10090,158
20230803,181400,281808000,10090,10090,10090,10090,0
20230803,181300,281808000,10090,10090,10090,10090,0
20230803,181200,281808000,10090,10090,10090,10090,0
20230803,181100,281808000,10090,10090,10090,10090,0
20230803,181000,281808000,10090,10090,10090,10090,0
20230803,180900,281808000,10090,10090,10090,10090,0
20230803,180800,281808000,10090,10090,10090,10090,0
20230803,180700,281808000,10090,10090,10090,10090,0
20230803,180600,281808000,10090,10090,10090,10090,0
20230803,180500,281808000,10090,10090,10090,10090,0
20230803,180400,281808000,10090,10090,10090,10090,0
20230803,180300,281808000,10090,10090,10090,10090,0
20230803,180200,281808000,10090,10090,10090,10090,0
20230803,180100,281808000,10090,10090,10090,10090,0
20230803,180000,281808000,10090,10090,10090,10090,0
20230803,175900,281808000,10090,10090,10090,10090,0
20230803,175800,281808000,10090,10090,10090,10090,0
20230803,175700,281808000,10090,10090,10090,10090,0
20230803,175600,281808000,10090,10090,10090,10090,0
20230803,175500,281808000,10090,10090,10090,10090,0
20230803,175400,281808000,10090,10090,10090,10090,0
20230803,175300,281808000,10090,10090,10090,10090,0
20230803,175200,281808000,10090,10090,10090,10090,0
20230803,175100,281808000,10090,10090,10090,10090,0
20230803,175000,281808000,10090,10090,10090,10090,0
20230803,174900,281808000,10090,10090,10090,10090,0
20230803,174800,281808000,10090,10090,10090,10090,0
20230803,174700,281808000,10090,10090,10090,10090,0
20230803,174600,281808000,10090,10090,10090,10090,0
20230803,174500,281808000,10090,10090,10090,10090,158
20230803,174400,281808000,10090,10090,10090,10090,0
20230803,174300,281808000,10090,10090,10090,10090,0
20230803,174200,281808000,10090,10090,10090,10090,0
20230803,174100,281808000,10090,10090,10090,10090,0
20230803,174000,281808000,10090,10090,10090,10090,0
20230803,173900,281808000,10090,10090,10090,10090,0
20230803,173800,281808000,10090,10090,10090,10090,0
20230803,173700,281808000,10090,10090,10090,10090,0
20230803,173600,281808000,10090,10090,10090,10090,0
20230803,173500,281808000,10090,10090,10090,10090,0
20230803,173400,281808000,10090,10090,10090,10090,0
20230803,173300,281808000,10090,10090,10090,10090,0
20230803,173200,281808000,10090,10090,10090,10090,0
20230803,173100,281808000,10090,10090,10090,10090,0
20230803,173000,281808000,10090,10090,10090,10090,0
20230803,172900,281808000,10090,10090,10090,10090,0
20230803,172800,281808000,10090,10090,10090,10090,0
20230803,172700,281808000,10090,10090,10090,10090,0
20230803,172600,281808000,10090,10090,10090,10090,0
20230803,172500,281808000,10090,10090,10090,10090,0
20230803,172400,281808000,10090,10090,10090,10090,0
20230803,172300,281808000,10090,10090,10090,10090,0
20230803,172200,281808000,10090,10090,10090,10090,0
20230803,172100,281808000,10090,10090,10090,10090,0
20230803,172000,281808000,10090,10090,10090,10090,0
20230803,171900,281808000,10090,10090,10090,10090,0
20230803,171800,281808000,10090,10090,10090,10090,0
20230803,171700,281808000,10090,10090,10090,10090,0
20230803,171600,281808000,10090,10090,10090,10090,0
20230803,171500,281808000,10090,10090,10090,10090,158
20230803,171400,281808000,10090,10090,10090,10090,0
20230803,171300,281808000,10090,10090,10090,10090,0
20230803,171200,281808000,10090,10090,10090,10090,0
20230803,171100,281808000,10090,10090,10090,10090,0
20230803,171000,281808000,10090,10090,10090,10090,0
20230803,170900,281808000,10090,10090,10090,10090,0
20230803,170800,281808000,10090,10090,10090,10090,0
20230803,170700,281808000,10090,10090,10090,10090,0
20230803,170600,281808000,10090,10090,10090,10090,0
20230803,170500,281808000,10090,10090,10090,10090,0
20230803,170400,281808000,10090,10090,10090,10090,0
20230803,170300,281808000,10090,10090,10090,10090,0
20230803,170200,281808000,10090,10090,10090,10090,0
20230803,170100,281808000,10090,10090,10090,10090,0
20230803,170000,281808000,10090,10090,10090,10090,0
20230803,165900,281808000,10090,10090,10090,10090,0
20230803,165800,281808000,10090,10090,10090,10090,0
20230803,165700,281808000,10090,10090,10090,10090,0
20230803,165600,281808000,10090,10090,10090,10090,0
20230803,165500,281808000,10090,10090,10090,10090,0
20230803,165400,281808000,10090,10090,10090,10090,0
20230803,165300,281808000,10090,10090,10090,10090,0
20230803,165200,281808000,10090,10090,10090,10090,0
20230803,165100,281808000,10090,10090,10090,10090,0
20230803,165000,281808000,10090,10090,10090,10090,0
20230803,164900,281808000,10090,10090,10090,10090,0
20230803,164800,281808000,10090,10090,10090,10090,0
20230803,164700,281808000,10090,10090,10090,10090,0
20230803,164600,281808000,10090,10090,10090,10090,0
20230803,164500,281808000,10090,10090,10090,10090,158
20230803,164400,281808000,10090,10090,10090,10090,0
20230803,164300,281808000,10090,10090,10090,10090,0
20230803,164200,281808000,10090,10090,10090,10090,0
20230803,164100,281808000,10090,10090,10090,10090,0
20230803,164000,281808000,10090,10090,10090,10090,0
20230803,163900,281808000,10090,10090,10090,10090,0
20230803,163800,281808000,10090,10090,10090,10090,0
20230803,163700,281808000,10090,10090,10090,10090,0
20230803,163600,281808000,10090,10090,10090,10090,0
20230803,163500,281808000,10090,10090,10090,10090,0
20230803,163400,281808000,10090,10090,10090,10090,0
20230803,163300,281808000,10090,10090,10090,10090,0
20230803,163200,281808000,10090,10090,10090,10090,0
20230803,163100,281808000,10090,10090,10090,10090,0
20230803,163000,281808000,10090,10090,10090,10090,0
20230803,162900,281808000,10090,10090,10090,10090,0
20230803,162800,281808000,10090,10090,10090,10090,0
20230803,162700,281808000,10090,10090,10090,10090,0
20230803,162600,281808000,10090,10090,10090,10090,0
20230803,162500,281808000,10090,10090,10090,10090,0
20230803,162400,281808000,10090,10090,10090,10090,0
20230803,162300,281808000,10090,10090,10090,10090,0
20230803,162200,281808000,10090,10090,10090,10090,0
20230803,162100,281808000,10090,10090,10090,10090,0
20230803,162000,281808000,10090,10090,10090,10090,0
20230803,161900,281808000,10090,10090,10090,10090,0
20230803,161800,281808000,10090,10090,10090,10090,0
20230803,161700,281808000,10090,10090,10090,10090,0
20230803,161600,281808000,10090,10090,10090,10090,0
20230803,161500,281808000,10090,10090,10090,10090,158
20230803,161400,281808000,10090,10090,10090,10090,0
20230803,161300,281808000,10090,10090,10090,10090,0
20230803,161200,281808000,10090,10090,10090,10090,0
20230803,161100,281808000,10090,10090,10090,10090,0
20230803,161000,281808000,10090,10090,10090,10090,0
20230803,160900,281808000,10090,10090,10090,10090,0
20230803,160800,281808000,10090,10090,10090,10090,0
20230803,160700,281808000,10090,10090,10090,10090,0
20230803,160600,281808000,10090,10090,10090,10090,0
20230803,160500,281808000,10090,10090,10090,10090,0
20230803,160400,281808000,10090,10090,10090,10090,0
20230803,160300,281808000,10090,10090,10090,10090,0
20230803,160200,281808000,10090,10090,10090,10090,0
20230803,160100,281808000,10090,10090,10090,10090,0
20230803,160000,281808000,10090,10090,10090,10090,0
20230803,155900,281808000,10090,10090,10090,10090,0
20230803,155800,281808000,10090,10090,10090,10090,0
20230803,155700,281808000,10090,10090,10090,10090,0
20230803,155600,281808000,10090,10090,10090,10090,0
20230803,155500,281808000,10090,10090,10090,10090,0
20230803,155400,281808000,10090,10090,10090,10090,0
20230803,155300,281808000,10090,10090,10090,10090,0
20230803,155200,281808000,10090,10090,10090,10090,0
20230803,155100,281808000,10090,10090,10090,10090,0
20230803,155000,281808000,10090,10090,10090,10090,0
20230803,154900,281808000,10090,10090,10090,10090,0
20230803,154800,281808000,10090,10090,10090,10090,0
20230803,154700,281808000,10090,10090,10090,10090,0
20230803,154600,281808000,10090,10090,10090,10090,0
20230803,154500,281808000,10090,10090,10090,10090,158
20230803,154400,281808000,10090,10090,10090,10090,0
20230803,154300,281808000,10090,10090,10090,10090,0
20230803,154200,281808000,10090,10090,10090,10090,0
20230803,154100,281808000,10090,10090,10090,10090,0
20230803,154000,281808000,10090,10090,10090,10090,0
20230803,153900,281808000,10090,10090,10090,10090,0
20230803,153800,281808000,10090,10090,10090,10090,0
20230803,153700,281808000,10090,10090,10090,10090,0
20230803,153600,281808000,10090,10090,10090,10090,0
20230803,153500,281808000,10090,10090,10090,10090,0
20230803,153400,281808000,10090,10090,10090,10090,0
20230803,153300,281808000,10090,10090,10090,10090,0
20230803,153200,281808000,10090,10090,10090,10090,0
20230803,153100,281808000,10090,10090,10090,10090,0
20230803,153000,281808000,10090,10090,10090,10090,158
20230803,152900,280213780,10090,10090,10090,10090,0
20230803,152800,280213780,10090,10090,10090,10090,0
20230803,152700,280213780,10090,10090,10090,10090,0
20230803,152600,280213780,10090,10090,10090,10090,0
20230803,152500,280213780,10090,10090,10090,10090,0
20230803,152400,280213780,10090,10090,10090,10090,0
20230803,152300,280213780,10090,10090,10090,10090,0
20230803,152200,280213780,10090,10090,10090,10090,0
20230803,152100,280213780,10090,10090,10090,10090,0
20230803,152000,280213780,10090,10090,10090,10090,0
20230803,151900,280213780,10090,10080,10090,10080,5
20230803,151800,280163360,10050,10050,10050,10050,1
20230803,151700,280153310,10080,10080,10080,10080,1
20230803,151600,280143230,10070,10070,10070,10070,0
20230803,151500,280143230,10070,10070,10070,10070,0
20230803,151400,280143230,10070,10070,10070,10070,0
20230803,151300,280143230,10070,10070,10070,10070,1
20230803,151200,280133160,10050,10050,10050,10050,0
20230803,151100,280133160,10050,10050,10050,10050,2
20230803,151000,280113060,10050,10060,10060,10050,143
20230803,150900,278674910,10090,10090,10090,10090,0
20230803,150800,278674910,10090,10090,10090,10090,0
20230803,150700,278674910,10090,10090,10090,10090,0
20230803,150600,278674910,10090,10090,10090,10090,0
20230803,150500,278674910,10090,10090,10090,10090,0
20230803,150400,278674910,10090,10090,10090,10090,0
20230803,150300,278674910,10090,10090,10090,10090,0
20230803,150200,278674910,10090,10090,10090,10090,0
20230803,150100,278674910,10090,10090,10090,10090,13
20230803,150000,278543740,10090,10090,10090,10090,5
20230803,145900,278493290,10090,10090,10090,10090,0
20230803,145800,278493290,10090,10090,10090,10090,0
20230803,145700,278493290,10090,10090,10090,10090,0
20230803,145600,278493290,10090,10090,10090,10090,1
20230803,145500,278483200,10010,10010,10010,10010,0
20230803,145400,278483200,10010,10010,10010,10010,0
20230803,145300,278483200,10010,10010,10010,10010,0
20230803,145200,278483200,10010,10010,10010,10010,0
20230803,145100,278483200,10010,10010,10010,10010,0
20230803,145000,278483200,10010,10010,10010,10010,0
20230803,144900,278483200,10010,10010,10010,10010,0
20230803,144800,278483200,10010,10050,10050,10010,74
20230803,144700,277740980,10080,10080,10080,10080,11
20230803,144600,277630100,10100,10100,10100,10100,9
20230803,144500,277539200,10080,10080,10080,10080,0
20230803,144400,277539200,10080,10080,10080,10080,77
20230803,144300,276763040,10100,10100,10100,10100,0
20230803,144200,276763040,10100,10100,10100,10100,4
20230803,144100,276722640,10100,10080,10100,10080,14
20230803,144000,276581340,10080,10080,10080,10080,8
20230803,143900,276500700,10100,10100,10100,10100,0
20230803,143800,276500700,10100,10100,10100,10100,0
20230803,143700,276500700,10100,10100,10100,10100,0
20230803,143600,276500700,10100,10090,10100,10090,10
20230803,143500,276399710,10080,10080,10080,10080,0
20230803,143400,276399710,10080,10080,10080,10080,0
20230803,143300,276399710,10080,10080,10080,10080,0
20230803,143200,276399710,10080,10080,10080,10080,0
20230803,143100,276399710,10080,10080,10080,10080,0
20230803,143000,276399710,10080,10080,10080,10080,0
20230803,142900,276399710,10080,10080,10080,10080,0
20230803,142800,276399710,10080,10080,10080,10080,354
20230803,142700,272831390,10090,10070,10090,10070,49
20230803,142600,272337560,10060,10060,10060,10060,1017
20230803,142500,262106540,10050,10050,10050,10050,9
20230803,142400,262016090,10060,10060,10060,10060,0
20230803,142300,262016090,10060,10060,10060,10060,0
20230803,142200,262016090,10060,10060,10060,10060,0
20230803,142100,262016090,10060,10060,10060,10060,0
20230803,142000,262016090,10060,10060,10060,10060,0
20230803,141900,262016090,10060,10060,10060,10060,35
20230803,141800,261663990,10060,10060,10060,10060,0
20230803,141700,261663990,10060,10060,10060,10060,21
20230803,141600,261452730,10070,10070,10070,10070,1
20230803,141500,261442660,10070,10070,10070,10070,0
20230803,141400,261442660,10070,10070,10070,10070,0
20230803,141300,261442660,10070,10070,10070,10070,0
20230803,141200,261442660,10070,10070,10070,10070,0
20230803,141100,261442660,10070,10070,10070,10070,0
20230803,141000,261442660,10070,10070,10070,10070,0
20230803,140900,261442660,10070,10070,10070,10070,0
20230803,140800,261442660,10070,10070,10070,10070,0
20230803,140700,261442660,10070,10070,10070,10070,0
20230803,140600,261442660,10070,10070,10070,10070,0
20230803,140500,261442660,10070,10070,10070,10070,0
20230803,140400,261442660,10070,10070,10070,10070,0
20230803,140300,261442660,10070,10070,10070,10070,0
20230803,140200,261442660,10070,10070,10070,10070,0
20230803,140100,261442660,10070,10070,10070,10070,0
20230803,140000,261442660,10070,10070,10070,10070,0
20230803,135900,261442660,10070,10070,10070,10070,11
20230803,135800,261331890,10080,10080,10080,10080,0
20230803,135700,261331890,10080,10080,10080,10080,0
20230803,135600,261331890,10080,10080,10080,10080,0
20230803,135500,261331890,10080,10080,10080,10080,0
20230803,135400,261331890,10080,10080,10080,10080,100
20230803,135300,260323890,10080,10080,10080,10080,0
20230803,135200,260323890,10080,10080,10080,10080,0
20230803,135100,260323890,10080,10080,10080,10080,45
20230803,135000,259870290,10080,10080,10080,10080,0
20230803,134900,259870290,10080,10080,10080,10080,0
20230803,134800,259870290,10080,10080,10080,10080,0
20230803,134700,259870290,10080,10080,10080,10080,0
20230803,134600,259870290,10080,10080,10080,10080,0
20230803,134500,259870290,10080,10080,10080,10080,55
20230803,134400,259315890,10080,10080,10080,10080,0
20230803,134300,259315890,10080,10080,10080,10080,0
20230803,134200,259315890,10080,10080,10080,10080,0
20230803,134100,259315890,10080,10080,10080,10080,0
20230803,134000,259315890,10080,10080,10080,10080,0
20230803,133900,259315890,10080,10080,10080,10080,0
20230803,133800,259315890,10080,10080,10080,10080,0
20230803,133700,259315890,10080,10080,10080,10080,0
20230803,133600,259315890,10080,10080,10080,10080,0
20230803,133500,259315890,10080,10080,10080,10080,0
20230803,133400,259315890,10080,10080,10080,10080,0
20230803,133300,259315890,10080,10080,10080,10080,0
20230803,133200,259315890,10080,10080,10080,10080,0
20230803,133100,259315890,10080,10080,10080,10080,0
20230803,133000,259315890,10080,10080,10080,10080,0
20230803,132900,259315890,10080,10080,10080,10080,0
20230803,132800,259315890,10080,10080,10080,10080,0
20230803,132700,259315890,10080,10080,10080,10080,2
20230803,132600,259295730,10080,10080,10080,10080,0
20230803,132500,259295730,10080,10080,10080,10080,0
20230803,132400,259295730,10080,10080,10080,10080,5
20230803,132300,259245330,10080,10080,10080,10080,5
20230803,132200,259194930,10080,10080,10080,10080,5
20230803,132100,259144530,10090,10090,10090,10090,51
20230803,132000,258629940,10090,10090,10090,10090,0
20230803,131900,258629940,10090,10090,10090,10090,10
20230803,131800,258529040,10090,10090,10090,10090,39
20230803,131700,258135530,10090,10090,10090,10090,0
20230803,131600,258135530,10090,10090,10090,10090,0
20230803,131500,258135530,10090,10090,10090,10090,0
20230803,131400,258135530,10090,10090,10090,10090,168
20230803,131300,256440410,10090,10090,10090,10090,35
20230803,131200,256087260,10100,10100,10100,10100,0
20230803,131100,256087260,10100,10100,10100,10100,0
20230803,131000,256087260,10100,10110,10110,10100,88
20230803,130900,255198390,10100,10100,10100,10100,0
20230803,130800,255198390,10100,10100,10100,10100,0
20230803,130700,255198390,10100,10100,10100,10100,0
20230803,130600,255198390,10100,10110,10120,10100,45
20230803,130500,254743580,10150,10150,10150,10150,0
20230803,130400,254743580,10150,10120,10150,10120,156
20230803,130300,253161940,10110,10110,10110,10110,0
20230803,130200,253161940,10110,10110,10110,10110,0
20230803,130100,253161940,10110,10110,10110,10110,0
20230803,130000,253161940,10110,10110,10110,10110,10
20230803,125900,253060840,10110,10100,10110,10100,527
20230803,125800,247738020,10100,10100,10100,10100,20
20230803,125700,247536020,10100,10090,10100,10090,489
20230803,125600,242597340,10090,10090,10090,10090,0
20230803,125500,242597340,10090,10090,10090,10090,10
20230803,125400,242496440,10090,10070,10090,10070,227
20230803,125300,240210010,10070,10070,10070,10070,0
20230803,125200,240210010,10070,10070,10070,10070,0
20230803,125100,240210010,10070,10070,10070,10070,0
20230803,125000,240210010,10070,10050,10070,10050,215
20230803,124900,238045220,10050,10050,10050,10050,0
20230803,124800,238045220,10050,10050,10050,10050,0
20230803,124700,238045220,10050,10050,10050,10050,0
20230803,124600,238045220,10050,10050,10050,10050,1
20230803,124500,238035170,10030,10040,10040,10030,76
20230803,124400,237272420,10050,10050,10050,10050,0
20230803,124300,237272420,10050,10050,10050,10050,0
20230803,124200,237272420,10050,10050,10050,10050,0
20230803,124100,237272420,10050,10050,10050,10050,12
20230803,124000,237151820,10060,10060,10060,10060,0
20230803,123900,237151820,10060,10060,10060,10060,0
20230803,123800,237151820,10060,10060,10060,10060,0
20230803,123700,237151820,10060,10060,10060,10060,0
20230803,123600,237151820,10060,10060,10060,10060,0
20230803,123500,237151820,10060,10060,10060,10060,0
20230803,123400,237151820,10060,10060,10060,10060,5
20230803,123300,237101520,10060,10060,10060,10060,0
20230803,123200,237101520,10060,10060,10060,10060,0
20230803,123100,237101520,10060,10060,10060,10060,0
20230803,123000,237101520,10060,10060,10060,10060,0
20230803,122900,237101520,10060,10060,10060,10060,0
20230803,122800,237101520,10060,10060,10060,10060,180
20230803,122700,235290720,10050,10050,10050,10050,2
20230803,122600,235270620,10050,10050,10050,10050,0
20230803,122500,235270620,10050,10050,10050,10050,42
20230803,122400,234848520,10040,10040,10040,10040,0
20230803,122300,234848520,10040,10040,10040,10040,0
20230803,122200,234848520,10040,10040,10040,10040,0
20230803,122100,234848520,10040,10040,10040,10040,22
20230803,122000,234627640,10040,10040,10040,10040,0
20230803,121900,234627640,10040,10040,10040,10040,0
20230803,121800,234627640,10040,10040,10040,10040,0
20230803,121700,234627640,10040,10040,10040,10040,51
20230803,121600,234115600,10040,10040,10040,10040,0
20230803,121500,234115600,10040,10040,10040,10040,2
20230803,121400,234095520,10050,10050,10050,10050,8
20230803,121300,234015120,10050,10050,10050,10050,0
20230803,121200,234015120,10050,10050,10050,10050,0
20230803,121100,234015120,10050,10050,10050,10050,11
20230803,121000,233904570,10060,10060,10060,10060,50
20230803,120900,233401570,10070,10070,10070,10070,0
20230803,120800,233401570,10070,10070,10070,10070,10
20230803,120700,233300870,10070,10070,10070,10070,0
20230803,120600,233300870,10070,10070,10070,10070,10
20230803,120500,233200170,10070,10080,10090,10070,12
20230803,120400,233079150,10060,10060,10060,10060,0
20230803,120300,233079150,10060,10060,10060,10060,0
20230803,120200,233079150,10060,10060,10080,10060,1307
20230803,120100,219929870,10060,10040,10060,10040,608
20230803,120000,213822950,10030,10010,10030,10010,797
20230803,115900,205837270,10000,9990,10000,9990,3
20230803,115800,205807280,9990,9990,9990,9990,0
20230803,115700,205807280,9990,9990,9990,9990,0
20230803,115600,205807280,9990,9990,9990,9990,0
20230803,115500,205807280,9990,9990,9990,9990,1
20230803,115400,205797290,9980,9980,9980,9980,0
20230803,115300,205797290,9980,9980,9980,9980,0
20230803,115200,205797290,9980,9980,9980,9980,0
20230803,115100,205797290,9980,9980,9980,9980,1
20230803,115000,205787310,9980,9980,9980,9980,1
20230803,114900,205777330,9970,9970,9970,9970,0
20230803,114800,205777330,9970,9970,9970,9970,0
20230803,114700,205777330,9970,9970,9970,9970,0
20230803,114600,205777330,9970,9970,9970,9970,0
20230803,114500,205777330,9970,9970,9970,9970,0
20230803,114400,205777330,9970,9970,9970,9970,0
20230803,114300,205777330,9970,9970,9970,9970,0
20230803,114200,205777330,9970,9970,9970,9970,0
20230803,114100,205777330,9970,9970,9970,9970,0
20230803,114000,205777330,9970,9970,9970,9970,11
20230803,113900,205667660,9970,9970,9970,9970,0
20230803,113800,205667660,9970,9970,9970,9970,310
20230803,113700,202576960,9970,9970,9970,9970,0
20230803,113600,202576960,9970,9980,9980,9970,2
20230803,113500,202557010,9960,9990,9990,9960,116
20230803,113400,201400690,9990,10000,10000,9990,139
20230803,113300,200010700,10000,10000,10000,10000,0
20230803,113200,200010700,10000,10000,10000,10000,1
20230803,113100,200000700,10000,10000,10000,10000,1
20230803,113000,199990700,10000,10000,10030,10000,52
20230803,112900,199470670,10020,10020,10020,10020,0
20230803,112800,199470670,10020,10020,10020,10020,0
20230803,112700,199470670,10020,10020,10020,10020,1
20230803,112600,199460650,10000,10000,10000,10000,0
20230803,112500,199460650,10000,10000,10000,10000,0
20230803,112400,199460650,10000,10000,10000,10000,0
20230803,112300,199460650,10000,10000,10000,10000,0
20230803,112200,199460650,10000,10000,10000,10000,0
20230803,112100,199460650,10000,10000,10000,10000,10
20230803,112000,199360650,10000,10000,10000,10000,4
20230803,111900,199320650,10000,10000,10000,10000,0
20230803,111800,199320650,10000,10000,10000,10000,0
20230803,111700,199320650,10000,10000,10000,10000,1058
20230803,111600,188740650,9970,9970,9970,9970,1
20230803,111500,188730680,9970,9970,9970,9970,0
20230803,111400,188730680,9970,9970,9970,9970,0
20230803,111300,188730680,9970,9970,9970,9970,0
20230803,111200,188730680,9970,9990,9990,9970,1030
20230803,111100,178455560,9990,9990,9990,9990,0
20230803,111000,178455560,9990,9990,9990,9990,4
20230803,110900,178415600,10000,10000,10000,10000,0
20230803,110800,178415600,10000,10000,10000,10000,0
20230803,110700,178415600,10000,10000,10000,10000,0
20230803,110600,178415600,10000,10000,10000,10000,0
20230803,110500,178415600,10000,10000,10000,10000,0
20230803,110400,178415600,10000,10000,10000,10000,1
20230803,110300,178405600,10000,10000,10000,10000,1
20230803,110200,178395600,10000,10000,10000,10000,0
20230803,110100,178395600,10000,10000,10000,10000,13
20230803,110000,178265600,10000,10000,10000,10000,1
20230803,105900,178255600,10000,10000,10000,10000,11
20230803,105800,178145600,10000,10000,10000,10000,15
20230803,105700,177995600,10000,10000,10000,10000,295
20230803,105600,175045600,10000,10000,10000,10000,130
20230803,105500,173745600,10000,10010,10010,10000,552
20230803,105400,168225510,10010,10010,10010,10010,0
20230803,105300,168225510,10010,10010,10010,10010,26
20230803,105200,167965250,10010,10030,10030,10010,38
20230803,105100,167584300,10030,10040,10040,10030,17
20230803,105000,167413780,10040,10040,10040,10040,1
20230803,104900,167403740,10030,10030,10030,10030,0
20230803,104800,167403740,10030,10030,10030,10030,0
20230803,104700,167403740,10030,10030,10030,10030,1
20230803,104600,167393710,10040,10040,10040,10040,17
20230803,104500,167223030,10050,10050,10050,10050,15
20230803,104400,167072280,10050,10050,10050,10050,0
20230803,104300,167072280,10050,10050,10050,10050,0
20230803,104200,167072280,10050,10050,10050,10050,10
20230803,104100,166971780,10040,10040,10040,10040,0
20230803,104000,166971780,10040,10040,10040,10040,0
20230803,103900,166971780,10040,10040,10040,10040,0
20230803,103800,166971780,10040,10040,10040,10040,0
20230803,103700,166971780,10040,10050,10050,10040,4
20230803,103600,166931600,9980,9980,9980,9980,0
20230803,103500,166931600,9980,9980,9980,9980,0
20230803,103400,166931600,9980,9980,9980,9980,0
20230803,103300,166931600,9980,9980,9980,9980,0
20230803,103200,166931600,9980,9980,9980,9980,10
20230803,103100,166831800,9970,10040,10040,9970,1103
20230803,103000,155799340,9970,10150,10150,9970,1411
20230803,102900,141629410,10150,10150,10150,10150,0
20230803,102800,141629410,10150,10180,10180,10150,202
20230803,102700,139576080,10190,10200,10200,10190,7
20230803,102600,139504740,10210,10210,10210,10210,0
20230803,102500,139504740,10210,10210,10210,10210,1
20230803,102400,139494530,10210,10150,10210,10150,246
20230803,102300,136986720,10150,10140,10150,10140,7
20230803,102200,136915680,10140,10040,10140,10040,2655
20230803,102100,110159870,10040,10030,10040,10030,139
20230803,102000,108764720,10010,10010,10010,10010,0
20230803,101900,108764720,10010,10010,10010,10010,135
20230803,101800,107413370,10020,10010,10020,10010,149
20230803,101700,105921350,9940,9940,9940,9940,0
20230803,101600,105921350,9940,10000,10000,9940,375
20230803,101500,102185950,10000,10000,10000,10000,35
20230803,101400,101835950,10000,9990,10000,9990,40
20230803,101300,101436050,9940,9940,9940,9940,0
20230803,101200,101436050,9940,9940,9940,9940,0
20230803,101100,101436050,9940,9940,9940,9940,0
20230803,101000,101436050,9940,9950,9950,9940,305
20230803,100900,98402230,9960,9960,9960,9960,38
20230803,100800,98023750,9960,9960,9960,9960,2
20230803,100700,98003830,9960,9960,9960,9960,0
20230803,100600,98003830,9960,9960,9960,9960,0
20230803,100500,98003830,9960,9960,9960,9960,0
20230803,100400,98003830,9960,9960,9960,9960,0
20230803,100300,98003830,9960,9960,9960,9960,0
20230803,100200,98003830,9960,9990,9990,9960,450
20230803,100100,93521300,10000,10000,10000,10000,0
20230803,100000,93521300,10000,10000,10000,10000,2
20230803,095900,93501300,9990,9990,9990,9990,0
20230803,095800,93501300,9990,9990,9990,9990,0
20230803,095700,93501300,9990,9990,9990,9990,0
20230803,095600,93501300,9990,9990,9990,9990,48
20230803,095500,93021780,9990,10000,10000,9990,572
20230803,095400,87305680,10000,10000,10000,10000,0
20230803,095300,87305680,10000,10000,10000,10000,10
20230803,095200,87205680,10010,10010,10010,10010,0
20230803,095100,87205680,10010,10010,10010,10010,9
20230803,095000,87115590,10010,10010,10010,10010,6
20230803,094900,87055530,10010,10010,10010,10010,0
20230803,094800,87055530,10010,10010,10010,10010,291
20230803,094700,84142620,10020,10020,10020,10020,0
20230803,094600,84142620,10020,10020,10020,10020,0
20230803,094500,84142620,10020,10010,10020,10010,81
20230803,094400,83331680,10000,10000,10000,10000,378
20230803,094300,79551680,10000,10000,10000,10000,42
20230803,094200,79131680,10000,10000,10000,10000,100
20230803,094100,78131680,10000,10000,10000,10000,0
20230803,094000,78131680,10000,10000,10000,10000,1
20230803,093900,78121680,9990,9990,9990,9990,0
20230803,093800,78121680,9990,9970,9990,9970,1711
20230803,093700,61031090,9970,9970,9970,9970,0
20230803,093600,61031090,9970,9970,9970,9970,10
20230803,093500,60931390,9970,9970,9970,9970,1
20230803,093400,60921420,9910,9910,9910,9910,0
20230803,093300,60921420,9910,9910,9910,9910,25
20230803,093200,60673670,9910,9960,9960,9910,4
20230803,093100,60633980,9970,9970,9970,9970,0
20230803,093000,60633980,9970,9970,9970,9970,1
20230803,092900,60624010,9970,9970,9970,9970,0
20230803,092800,60624010,9970,9970,9970,9970,24
20230803,092700,60384730,9970,9970,9970,9970,0
20230803,092600,60384730,9970,9970,9970,9970,105
20230803,092500,59337880,9970,9910,9970,9910,179
20230803,092400,57560750,9910,9900,9910,9900,22
20230803,092300,57342930,9890,9890,9890,9890,34
20230803,092200,57006670,9890,9890,9890,9890,0
20230803,092100,57006670,9890,9860,9890,9860,185
20230803,092000,55182500,9850,9820,9850,9820,78
20230803,091900,54415310,9820,9820,9820,9820,30
20230803,091800,54120710,9830,9830,9830,9830,0
20230803,091700,54120710,9830,9830,9830,9830,56
20230803,091600,53570230,9760,9760,9760,9760,0
20230803,091500,53570230,9760,9760,9760,9760,1000
20230803,091400,43810230,9760,9770,9770,9760,1000
20230803,091300,34050110,9760,9760,9760,9760,8
20230803,091200,33972030,9760,9770,9770,9750,532
20230803,091100,28779430,9760,9800,9800,9760,592
20230803,091000,22980290,9790,9800,9800,9790,279
20230803,090900,20248520,9800,9810,9810,9800,116
20230803,090800,19111560,9810,9810,9810,9810,0
20230803,090700,19111560,9810,9830,9830,9810,47
20230803,090600,18650470,9810,9810,9810,9810,1
20230803,090500,18640660,9810,9900,9910,9810,11
20230803,090400,18531880,9910,9910,9910,9910,0
20230803,090300,18531880,9910,9900,9910,9900,166
20230803,090200,16887560,9790,9790,9790,9790,72
20230803,090100,16182680,9700,9860,9860,9700,1053
20230803,090000,5924950,9870,9910,9910,9870,600