stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,10239150,13990,13990,13990,13990,1
20230801,191700,10239150,13990,13990,13990,13990,0
20230801,191600,10239150,13990,13990,13990,13990,0
20230801,191500,10239150,13990,13990,13990,13990,0
20230801,191400,10239150,13990,13990,13990,13990,0
20230801,191300,10239150,13990,13990,13990,13990,0
20230801,191200,10239150,13990,13990,13990,13990,0
20230801,191100,10239150,13990,13990,13990,13990,0
20230801,191000,10239150,13990,13990,13990,13990,0
20230801,190900,10239150,13990,13990,13990,13990,0
20230801,190800,10239150,13990,13990,13990,13990,0
20230801,190700,10239150,13990,13990,13990,13990,0
20230801,190600,10239150,13990,13990,13990,13990,0
20230801,190500,10239150,13990,13990,13990,13990,0
20230801,190400,10239150,13990,13990,13990,13990,0
20230801,190300,10239150,13990,13990,13990,13990,0
20230801,190200,10239150,13990,13990,13990,13990,0
20230801,190100,10239150,13990,13990,13990,13990,0
20230801,190000,10239150,13990,13990,13990,13990,0
20230801,185900,10239150,13990,13990,13990,13990,0
20230801,185800,10239150,13990,13990,13990,13990,0
20230801,185700,10239150,13990,13990,13990,13990,0
20230801,185600,10239150,13990,13990,13990,13990,0
20230801,185500,10239150,13990,13990,13990,13990,0
20230801,185400,10239150,13990,13990,13990,13990,0
20230801,185300,10239150,13990,13990,13990,13990,0
20230801,185200,10239150,13990,13990,13990,13990,0
20230801,185100,10239150,13990,13990,13990,13990,0
20230801,185000,10239150,13990,13990,13990,13990,0
20230801,184900,10239150,13990,13990,13990,13990,0
20230801,184800,10239150,13990,13990,13990,13990,1
20230801,184700,10239150,13990,13990,13990,13990,0
20230801,184600,10239150,13990,13990,13990,13990,0
20230801,184500,10239150,13990,13990,13990,13990,0
20230801,184400,10239150,13990,13990,13990,13990,0
20230801,184300,10239150,13990,13990,13990,13990,0
20230801,184200,10239150,13990,13990,13990,13990,0
20230801,184100,10239150,13990,13990,13990,13990,0
20230801,184000,10239150,13990,13990,13990,13990,0
20230801,183900,10239150,13990,13990,13990,13990,0
20230801,183800,10239150,13990,13990,13990,13990,0
20230801,183700,10239150,13990,13990,13990,13990,0
20230801,183600,10239150,13990,13990,13990,13990,0
20230801,183500,10239150,13990,13990,13990,13990,0
20230801,183400,10239150,13990,13990,13990,13990,0
20230801,183300,10239150,13990,13990,13990,13990,0
20230801,183200,10239150,13990,13990,13990,13990,0
20230801,183100,10239150,13990,13990,13990,13990,0
20230801,183000,10239150,13990,13990,13990,13990,0
20230801,182900,10239150,13990,13990,13990,13990,0
20230801,182800,10239150,13990,13990,13990,13990,0
20230801,182700,10239150,13990,13990,13990,13990,0
20230801,182600,10239150,13990,13990,13990,13990,0
20230801,182500,10239150,13990,13990,13990,13990,0
20230801,182400,10239150,13990,13990,13990,13990,0
20230801,182300,10239150,13990,13990,13990,13990,0
20230801,182200,10239150,13990,13990,13990,13990,0
20230801,182100,10239150,13990,13990,13990,13990,0
20230801,182000,10239150,13990,13990,13990,13990,0
20230801,181900,10239150,13990,13990,13990,13990,0
20230801,181800,10239150,13990,13990,13990,13990,1
20230801,181700,10239150,13990,13990,13990,13990,0
20230801,181600,10239150,13990,13990,13990,13990,0
20230801,181500,10239150,13990,13990,13990,13990,0
20230801,181400,10239150,13990,13990,13990,13990,0
20230801,181300,10239150,13990,13990,13990,13990,0
20230801,181200,10239150,13990,13990,13990,13990,0
20230801,181100,10239150,13990,13990,13990,13990,0
20230801,181000,10239150,13990,13990,13990,13990,0
20230801,180900,10239150,13990,13990,13990,13990,0
20230801,180800,10239150,13990,13990,13990,13990,0
20230801,180700,10239150,13990,13990,13990,13990,0
20230801,180600,10239150,13990,13990,13990,13990,0
20230801,180500,10239150,13990,13990,13990,13990,0
20230801,180400,10239150,13990,13990,13990,13990,0
20230801,180300,10239150,13990,13990,13990,13990,0
20230801,180200,10239150,13990,13990,13990,13990,0
20230801,180100,10239150,13990,13990,13990,13990,0
20230801,180000,10239150,13990,13990,13990,13990,0
20230801,175900,10239150,13990,13990,13990,13990,0
20230801,175800,10239150,13990,13990,13990,13990,0
20230801,175700,10239150,13990,13990,13990,13990,0
20230801,175600,10239150,13990,13990,13990,13990,0
20230801,175500,10239150,13990,13990,13990,13990,0
20230801,175400,10239150,13990,13990,13990,13990,0
20230801,175300,10239150,13990,13990,13990,13990,0
20230801,175200,10239150,13990,13990,13990,13990,0
20230801,175100,10239150,13990,13990,13990,13990,0
20230801,175000,10239150,13990,13990,13990,13990,0
20230801,174900,10239150,13990,13990,13990,13990,0
20230801,174800,10239150,13990,13990,13990,13990,1
20230801,174700,10239150,13990,13990,13990,13990,0
20230801,174600,10239150,13990,13990,13990,13990,0
20230801,174500,10239150,13990,13990,13990,13990,0
20230801,174400,10239150,13990,13990,13990,13990,0
20230801,174300,10239150,13990,13990,13990,13990,0
20230801,174200,10239150,13990,13990,13990,13990,0
20230801,174100,10239150,13990,13990,13990,13990,0
20230801,174000,10239150,13990,13990,13990,13990,0
20230801,173900,10239150,13990,13990,13990,13990,0
20230801,173800,10239150,13990,13990,13990,13990,0
20230801,173700,10239150,13990,13990,13990,13990,0
20230801,173600,10239150,13990,13990,13990,13990,0
20230801,173500,10239150,13990,13990,13990,13990,0
20230801,173400,10239150,13990,13990,13990,13990,0
20230801,173300,10239150,13990,13990,13990,13990,0
20230801,173200,10239150,13990,13990,13990,13990,0
20230801,173100,10239150,13990,13990,13990,13990,0
20230801,173000,10239150,13990,13990,13990,13990,0
20230801,172900,10239150,13990,13990,13990,13990,0
20230801,172800,10239150,13990,13990,13990,13990,0
20230801,172700,10239150,13990,13990,13990,13990,0
20230801,172600,10239150,13990,13990,13990,13990,0
20230801,172500,10239150,13990,13990,13990,13990,0
20230801,172400,10239150,13990,13990,13990,13990,0
20230801,172300,10239150,13990,13990,13990,13990,0
20230801,172200,10239150,13990,13990,13990,13990,0
20230801,172100,10239150,13990,13990,13990,13990,0
20230801,172000,10239150,13990,13990,13990,13990,0
20230801,171900,10239150,13990,13990,13990,13990,0
20230801,171800,10239150,13990,13990,13990,13990,1
20230801,171700,10239150,13990,13990,13990,13990,0
20230801,171600,10239150,13990,13990,13990,13990,0
20230801,171500,10239150,13990,13990,13990,13990,0
20230801,171400,10239150,13990,13990,13990,13990,0
20230801,171300,10239150,13990,13990,13990,13990,0
20230801,171200,10239150,13990,13990,13990,13990,0
20230801,171100,10239150,13990,13990,13990,13990,0
20230801,171000,10239150,13990,13990,13990,13990,0
20230801,170900,10239150,13990,13990,13990,13990,0
20230801,170800,10239150,13990,13990,13990,13990,0
20230801,170700,10239150,13990,13990,13990,13990,0
20230801,170600,10239150,13990,13990,13990,13990,0
20230801,170500,10239150,13990,13990,13990,13990,0
20230801,170400,10239150,13990,13990,13990,13990,0
20230801,170300,10239150,13990,13990,13990,13990,0
20230801,170200,10239150,13990,13990,13990,13990,0
20230801,170100,10239150,13990,13990,13990,13990,0
20230801,170000,10239150,13990,13990,13990,13990,0
20230801,165900,10239150,13990,13990,13990,13990,0
20230801,165800,10239150,13990,13990,13990,13990,0
20230801,165700,10239150,13990,13990,13990,13990,0
20230801,165600,10239150,13990,13990,13990,13990,0
20230801,165500,10239150,13990,13990,13990,13990,0
20230801,165400,10239150,13990,13990,13990,13990,0
20230801,165300,10239150,13990,13990,13990,13990,0
20230801,165200,10239150,13990,13990,13990,13990,0
20230801,165100,10239150,13990,13990,13990,13990,0
20230801,165000,10239150,13990,13990,13990,13990,0
20230801,164900,10239150,13990,13990,13990,13990,0
20230801,164800,10239150,13990,13990,13990,13990,1
20230801,164700,10239150,13990,13990,13990,13990,0
20230801,164600,10239150,13990,13990,13990,13990,0
20230801,164500,10239150,13990,13990,13990,13990,0
20230801,164400,10239150,13990,13990,13990,13990,0
20230801,164300,10239150,13990,13990,13990,13990,0
20230801,164200,10239150,13990,13990,13990,13990,0
20230801,164100,10239150,13990,13990,13990,13990,0
20230801,164000,10239150,13990,13990,13990,13990,0
20230801,163900,10239150,13990,13990,13990,13990,0
20230801,163800,10239150,13990,13990,13990,13990,0
20230801,163700,10239150,13990,13990,13990,13990,0
20230801,163600,10239150,13990,13990,13990,13990,0
20230801,163500,10239150,13990,13990,13990,13990,0
20230801,163400,10239150,13990,13990,13990,13990,0
20230801,163300,10239150,13990,13990,13990,13990,0
20230801,163200,10239150,13990,13990,13990,13990,0
20230801,163100,10239150,13990,13990,13990,13990,0
20230801,163000,10239150,13990,13990,13990,13990,0
20230801,162900,10239150,13990,13990,13990,13990,0
20230801,162800,10239150,13990,13990,13990,13990,0
20230801,162700,10239150,13990,13990,13990,13990,0
20230801,162600,10239150,13990,13990,13990,13990,0
20230801,162500,10239150,13990,13990,13990,13990,0
20230801,162400,10239150,13990,13990,13990,13990,0
20230801,162300,10239150,13990,13990,13990,13990,0
20230801,162200,10239150,13990,13990,13990,13990,0
20230801,162100,10239150,13990,13990,13990,13990,0
20230801,162000,10239150,13990,13990,13990,13990,0
20230801,161900,10239150,13990,13990,13990,13990,0
20230801,161800,10239150,13990,13990,13990,13990,1
20230801,161700,10239150,13990,13990,13990,13990,0
20230801,161600,10239150,13990,13990,13990,13990,0
20230801,161500,10239150,13990,13990,13990,13990,0
20230801,161400,10239150,13990,13990,13990,13990,0
20230801,161300,10239150,13990,13990,13990,13990,0
20230801,161200,10239150,13990,13990,13990,13990,0
20230801,161100,10239150,13990,13990,13990,13990,0
20230801,161000,10239150,13990,13990,13990,13990,0
20230801,160900,10239150,13990,13990,13990,13990,0
20230801,160800,10239150,13990,13990,13990,13990,0
20230801,160700,10239150,13990,13990,13990,13990,0
20230801,160600,10239150,13990,13990,13990,13990,0
20230801,160500,10239150,13990,13990,13990,13990,0
20230801,160400,10239150,13990,13990,13990,13990,0
20230801,160300,10239150,13990,13990,13990,13990,0
20230801,160200,10239150,13990,13990,13990,13990,0
20230801,160100,10239150,13990,13990,13990,13990,0
20230801,160000,10239150,13990,13990,13990,13990,0
20230801,155900,10239150,13990,13990,13990,13990,0
20230801,155800,10239150,13990,13990,13990,13990,0
20230801,155700,10239150,13990,13990,13990,13990,0
20230801,155600,10239150,13990,13990,13990,13990,0
20230801,155500,10239150,13990,13990,13990,13990,0
20230801,155400,10239150,13990,13990,13990,13990,0
20230801,155300,10239150,13990,13990,13990,13990,0
20230801,155200,10239150,13990,13990,13990,13990,0
20230801,155100,10239150,13990,13990,13990,13990,0
20230801,155000,10239150,13990,13990,13990,13990,0
20230801,154900,10239150,13990,13990,13990,13990,0
20230801,154800,10239150,13990,13990,13990,13990,1
20230801,154700,10239150,13990,13990,13990,13990,0
20230801,154600,10239150,13990,13990,13990,13990,0
20230801,154500,10239150,13990,13990,13990,13990,0
20230801,154400,10239150,13990,13990,13990,13990,0
20230801,154300,10239150,13990,13990,13990,13990,0
20230801,154200,10239150,13990,13990,13990,13990,0
20230801,154100,10239150,13990,13990,13990,13990,0
20230801,154000,10239150,13990,13990,13990,13990,0
20230801,153900,10239150,13990,13990,13990,13990,0
20230801,153800,10239150,13990,13990,13990,13990,0
20230801,153700,10239150,13990,13990,13990,13990,0
20230801,153600,10239150,13990,13990,13990,13990,0
20230801,153500,10239150,13990,13990,13990,13990,0
20230801,153400,10239150,13990,13990,13990,13990,0
20230801,153300,10239150,13990,13990,13990,13990,0
20230801,153200,10239150,13990,13990,13990,13990,0
20230801,153100,10239150,13990,13990,13990,13990,0
20230801,153000,10239150,13990,13990,13990,13990,1
20230801,152900,10225160,13990,13990,13990,13990,0
20230801,152800,10225160,13990,13990,13990,13990,0
20230801,152700,10225160,13990,13990,13990,13990,0
20230801,152600,10225160,13990,13990,13990,13990,0
20230801,152500,10225160,13990,13990,13990,13990,0
20230801,152400,10225160,13990,13990,13990,13990,0
20230801,152300,10225160,13990,13990,13990,13990,0
20230801,152200,10225160,13990,13990,13990,13990,0
20230801,152100,10225160,13990,13990,13990,13990,0
20230801,152000,10225160,13990,13990,13990,13990,0
20230801,151900,10225160,13990,13990,13990,13990,1
20230801,151800,10211170,13880,13880,13880,13880,0
20230801,151700,10211170,13880,13880,13880,13880,0
20230801,151600,10211170,13880,13880,13880,13880,0
20230801,151500,10211170,13880,13880,13880,13880,0
20230801,151400,10211170,13880,13880,13880,13880,0
20230801,151300,10211170,13880,13880,13880,13880,0
20230801,151200,10211170,13880,13880,13880,13880,0
20230801,151100,10211170,13880,13880,13880,13880,0
20230801,151000,10211170,13880,13880,13880,13880,0
20230801,150900,10211170,13880,13880,13880,13880,0
20230801,150800,10211170,13880,13880,13880,13880,0
20230801,150700,10211170,13880,13880,13880,13880,0
20230801,150600,10211170,13880,13880,13880,13880,0
20230801,150500,10211170,13880,13880,13880,13880,0
20230801,150400,10211170,13880,13880,13880,13880,0
20230801,150300,10211170,13880,13880,13880,13880,0
20230801,150200,10211170,13880,13880,13880,13880,0
20230801,150100,10211170,13880,13880,13880,13880,0
20230801,150000,10211170,13880,13880,13880,13880,0
20230801,145900,10211170,13880,13880,13880,13880,0
20230801,145800,10211170,13880,13880,13880,13880,0
20230801,145700,10211170,13880,13880,13880,13880,0
20230801,145600,10211170,13880,13880,13880,13880,0
20230801,145500,10211170,13880,13880,13880,13880,0
20230801,145400,10211170,13880,13880,13880,13880,0
20230801,145300,10211170,13880,13880,13880,13880,0
20230801,145200,10211170,13880,13880,13880,13880,0
20230801,145100,10211170,13880,13880,13880,13880,0
20230801,145000,10211170,13880,13880,13880,13880,0
20230801,144900,10211170,13880,13880,13880,13880,0
20230801,144800,10211170,13880,13880,13880,13880,0
20230801,144700,10211170,13880,13880,13880,13880,0
20230801,144600,10211170,13880,13880,13880,13880,0
20230801,144500,10211170,13880,13880,13880,13880,0
20230801,144400,10211170,13880,13880,13880,13880,0
20230801,144300,10211170,13880,13880,13880,13880,0
20230801,144200,10211170,13880,13880,13880,13880,0
20230801,144100,10211170,13880,13880,13880,13880,0
20230801,144000,10211170,13880,13880,13880,13880,0
20230801,143900,10211170,13880,13880,13880,13880,0
20230801,143800,10211170,13880,13880,13880,13880,0
20230801,143700,10211170,13880,13880,13880,13880,0
20230801,143600,10211170,13880,13880,13880,13880,0
20230801,143500,10211170,13880,13880,13880,13880,0
20230801,143400,10211170,13880,13880,13880,13880,0
20230801,143300,10211170,13880,13880,13880,13880,0
20230801,143200,10211170,13880,13880,13880,13880,0
20230801,143100,10211170,13880,13880,13880,13880,0
20230801,143000,10211170,13880,13880,13880,13880,0
20230801,142900,10211170,13880,13880,13880,13880,0
20230801,142800,10211170,13880,13880,13880,13880,0
20230801,142700,10211170,13880,13880,13880,13880,0
20230801,142600,10211170,13880,13880,13880,13880,0
20230801,142500,10211170,13880,13880,13880,13880,0
20230801,142400,10211170,13880,13880,13880,13880,0
20230801,142300,10211170,13880,13880,13880,13880,0
20230801,142200,10211170,13880,13880,13880,13880,0
20230801,142100,10211170,13880,13880,13880,13880,0
20230801,142000,10211170,13880,13880,13880,13880,0
20230801,141900,10211170,13880,13880,13880,13880,0
20230801,141800,10211170,13880,13880,13880,13880,0
20230801,141700,10211170,13880,13880,13880,13880,0
20230801,141600,10211170,13880,13880,13880,13880,0
20230801,141500,10211170,13880,13880,13880,13880,0
20230801,141400,10211170,13880,13880,13880,13880,0
20230801,141300,10211170,13880,13880,13880,13880,0
20230801,141200,10211170,13880,13880,13880,13880,0
20230801,141100,10211170,13880,13880,13880,13880,0
20230801,141000,10211170,13880,13880,13880,13880,0
20230801,140900,10211170,13880,13880,13880,13880,0
20230801,140800,10211170,13880,13880,13880,13880,0
20230801,140700,10211170,13880,13880,13880,13880,0
20230801,140600,10211170,13880,13880,13880,13880,0
20230801,140500,10211170,13880,13880,13880,13880,0
20230801,140400,10211170,13880,13880,13880,13880,0
20230801,140300,10211170,13880,13880,13880,13880,0
20230801,140200,10211170,13880,13880,13880,13880,0
20230801,140100,10211170,13880,13880,13880,13880,0
20230801,140000,10211170,13880,13880,13880,13880,0
20230801,135900,10211170,13880,13880,13880,13880,0
20230801,135800,10211170,13880,13880,13880,13880,0
20230801,135700,10211170,13880,13880,13880,13880,0
20230801,135600,10211170,13880,13880,13880,13880,0
20230801,135500,10211170,13880,13880,13880,13880,0
20230801,135400,10211170,13880,13880,13880,13880,0
20230801,135300,10211170,13880,13880,13880,13880,0
20230801,135200,10211170,13880,13880,13880,13880,0
20230801,135100,10211170,13880,13880,13880,13880,0
20230801,135000,10211170,13880,13880,13880,13880,0
20230801,134900,10211170,13880,13880,13880,13880,0
20230801,134800,10211170,13880,13880,13880,13880,0
20230801,134700,10211170,13880,13880,13880,13880,0
20230801,134600,10211170,13880,13880,13880,13880,0
20230801,134500,10211170,13880,13880,13880,13880,0
20230801,134400,10211170,13880,13880,13880,13880,0
20230801,134300,10211170,13880,13880,13880,13880,0
20230801,134200,10211170,13880,13880,13880,13880,1
20230801,134100,10197290,13870,13870,13870,13870,0
20230801,134000,10197290,13870,13870,13870,13870,0
20230801,133900,10197290,13870,13870,13870,13870,0
20230801,133800,10197290,13870,13870,13870,13870,0
20230801,133700,10197290,13870,13870,13870,13870,0
20230801,133600,10197290,13870,13870,13870,13870,0
20230801,133500,10197290,13870,13870,13870,13870,0
20230801,133400,10197290,13870,13870,13870,13870,0
20230801,133300,10197290,13870,13870,13870,13870,0
20230801,133200,10197290,13870,13870,13870,13870,0
20230801,133100,10197290,13870,13870,13870,13870,0
20230801,133000,10197290,13870,13870,13870,13870,0
20230801,132900,10197290,13870,13870,13870,13870,0
20230801,132800,10197290,13870,13870,13870,13870,0
20230801,132700,10197290,13870,13870,13870,13870,0
20230801,132600,10197290,13870,13870,13870,13870,0
20230801,132500,10197290,13870,13870,13870,13870,0
20230801,132400,10197290,13870,13870,13870,13870,0
20230801,132300,10197290,13870,13870,13870,13870,0
20230801,132200,10197290,13870,13870,13870,13870,0
20230801,132100,10197290,13870,13870,13870,13870,0
20230801,132000,10197290,13870,13870,13870,13870,0
20230801,131900,10197290,13870,13870,13870,13870,0
20230801,131800,10197290,13870,13870,13870,13870,0
20230801,131700,10197290,13870,13870,13870,13870,0
20230801,131600,10197290,13870,13870,13870,13870,0
20230801,131500,10197290,13870,13870,13870,13870,0
20230801,131400,10197290,13870,13870,13870,13870,0
20230801,131300,10197290,13870,13870,13870,13870,0
20230801,131200,10197290,13870,13870,13870,13870,0
20230801,131100,10197290,13870,13870,13870,13870,0
20230801,131000,10197290,13870,13870,13870,13870,0
20230801,130900,10197290,13870,13870,13870,13870,0
20230801,130800,10197290,13870,13870,13870,13870,0
20230801,130700,10197290,13870,13870,13870,13870,0
20230801,130600,10197290,13870,13870,13870,13870,0
20230801,130500,10197290,13870,13870,13870,13870,0
20230801,130400,10197290,13870,13870,13870,13870,0
20230801,130300,10197290,13870,13870,13870,13870,0
20230801,130200,10197290,13870,13870,13870,13870,0
20230801,130100,10197290,13870,13870,13870,13870,0
20230801,130000,10197290,13870,13870,13870,13870,0
20230801,125900,10197290,13870,13870,13870,13870,1
20230801,125800,10183420,13900,13900,13900,13900,0
20230801,125700,10183420,13900,13900,13900,13900,0
20230801,125600,10183420,13900,13900,13900,13900,0
20230801,125500,10183420,13900,13900,13900,13900,0
20230801,125400,10183420,13900,13900,13900,13900,0
20230801,125300,10183420,13900,13900,13900,13900,0
20230801,125200,10183420,13900,13900,13900,13900,0
20230801,125100,10183420,13900,13900,13900,13900,0
20230801,125000,10183420,13900,13900,13900,13900,0
20230801,124900,10183420,13900,13900,13900,13900,0
20230801,124800,10183420,13900,13900,13900,13900,0
20230801,124700,10183420,13900,13900,13900,13900,0
20230801,124600,10183420,13900,13900,13900,13900,0
20230801,124500,10183420,13900,13900,13900,13900,0
20230801,124400,10183420,13900,13900,13900,13900,0
20230801,124300,10183420,13900,13900,13900,13900,0
20230801,124200,10183420,13900,13900,13900,13900,0
20230801,124100,10183420,13900,13900,13900,13900,0
20230801,124000,10183420,13900,13900,13900,13900,0
20230801,123900,10183420,13900,13900,13900,13900,0
20230801,123800,10183420,13900,13900,13900,13900,0
20230801,123700,10183420,13900,13900,13900,13900,0
20230801,123600,10183420,13900,13900,13900,13900,0
20230801,123500,10183420,13900,13900,13900,13900,0
20230801,123400,10183420,13900,13900,13900,13900,0
20230801,123300,10183420,13900,13900,13900,13900,0
20230801,123200,10183420,13900,13900,13900,13900,0
20230801,123100,10183420,13900,13900,13900,13900,0
20230801,123000,10183420,13900,13900,13900,13900,0
20230801,122900,10183420,13900,13900,13900,13900,0
20230801,122800,10183420,13900,13900,13900,13900,0
20230801,122700,10183420,13900,13900,13900,13900,0
20230801,122600,10183420,13900,13900,13900,13900,0
20230801,122500,10183420,13900,13900,13900,13900,0
20230801,122400,10183420,13900,13900,13900,13900,100
20230801,122300,8793420,14000,14000,14000,14000,0
20230801,122200,8793420,14000,14000,14000,14000,0
20230801,122100,8793420,14000,14000,14000,14000,0
20230801,122000,8793420,14000,14000,14000,14000,0
20230801,121900,8793420,14000,14000,14000,14000,0
20230801,121800,8793420,14000,14000,14000,14000,0
20230801,121700,8793420,14000,14000,14000,14000,0
20230801,121600,8793420,14000,14000,14000,14000,0
20230801,121500,8793420,14000,14000,14000,14000,0
20230801,121400,8793420,14000,14000,14000,14000,0
20230801,121300,8793420,14000,14000,14000,14000,0
20230801,121200,8793420,14000,14000,14000,14000,0
20230801,121100,8793420,14000,14000,14000,14000,0
20230801,121000,8793420,14000,14000,14000,14000,0
20230801,120900,8793420,14000,14000,14000,14000,0
20230801,120800,8793420,14000,14000,14000,14000,0
20230801,120700,8793420,14000,14000,14000,14000,0
20230801,120600,8793420,14000,14000,14000,14000,0
20230801,120500,8793420,14000,14000,14000,14000,0
20230801,120400,8793420,14000,14000,14000,14000,0
20230801,120300,8793420,14000,14000,14000,14000,0
20230801,120200,8793420,14000,14000,14000,14000,0
20230801,120100,8793420,14000,14000,14000,14000,0
20230801,120000,8793420,14000,14000,14000,14000,0
20230801,115900,8793420,14000,14000,14000,14000,0
20230801,115800,8793420,14000,14000,14000,14000,0
20230801,115700,8793420,14000,14000,14000,14000,0
20230801,115600,8793420,14000,14000,14000,14000,0
20230801,115500,8793420,14000,14000,14000,14000,0
20230801,115400,8793420,14000,14000,14000,14000,0
20230801,115300,8793420,14000,14000,14000,14000,0
20230801,115200,8793420,14000,14000,14000,14000,0
20230801,115100,8793420,14000,14000,14000,14000,0
20230801,115000,8793420,14000,14000,14000,14000,0
20230801,114900,8793420,14000,14000,14000,14000,0
20230801,114800,8793420,14000,14000,14000,14000,0
20230801,114700,8793420,14000,14000,14000,14000,0
20230801,114600,8793420,14000,14000,14000,14000,0
20230801,114500,8793420,14000,14000,14000,14000,0
20230801,114400,8793420,14000,14000,14000,14000,0
20230801,114300,8793420,14000,14000,14000,14000,0
20230801,114200,8793420,14000,14000,14000,14000,1
20230801,114100,8779420,14000,14000,14000,14000,0
20230801,114000,8779420,14000,14000,14000,14000,0
20230801,113900,8779420,14000,14000,14000,14000,0
20230801,113800,8779420,14000,14000,14000,14000,0
20230801,113700,8779420,14000,14000,14000,14000,0
20230801,113600,8779420,14000,14000,14000,14000,0
20230801,113500,8779420,14000,14000,14000,14000,0
20230801,113400,8779420,14000,14000,14000,14000,0
20230801,113300,8779420,14000,14000,14000,14000,0
20230801,113200,8779420,14000,14000,14000,14000,0
20230801,113100,8779420,14000,14000,14000,14000,0
20230801,113000,8779420,14000,14000,14000,14000,0
20230801,112900,8779420,14000,14000,14000,14000,0
20230801,112800,8779420,14000,14000,14000,14000,0
20230801,112700,8779420,14000,14000,14000,14000,0
20230801,112600,8779420,14000,14000,14000,14000,0
20230801,112500,8779420,14000,14000,14000,14000,0
20230801,112400,8779420,14000,14000,14000,14000,0
20230801,112300,8779420,14000,14000,14000,14000,0
20230801,112200,8779420,14000,14000,14000,14000,0
20230801,112100,8779420,14000,14000,14000,14000,0
20230801,112000,8779420,14000,14000,14000,14000,0
20230801,111900,8779420,14000,14000,14000,14000,0
20230801,111800,8779420,14000,14000,14000,14000,0
20230801,111700,8779420,14000,14000,14000,14000,0
20230801,111600,8779420,14000,14000,14000,14000,0
20230801,111500,8779420,14000,14000,14000,14000,0
20230801,111400,8779420,14000,14000,14000,14000,0
20230801,111300,8779420,14000,14000,14000,14000,0
20230801,111200,8779420,14000,14000,14000,14000,0
20230801,111100,8779420,14000,14000,14000,14000,0
20230801,111000,8779420,14000,14000,14000,14000,0
20230801,110900,8779420,14000,14000,14000,14000,0
20230801,110800,8779420,14000,14000,14000,14000,0
20230801,110700,8779420,14000,14000,14000,14000,0
20230801,110600,8779420,14000,14000,14000,14000,0
20230801,110500,8779420,14000,14000,14000,14000,0
20230801,110400,8779420,14000,14000,14000,14000,0
20230801,110300,8779420,14000,14000,14000,14000,0
20230801,110200,8779420,14000,14000,14000,14000,0
20230801,110100,8779420,14000,14000,14000,14000,0
20230801,110000,8779420,14000,14000,14000,14000,0
20230801,105900,8779420,14000,14000,14000,14000,15
20230801,105800,8569420,14000,14000,14000,14000,0
20230801,105700,8569420,14000,14000,14000,14000,100
20230801,105600,7169420,13870,13870,13870,13870,0
20230801,105500,7169420,13870,13870,13870,13870,0
20230801,105400,7169420,13870,13870,13870,13870,0
20230801,105300,7169420,13870,13870,13870,13870,0
20230801,105200,7169420,13870,14000,14000,13870,105
20230801,105100,5712420,14070,14070,14070,14070,0
20230801,105000,5712420,14070,14070,14070,14070,0
20230801,104900,5712420,14070,14070,14070,14070,0
20230801,104800,5712420,14070,14070,14070,14070,0
20230801,104700,5712420,14070,14070,14070,14070,0
20230801,104600,5712420,14070,14070,14070,14070,0
20230801,104500,5712420,14070,14070,14070,14070,0
20230801,104400,5712420,14070,14070,14070,14070,0
20230801,104300,5712420,14070,14070,14070,14070,0
20230801,104200,5712420,14070,14070,14070,14070,0
20230801,104100,5712420,14070,14070,14070,14070,0
20230801,104000,5712420,14070,14070,14070,14070,0
20230801,103900,5712420,14070,14070,14070,14070,0
20230801,103800,5712420,14070,14070,14070,14070,0
20230801,103700,5712420,14070,14070,14070,14070,0
20230801,103600,5712420,14070,14070,14070,14070,0
20230801,103500,5712420,14070,14070,14070,14070,0
20230801,103400,5712420,14070,14070,14070,14070,0
20230801,103300,5712420,14070,14070,14070,14070,0
20230801,103200,5712420,14070,14070,14070,14070,0
20230801,103100,5712420,14070,14070,14070,14070,0
20230801,103000,5712420,14070,14070,14070,14070,0
20230801,102900,5712420,14070,14070,14070,14070,0
20230801,102800,5712420,14070,14070,14070,14070,6
20230801,102700,5628000,14070,14070,14070,14070,0
20230801,102600,5628000,14070,14070,14070,14070,0
20230801,102500,5628000,14070,14070,14070,14070,0
20230801,102400,5628000,14070,14070,14070,14070,0
20230801,102300,5628000,14070,14070,14070,14070,0
20230801,102200,5628000,14070,14070,14070,14070,0
20230801,102100,5628000,14070,14070,14070,14070,0
20230801,102000,5628000,14070,14070,14070,14070,0
20230801,101900,5628000,14070,14070,14070,14070,0
20230801,101800,5628000,14070,14070,14070,14070,0
20230801,101700,5628000,14070,14070,14070,14070,0
20230801,101600,5628000,14070,14070,14070,14070,0
20230801,101500,5628000,14070,14070,14070,14070,0
20230801,101400,5628000,14070,14070,14070,14070,0
20230801,101300,5628000,14070,14070,14070,14070,0
20230801,101200,5628000,14070,14070,14070,14070,0
20230801,101100,5628000,14070,14070,14070,14070,0
20230801,101000,5628000,14070,14070,14070,14070,0
20230801,100900,5628000,14070,14070,14070,14070,0
20230801,100800,5628000,14070,14070,14070,14070,0
20230801,100700,5628000,14070,14070,14070,14070,0
20230801,100600,5628000,14070,14070,14070,14070,0
20230801,100500,5628000,14070,14070,14070,14070,0
20230801,100400,5628000,14070,14070,14070,14070,0
20230801,100300,5628000,14070,14070,14070,14070,0
20230801,100200,5628000,14070,14070,14070,14070,0
20230801,100100,5628000,14070,14070,14070,14070,0
20230801,100000,5628000,14070,14070,14070,14070,0
20230801,095900,5628000,14070,14070,14070,14070,0
20230801,095800,5628000,14070,14070,14070,14070,0
20230801,095700,5628000,14070,14070,14070,14070,0
20230801,095600,5628000,14070,14070,14070,14070,0
20230801,095500,5628000,14070,14070,14070,14070,0
20230801,095400,5628000,14070,14070,14070,14070,0
20230801,095300,5628000,14070,14070,14070,14070,0
20230801,095200,5628000,14070,14070,14070,14070,0
20230801,095100,5628000,14070,14070,14070,14070,0
20230801,095000,5628000,14070,14070,14070,14070,0
20230801,094900,5628000,14070,14070,14070,14070,53
20230801,094800,4882290,14070,14070,14070,14070,0
20230801,094700,4882290,14070,14070,14070,14070,0
20230801,094600,4882290,14070,14070,14070,14070,0
20230801,094500,4882290,14070,14070,14070,14070,0
20230801,094400,4882290,14070,14070,14070,14070,0
20230801,094300,4882290,14070,14070,14070,14070,0
20230801,094200,4882290,14070,14070,14070,14070,0
20230801,094100,4882290,14070,14070,14070,14070,0
20230801,094000,4882290,14070,14070,14070,14070,0
20230801,093900,4882290,14070,14070,14070,14070,0
20230801,093800,4882290,14070,14070,14070,14070,0
20230801,093700,4882290,14070,14070,14070,14070,178
20230801,093600,2377830,14070,14070,14070,14070,73
20230801,093500,1350720,14070,14070,14070,14070,0
20230801,093400,1350720,14070,14070,14070,14070,0
20230801,093300,1350720,14070,14070,14070,14070,0
20230801,093200,1350720,14070,14070,14070,14070,0
20230801,093100,1350720,14070,14070,14070,14070,0
20230801,093000,1350720,14070,14070,14070,14070,0
20230801,092900,1350720,14070,14070,14070,14070,0
20230801,092800,1350720,14070,14070,14070,14070,0
20230801,092700,1350720,14070,14070,14070,14070,0
20230801,092600,1350720,14070,14070,14070,14070,0
20230801,092500,1350720,14070,14070,14070,14070,0
20230801,092400,1350720,14070,14070,14070,14070,0
20230801,092300,1350720,14070,14070,14070,14070,0
20230801,092200,1350720,14070,14070,14070,14070,0
20230801,092100,1350720,14070,14070,14070,14070,0
20230801,092000,1350720,14070,14070,14070,14070,0
20230801,091900,1350720,14070,14070,14070,14070,0
20230801,091800,1350720,14070,14070,14070,14070,0
20230801,091700,1350720,14070,14070,14070,14070,0
20230801,091600,1350720,14070,14070,14070,14070,0
20230801,091500,1350720,14070,14070,14070,14070,0
20230801,091400,1350720,14070,14070,14070,14070,0
20230801,091300,1350720,14070,14070,14070,14070,0
20230801,091200,1350720,14070,14070,14070,14070,0
20230801,091100,1350720,14070,14070,14070,14070,0
20230801,091000,1350720,14070,14070,14070,14070,0
20230801,090900,1350720,14070,14070,14070,14070,0
20230801,090800,1350720,14070,14070,14070,14070,96
20230801,090700,0,13980,13980,13980,13980,0
20230801,090600,0,13980,13980,13980,13980,0
20230801,090500,0,13980,13980,13980,13980,0
20230801,090400,0,13980,13980,13980,13980,0
20230801,090300,0,13980,13980,13980,13980,0
20230801,090200,0,13980,13980,13980,13980,0
20230801,090100,0,13980,13980,13980,13980,0
20230801,090000,0,13980,13980,13980,13980,0