stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,192000,280126940,3335,3335,3335,3335,2620
20230804,191900,280126940,3335,3335,3335,3335,0
20230804,191800,280126940,3335,3335,3335,3335,0
20230804,191700,280126940,3335,3335,3335,3335,0
20230804,191600,280126940,3335,3335,3335,3335,0
20230804,191500,280126940,3335,3335,3335,3335,0
20230804,191400,280126940,3335,3335,3335,3335,0
20230804,191300,280126940,3335,3335,3335,3335,0
20230804,191200,280126940,3335,3335,3335,3335,0
20230804,191100,280126940,3335,3335,3335,3335,0
20230804,191000,280126940,3335,3335,3335,3335,0
20230804,190900,280126940,3335,3335,3335,3335,0
20230804,190800,280126940,3335,3335,3335,3335,0
20230804,190700,280126940,3335,3335,3335,3335,0
20230804,190600,280126940,3335,3335,3335,3335,0
20230804,190500,280126940,3335,3335,3335,3335,0
20230804,190400,280126940,3335,3335,3335,3335,0
20230804,190300,280126940,3335,3335,3335,3335,0
20230804,190200,280126940,3335,3335,3335,3335,0
20230804,190100,280126940,3335,3335,3335,3335,0
20230804,190000,280126940,3335,3335,3335,3335,0
20230804,185900,280126940,3335,3335,3335,3335,0
20230804,185800,280126940,3335,3335,3335,3335,0
20230804,185700,280126940,3335,3335,3335,3335,0
20230804,185600,280126940,3335,3335,3335,3335,0
20230804,185500,280126940,3335,3335,3335,3335,0
20230804,185400,280126940,3335,3335,3335,3335,0
20230804,185300,280126940,3335,3335,3335,3335,0
20230804,185200,280126940,3335,3335,3335,3335,0
20230804,185100,280126940,3335,3335,3335,3335,0
20230804,185000,280126940,3335,3335,3335,3335,2620
20230804,184900,280126940,3335,3335,3335,3335,0
20230804,184800,280126940,3335,3335,3335,3335,0
20230804,184700,280126940,3335,3335,3335,3335,0
20230804,184600,280126940,3335,3335,3335,3335,0
20230804,184500,280126940,3335,3335,3335,3335,0
20230804,184400,280126940,3335,3335,3335,3335,0
20230804,184300,280126940,3335,3335,3335,3335,0
20230804,184200,280126940,3335,3335,3335,3335,0
20230804,184100,280126940,3335,3335,3335,3335,0
20230804,184000,280126940,3335,3335,3335,3335,0
20230804,183900,280126940,3335,3335,3335,3335,0
20230804,183800,280126940,3335,3335,3335,3335,0
20230804,183700,280126940,3335,3335,3335,3335,0
20230804,183600,280126940,3335,3335,3335,3335,0
20230804,183500,280126940,3335,3335,3335,3335,0
20230804,183400,280126940,3335,3335,3335,3335,0
20230804,183300,280126940,3335,3335,3335,3335,0
20230804,183200,280126940,3335,3335,3335,3335,0
20230804,183100,280126940,3335,3335,3335,3335,0
20230804,183000,280126940,3335,3335,3335,3335,0
20230804,182900,280126940,3335,3335,3335,3335,0
20230804,182800,280126940,3335,3335,3335,3335,0
20230804,182700,280126940,3335,3335,3335,3335,0
20230804,182600,280126940,3335,3335,3335,3335,0
20230804,182500,280126940,3335,3335,3335,3335,0
20230804,182400,280126940,3335,3335,3335,3335,0
20230804,182300,280126940,3335,3335,3335,3335,0
20230804,182200,280126940,3335,3335,3335,3335,0
20230804,182100,280126940,3335,3335,3335,3335,0
20230804,182000,280126940,3335,3335,3335,3335,2620
20230804,181900,280126940,3335,3335,3335,3335,0
20230804,181800,280126940,3335,3335,3335,3335,0
20230804,181700,280126940,3335,3335,3335,3335,0
20230804,181600,280126940,3335,3335,3335,3335,0
20230804,181500,280126940,3335,3335,3335,3335,0
20230804,181400,280126940,3335,3335,3335,3335,0
20230804,181300,280126940,3335,3335,3335,3335,0
20230804,181200,280126940,3335,3335,3335,3335,0
20230804,181100,280126940,3335,3335,3335,3335,0
20230804,181000,280126940,3335,3335,3335,3335,0
20230804,180900,280126940,3335,3335,3335,3335,0
20230804,180800,280126940,3335,3335,3335,3335,0
20230804,180700,280126940,3335,3335,3335,3335,0
20230804,180600,280126940,3335,3335,3335,3335,0
20230804,180500,280126940,3335,3335,3335,3335,0
20230804,180400,280126940,3335,3335,3335,3335,0
20230804,180300,280126940,3335,3335,3335,3335,0
20230804,180200,280126940,3335,3335,3335,3335,0
20230804,180100,280126940,3335,3335,3335,3335,0
20230804,180000,280126940,3335,3335,3335,3335,0
20230804,175900,280126940,3335,3335,3335,3335,0
20230804,175800,280126940,3335,3335,3335,3335,0
20230804,175700,280126940,3335,3335,3335,3335,0
20230804,175600,280126940,3335,3335,3335,3335,0
20230804,175500,280126940,3335,3335,3335,3335,0
20230804,175400,280126940,3335,3335,3335,3335,0
20230804,175300,280126940,3335,3335,3335,3335,0
20230804,175200,280126940,3335,3335,3335,3335,0
20230804,175100,280126940,3335,3335,3335,3335,0
20230804,175000,280126940,3335,3335,3335,3335,2620
20230804,174900,280126940,3335,3335,3335,3335,0
20230804,174800,280126940,3335,3335,3335,3335,0
20230804,174700,280126940,3335,3335,3335,3335,0
20230804,174600,280126940,3335,3335,3335,3335,0
20230804,174500,280126940,3335,3335,3335,3335,0
20230804,174400,280126940,3335,3335,3335,3335,0
20230804,174300,280126940,3335,3335,3335,3335,0
20230804,174200,280126940,3335,3335,3335,3335,0
20230804,174100,280126940,3335,3335,3335,3335,0
20230804,174000,280126940,3335,3335,3335,3335,0
20230804,173900,280126940,3335,3335,3335,3335,0
20230804,173800,280126940,3335,3335,3335,3335,0
20230804,173700,280126940,3335,3335,3335,3335,0
20230804,173600,280126940,3335,3335,3335,3335,0
20230804,173500,280126940,3335,3335,3335,3335,0
20230804,173400,280126940,3335,3335,3335,3335,0
20230804,173300,280126940,3335,3335,3335,3335,0
20230804,173200,280126940,3335,3335,3335,3335,0
20230804,173100,280126940,3335,3335,3335,3335,0
20230804,173000,280126940,3335,3335,3335,3335,0
20230804,172900,280126940,3335,3335,3335,3335,0
20230804,172800,280126940,3335,3335,3335,3335,0
20230804,172700,280126940,3335,3335,3335,3335,0
20230804,172600,280126940,3335,3335,3335,3335,0
20230804,172500,280126940,3335,3335,3335,3335,0
20230804,172400,280126940,3335,3335,3335,3335,0
20230804,172300,280126940,3335,3335,3335,3335,0
20230804,172200,280126940,3335,3335,3335,3335,0
20230804,172100,280126940,3335,3335,3335,3335,0
20230804,172000,280126940,3335,3335,3335,3335,2620
20230804,171900,280126940,3335,3335,3335,3335,0
20230804,171800,280126940,3335,3335,3335,3335,0
20230804,171700,280126940,3335,3335,3335,3335,0
20230804,171600,280126940,3335,3335,3335,3335,0
20230804,171500,280126940,3335,3335,3335,3335,0
20230804,171400,280126940,3335,3335,3335,3335,0
20230804,171300,280126940,3335,3335,3335,3335,0
20230804,171200,280126940,3335,3335,3335,3335,0
20230804,171100,280126940,3335,3335,3335,3335,0
20230804,171000,280126940,3335,3335,3335,3335,0
20230804,170900,280126940,3335,3335,3335,3335,0
20230804,170800,280126940,3335,3335,3335,3335,0
20230804,170700,280126940,3335,3335,3335,3335,0
20230804,170600,280126940,3335,3335,3335,3335,0
20230804,170500,280126940,3335,3335,3335,3335,0
20230804,170400,280126940,3335,3335,3335,3335,0
20230804,170300,280126940,3335,3335,3335,3335,0
20230804,170200,280126940,3335,3335,3335,3335,0
20230804,170100,280126940,3335,3335,3335,3335,0
20230804,170000,280126940,3335,3335,3335,3335,0
20230804,165900,280126940,3335,3335,3335,3335,0
20230804,165800,280126940,3335,3335,3335,3335,0
20230804,165700,280126940,3335,3335,3335,3335,0
20230804,165600,280126940,3335,3335,3335,3335,0
20230804,165500,280126940,3335,3335,3335,3335,0
20230804,165400,280126940,3335,3335,3335,3335,0
20230804,165300,280126940,3335,3335,3335,3335,0
20230804,165200,280126940,3335,3335,3335,3335,0
20230804,165100,280126940,3335,3335,3335,3335,0
20230804,165000,280126940,3335,3335,3335,3335,2620
20230804,164900,280126940,3335,3335,3335,3335,0
20230804,164800,280126940,3335,3335,3335,3335,0
20230804,164700,280126940,3335,3335,3335,3335,0
20230804,164600,280126940,3335,3335,3335,3335,0
20230804,164500,280126940,3335,3335,3335,3335,0
20230804,164400,280126940,3335,3335,3335,3335,0
20230804,164300,280126940,3335,3335,3335,3335,0
20230804,164200,280126940,3335,3335,3335,3335,0
20230804,164100,280126940,3335,3335,3335,3335,0
20230804,164000,280126940,3335,3335,3335,3335,0
20230804,163900,280126940,3335,3335,3335,3335,0
20230804,163800,280126940,3335,3335,3335,3335,0
20230804,163700,280126940,3335,3335,3335,3335,0
20230804,163600,280126940,3335,3335,3335,3335,0
20230804,163500,280126940,3335,3335,3335,3335,0
20230804,163400,280126940,3335,3335,3335,3335,0
20230804,163300,280126940,3335,3335,3335,3335,0
20230804,163200,280126940,3335,3335,3335,3335,0
20230804,163100,280126940,3335,3335,3335,3335,0
20230804,163000,280126940,3335,3335,3335,3335,0
20230804,162900,280126940,3335,3335,3335,3335,0
20230804,162800,280126940,3335,3335,3335,3335,0
20230804,162700,280126940,3335,3335,3335,3335,0
20230804,162600,280126940,3335,3335,3335,3335,0
20230804,162500,280126940,3335,3335,3335,3335,0
20230804,162400,280126940,3335,3335,3335,3335,0
20230804,162300,280126940,3335,3335,3335,3335,0
20230804,162200,280126940,3335,3335,3335,3335,0
20230804,162100,280126940,3335,3335,3335,3335,0
20230804,162000,280126940,3335,3335,3335,3335,2620
20230804,161900,280126940,3335,3335,3335,3335,0
20230804,161800,280126940,3335,3335,3335,3335,0
20230804,161700,280126940,3335,3335,3335,3335,0
20230804,161600,280126940,3335,3335,3335,3335,0
20230804,161500,280126940,3335,3335,3335,3335,0
20230804,161400,280126940,3335,3335,3335,3335,0
20230804,161300,280126940,3335,3335,3335,3335,0
20230804,161200,280126940,3335,3335,3335,3335,0
20230804,161100,280126940,3335,3335,3335,3335,0
20230804,161000,280126940,3335,3335,3335,3335,0
20230804,160900,280126940,3335,3335,3335,3335,0
20230804,160800,280126940,3335,3335,3335,3335,0
20230804,160700,280126940,3335,3335,3335,3335,0
20230804,160600,280126940,3335,3335,3335,3335,0
20230804,160500,280126940,3335,3335,3335,3335,0
20230804,160400,280126940,3335,3335,3335,3335,0
20230804,160300,280126940,3335,3335,3335,3335,0
20230804,160200,280126940,3335,3335,3335,3335,0
20230804,160100,280126940,3335,3335,3335,3335,0
20230804,160000,280126940,3335,3335,3335,3335,0
20230804,155900,280126940,3335,3335,3335,3335,0
20230804,155800,280126940,3335,3335,3335,3335,0
20230804,155700,280126940,3335,3335,3335,3335,0
20230804,155600,280126940,3335,3335,3335,3335,0
20230804,155500,280126940,3335,3335,3335,3335,0
20230804,155400,280126940,3335,3335,3335,3335,0
20230804,155300,280126940,3335,3335,3335,3335,0
20230804,155200,280126940,3335,3335,3335,3335,0
20230804,155100,280126940,3335,3335,3335,3335,0
20230804,155000,280126940,3335,3335,3335,3335,2620
20230804,154900,280126940,3335,3335,3335,3335,0
20230804,154800,280126940,3335,3335,3335,3335,0
20230804,154700,280126940,3335,3335,3335,3335,0
20230804,154600,280126940,3335,3335,3335,3335,0
20230804,154500,280126940,3335,3335,3335,3335,0
20230804,154400,280126940,3335,3335,3335,3335,0
20230804,154300,280126940,3335,3335,3335,3335,0
20230804,154200,280126940,3335,3335,3335,3335,0
20230804,154100,280126940,3335,3335,3335,3335,0
20230804,154000,280126940,3335,3335,3335,3335,0
20230804,153900,280126940,3335,3335,3335,3335,0
20230804,153800,280126940,3335,3335,3335,3335,0
20230804,153700,280126940,3335,3335,3335,3335,0
20230804,153600,280126940,3335,3335,3335,3335,0
20230804,153500,280126940,3335,3335,3335,3335,0
20230804,153400,280126940,3335,3335,3335,3335,0
20230804,153300,280126940,3335,3335,3335,3335,0
20230804,153200,280126940,3335,3335,3335,3335,0
20230804,153100,280126940,3335,3335,3335,3335,0
20230804,153000,280126940,3335,3335,3335,3335,2620
20230804,152900,271389240,3340,3340,3340,3340,0
20230804,152800,271389240,3340,3340,3340,3340,0
20230804,152700,271389240,3340,3340,3340,3340,0
20230804,152600,271389240,3340,3340,3340,3340,0
20230804,152500,271389240,3340,3340,3340,3340,0
20230804,152400,271389240,3340,3340,3340,3340,0
20230804,152300,271389240,3340,3340,3340,3340,0
20230804,152200,271389240,3340,3340,3340,3340,0
20230804,152100,271389240,3340,3340,3340,3340,0
20230804,152000,271389240,3340,3340,3340,3340,0
20230804,151900,271389240,3340,3335,3340,3335,777
20230804,151800,268796470,3340,3335,3340,3335,200
20230804,151700,268129465,3310,3310,3310,3310,0
20230804,151600,268129465,3310,3335,3335,3310,4
20230804,151500,268116200,3340,3320,3340,3310,1110
20230804,151400,264435725,3320,3335,3335,3320,2
20230804,151300,264429070,3330,3330,3330,3330,0
20230804,151200,264429070,3330,3330,3330,3330,0
20230804,151100,264429070,3330,3330,3330,3330,0
20230804,151000,264429070,3330,3330,3330,3330,5
20230804,150900,264412420,3340,3340,3340,3340,0
20230804,150800,264412420,3340,3340,3340,3340,1
20230804,150700,264409080,3340,3340,3340,3340,0
20230804,150600,264409080,3340,3340,3340,3340,0
20230804,150500,264409080,3340,3340,3340,3340,0
20230804,150400,264409080,3340,3330,3340,3330,117
20230804,150300,264019300,3340,3340,3340,3340,2
20230804,150200,264012620,3320,3320,3320,3320,27
20230804,150100,263922980,3345,3320,3345,3320,100
20230804,150000,263590855,3315,3320,3320,3315,800
20230804,145900,260937040,3320,3320,3320,3320,2
20230804,145800,260930400,3345,3345,3345,3345,0
20230804,145700,260930400,3345,3345,3345,3345,0
20230804,145600,260930400,3345,3345,3345,3345,0
20230804,145500,260930400,3345,3345,3345,3345,0
20230804,145400,260930400,3345,3345,3345,3345,0
20230804,145300,260930400,3345,3345,3345,3345,0
20230804,145200,260930400,3345,3345,3345,3345,0
20230804,145100,260930400,3345,3345,3345,3345,0
20230804,145000,260930400,3345,3340,3345,3340,90
20230804,144900,260629780,3320,3320,3320,3320,0
20230804,144800,260629780,3320,3320,3320,3320,0
20230804,144700,260629780,3320,3320,3320,3320,47
20230804,144600,260473740,3325,3325,3325,3325,0
20230804,144500,260473740,3325,3325,3325,3325,26
20230804,144400,260387290,3325,3325,3325,3325,0
20230804,144300,260387290,3325,3325,3325,3325,0
20230804,144200,260387290,3325,3325,3325,3325,0
20230804,144100,260387290,3325,3325,3325,3325,10
20230804,144000,260354040,3340,3340,3340,3340,0
20230804,143900,260354040,3340,3340,3340,3340,0
20230804,143800,260354040,3340,3340,3340,3340,0
20230804,143700,260354040,3340,3340,3340,3340,0
20230804,143600,260354040,3340,3340,3340,3340,0
20230804,143500,260354040,3340,3340,3340,3340,0
20230804,143400,260354040,3340,3340,3340,3340,0
20230804,143300,260354040,3340,3340,3340,3340,0
20230804,143200,260354040,3340,3340,3340,3340,0
20230804,143100,260354040,3340,3340,3340,3340,0
20230804,143000,260354040,3340,3340,3340,3340,29
20230804,142900,260257180,3320,3320,3320,3320,0
20230804,142800,260257180,3320,3320,3320,3320,0
20230804,142700,260257180,3320,3320,3320,3320,0
20230804,142600,260257180,3320,3325,3325,3320,18
20230804,142500,260197375,3320,3320,3320,3320,0
20230804,142400,260197375,3320,3320,3320,3320,0
20230804,142300,260197375,3320,3320,3320,3320,0
20230804,142200,260197375,3320,3325,3325,3320,1157
20230804,142100,256353155,3325,3340,3340,3325,101
20230804,142000,256015830,3345,3345,3345,3345,0
20230804,141900,256015830,3345,3345,3345,3345,0
20230804,141800,256015830,3345,3345,3345,3345,0
20230804,141700,256015830,3345,3340,3345,3340,235
20230804,141600,255230880,3330,3330,3330,3330,0
20230804,141500,255230880,3330,3330,3330,3330,0
20230804,141400,255230880,3330,3330,3330,3330,29
20230804,141300,255134310,3330,3330,3330,3330,0
20230804,141200,255134310,3330,3330,3330,3330,331
20230804,141100,254032080,3320,3320,3320,3320,0
20230804,141000,254032080,3320,3320,3320,3320,0
20230804,140900,254032080,3320,3320,3320,3320,0
20230804,140800,254032080,3320,3320,3320,3320,0
20230804,140700,254032080,3320,3320,3320,3320,0
20230804,140600,254032080,3320,3320,3320,3320,0
20230804,140500,254032080,3320,3320,3320,3320,0
20230804,140400,254032080,3320,3320,3320,3320,0
20230804,140300,254032080,3320,3320,3320,3320,0
20230804,140200,254032080,3320,3320,3320,3320,30
20230804,140100,253932480,3345,3345,3345,3345,0
20230804,140000,253932480,3345,3345,3345,3345,0
20230804,135900,253932480,3345,3345,3345,3345,0
20230804,135800,253932480,3345,3345,3345,3345,0
20230804,135700,253932480,3345,3345,3345,3345,0
20230804,135600,253932480,3345,3340,3345,3340,135
20230804,135500,253481575,3330,3330,3330,3330,0
20230804,135400,253481575,3330,3330,3330,3330,0
20230804,135300,253481575,3330,3330,3330,3330,0
20230804,135200,253481575,3330,3340,3340,3330,13
20230804,135100,253438275,3340,3340,3340,3340,6
20230804,135000,253418235,3345,3345,3345,3345,0
20230804,134900,253418235,3345,3345,3345,3345,0
20230804,134800,253418235,3345,3345,3345,3345,0
20230804,134700,253418235,3345,3345,3345,3345,0
20230804,134600,253418235,3345,3325,3345,3315,6713
20230804,134500,231136915,3320,3330,3330,3320,887
20230804,134400,228187280,3330,3330,3330,3330,407
20230804,134300,226831970,3350,3350,3350,3350,0
20230804,134200,226831970,3350,3350,3350,3350,0
20230804,134100,226831970,3350,3350,3350,3350,0
20230804,134000,226831970,3350,3350,3350,3350,0
20230804,133900,226831970,3350,3350,3350,3350,29
20230804,133800,226734820,3355,3350,3355,3350,20
20230804,133700,226667795,3330,3330,3360,3330,1421
20230804,133600,221935255,3340,3340,3340,3340,1000
20230804,133500,218595255,3340,3340,3360,3340,3220
20230804,133400,207820525,3335,3355,3355,3335,557
20230804,133300,205955935,3350,3395,3395,3350,3759
20230804,133200,193263670,3395,3395,3450,3365,5488
20230804,133100,174589155,3365,3360,3410,3325,9699
20230804,133000,141823595,3360,3320,3365,3320,6526
20230804,132900,119949740,3340,3325,3340,3325,2000
20230804,132800,113293505,3325,3325,3325,3325,0
20230804,132700,113293505,3325,3325,3325,3325,0
20230804,132600,113293505,3325,3325,3325,3325,0
20230804,132500,113293505,3325,3325,3325,3325,0
20230804,132400,113293505,3325,3325,3325,3325,0
20230804,132300,113293505,3325,3315,3325,3315,29
20230804,132200,113197110,3325,3325,3325,3325,0
20230804,132100,113197110,3325,3325,3325,3325,0
20230804,132000,113197110,3325,3325,3325,3325,0
20230804,131900,113197110,3325,3325,3325,3325,0
20230804,131800,113197110,3325,3290,3325,3290,3470
20230804,131700,101759750,3295,3295,3295,3295,0
20230804,131600,101759750,3295,3295,3295,3295,0
20230804,131500,101759750,3295,3295,3295,3295,0
20230804,131400,101759750,3295,3295,3295,3295,28
20230804,131300,101667490,3295,3295,3295,3295,2
20230804,131200,101660900,3300,3305,3305,3300,768
20230804,131100,99126190,3330,3300,3330,3300,684
20230804,131000,96855755,3315,3315,3315,3315,0
20230804,130900,96855755,3315,3315,3315,3315,0
20230804,130800,96855755,3315,3315,3315,3315,0
20230804,130700,96855755,3315,3315,3315,3315,10
20230804,130600,96822605,3315,3315,3315,3315,0
20230804,130500,96822605,3315,3315,3315,3315,0
20230804,130400,96822605,3315,3315,3315,3315,1
20230804,130300,96819290,3320,3320,3320,3320,0
20230804,130200,96819290,3320,3320,3320,3320,0
20230804,130100,96819290,3320,3295,3320,3295,479
20230804,130000,95238515,3280,3280,3280,3280,0
20230804,125900,95238515,3280,3285,3285,3280,33
20230804,125800,95130225,3275,3275,3275,3275,0
20230804,125700,95130225,3275,3275,3275,3275,0
20230804,125600,95130225,3275,3275,3275,3275,0
20230804,125500,95130225,3275,3275,3275,3275,0
20230804,125400,95130225,3275,3275,3275,3275,0
20230804,125300,95130225,3275,3275,3275,3275,0
20230804,125200,95130225,3275,3275,3275,3275,0
20230804,125100,95130225,3275,3275,3275,3275,0
20230804,125000,95130225,3275,3275,3275,3275,0
20230804,124900,95130225,3275,3275,3275,3275,0
20230804,124800,95130225,3275,3275,3275,3275,0
20230804,124700,95130225,3275,3275,3275,3275,0
20230804,124600,95130225,3275,3275,3275,3275,0
20230804,124500,95130225,3275,3275,3275,3275,0
20230804,124400,95130225,3275,3275,3275,3275,0
20230804,124300,95130225,3275,3275,3275,3275,0
20230804,124200,95130225,3275,3275,3275,3275,0
20230804,124100,95130225,3275,3275,3275,3275,0
20230804,124000,95130225,3275,3275,3275,3275,0
20230804,123900,95130225,3275,3275,3275,3275,0
20230804,123800,95130225,3275,3275,3275,3275,0
20230804,123700,95130225,3275,3275,3275,3275,0
20230804,123600,95130225,3275,3275,3275,3275,0
20230804,123500,95130225,3275,3275,3275,3275,2893
20230804,123400,85655650,3275,3275,3275,3275,0
20230804,123300,85655650,3275,3275,3275,3275,0
20230804,123200,85655650,3275,3275,3275,3275,571
20230804,123100,83785625,3280,3280,3280,3280,200
20230804,123000,83129625,3275,3275,3275,3275,0
20230804,122900,83129625,3275,3275,3275,3275,0
20230804,122800,83129625,3275,3275,3275,3275,0
20230804,122700,83129625,3275,3275,3275,3275,0
20230804,122600,83129625,3275,3280,3280,3275,2471
20230804,122500,75025085,3285,3285,3285,3285,0
20230804,122400,75025085,3285,3290,3290,3285,774
20230804,122300,72481875,3290,3295,3295,3290,1001
20230804,122200,69188580,3295,3295,3295,3295,4
20230804,122100,69175400,3295,3295,3295,3295,0
20230804,122000,69175400,3295,3300,3300,3295,1206
20230804,121900,65200820,3300,3300,3300,3300,31
20230804,121800,65098520,3300,3300,3300,3300,0
20230804,121700,65098520,3300,3300,3300,3300,0
20230804,121600,65098520,3300,3300,3300,3300,0
20230804,121500,65098520,3300,3300,3300,3300,5
20230804,121400,65082020,3300,3300,3300,3300,0
20230804,121300,65082020,3300,3300,3300,3300,0
20230804,121200,65082020,3300,3300,3300,3300,0
20230804,121100,65082020,3300,3300,3300,3300,0
20230804,121000,65082020,3300,3300,3300,3300,0
20230804,120900,65082020,3300,3300,3300,3300,0
20230804,120800,65082020,3300,3300,3300,3300,0
20230804,120700,65082020,3300,3300,3300,3300,0
20230804,120600,65082020,3300,3300,3300,3300,0
20230804,120500,65082020,3300,3300,3300,3300,0
20230804,120400,65082020,3300,3300,3300,3300,0
20230804,120300,65082020,3300,3300,3300,3300,0
20230804,120200,65082020,3300,3300,3300,3300,0
20230804,120100,65082020,3300,3300,3300,3300,8
20230804,120000,65055620,3300,3300,3300,3300,0
20230804,115900,65055620,3300,3300,3300,3300,0
20230804,115800,65055620,3300,3300,3300,3300,0
20230804,115700,65055620,3300,3300,3300,3300,0
20230804,115600,65055620,3300,3300,3300,3300,0
20230804,115500,65055620,3300,3300,3300,3300,0
20230804,115400,65055620,3300,3300,3300,3300,296
20230804,115300,64078820,3305,3305,3305,3305,0
20230804,115200,64078820,3305,3305,3305,3305,0
20230804,115100,64078820,3305,3305,3305,3305,0
20230804,115000,64078820,3305,3305,3305,3305,0
20230804,114900,64078820,3305,3305,3305,3305,0
20230804,114800,64078820,3305,3305,3305,3305,0
20230804,114700,64078820,3305,3305,3305,3305,0
20230804,114600,64078820,3305,3305,3305,3305,0
20230804,114500,64078820,3305,3305,3305,3305,0
20230804,114400,64078820,3305,3305,3305,3305,0
20230804,114300,64078820,3305,3305,3305,3305,3
20230804,114200,64068905,3300,3300,3300,3300,0
20230804,114100,64068905,3300,3300,3300,3300,0
20230804,114000,64068905,3300,3300,3300,3300,0
20230804,113900,64068905,3300,3300,3300,3300,0
20230804,113800,64068905,3300,3300,3300,3300,0
20230804,113700,64068905,3300,3300,3300,3300,0
20230804,113600,64068905,3300,3300,3300,3300,0
20230804,113500,64068905,3300,3300,3300,3300,0
20230804,113400,64068905,3300,3300,3300,3300,0
20230804,113300,64068905,3300,3300,3300,3300,0
20230804,113200,64068905,3300,3300,3300,3300,0
20230804,113100,64068905,3300,3300,3300,3300,0
20230804,113000,64068905,3300,3300,3300,3300,0
20230804,112900,64068905,3300,3300,3300,3300,0
20230804,112800,64068905,3300,3300,3300,3300,100
20230804,112700,63738905,3320,3320,3320,3320,0
20230804,112600,63738905,3320,3320,3320,3320,0
20230804,112500,63738905,3320,3320,3320,3320,0
20230804,112400,63738905,3320,3320,3320,3320,20
20230804,112300,63672505,3320,3320,3320,3320,0
20230804,112200,63672505,3320,3320,3320,3320,0
20230804,112100,63672505,3320,3320,3320,3320,0
20230804,112000,63672505,3320,3320,3320,3320,0
20230804,111900,63672505,3320,3320,3320,3320,4
20230804,111800,63659225,3320,3320,3320,3320,75
20230804,111700,63410225,3320,3320,3320,3320,0
20230804,111600,63410225,3320,3320,3320,3320,0
20230804,111500,63410225,3320,3320,3320,3320,0
20230804,111400,63410225,3320,3320,3320,3320,2
20230804,111300,63403585,3300,3300,3300,3300,0
20230804,111200,63403585,3300,3300,3300,3300,5
20230804,111100,63387085,3300,3300,3300,3300,0
20230804,111000,63387085,3300,3300,3300,3300,0
20230804,110900,63387085,3300,3300,3300,3300,4400
20230804,110800,48867085,3300,3300,3300,3300,0
20230804,110700,48867085,3300,3300,3300,3300,0
20230804,110600,48867085,3300,3310,3310,3300,1000
20230804,110500,45562305,3320,3320,3320,3320,0
20230804,110400,45562305,3320,3320,3320,3320,0
20230804,110300,45562305,3320,3320,3320,3320,0
20230804,110200,45562305,3320,3320,3320,3320,58
20230804,110100,45369745,3325,3325,3325,3325,0
20230804,110000,45369745,3325,3325,3325,3325,0
20230804,105900,45369745,3325,3325,3325,3315,5
20230804,105800,45353130,3310,3310,3310,3310,0
20230804,105700,45353130,3310,3310,3310,3310,0
20230804,105600,45353130,3310,3310,3310,3310,0
20230804,105500,45353130,3310,3310,3310,3310,44
20230804,105400,45207490,3310,3310,3310,3310,0
20230804,105300,45207490,3310,3310,3310,3310,0
20230804,105200,45207490,3310,3310,3310,3310,0
20230804,105100,45207490,3310,3305,3310,3305,148
20230804,105000,44718260,3300,3300,3300,3300,0
20230804,104900,44718260,3300,3310,3310,3300,3500
20230804,104800,33163840,3310,3310,3310,3310,0
20230804,104700,33163840,3310,3310,3310,3310,0
20230804,104600,33163840,3310,3310,3310,3310,0
20230804,104500,33163840,3310,3310,3310,3310,0
20230804,104400,33163840,3310,3310,3310,3310,1100
20230804,104300,29522840,3310,3325,3325,3310,57
20230804,104200,29333585,3325,3325,3325,3325,0
20230804,104100,29333585,3325,3325,3325,3325,0
20230804,104000,29333585,3325,3325,3325,3325,30
20230804,103900,29233835,3325,3325,3325,3325,31
20230804,103800,29130760,3325,3325,3325,3325,0
20230804,103700,29130760,3325,3325,3325,3325,0
20230804,103600,29130760,3325,3325,3325,3325,0
20230804,103500,29130760,3325,3325,3325,3325,15
20230804,103400,29080885,3325,3325,3325,3325,30
20230804,103300,28981135,3325,3325,3325,3325,0
20230804,103200,28981135,3325,3325,3325,3325,0
20230804,103100,28981135,3325,3325,3325,3325,0
20230804,103000,28981135,3325,3325,3325,3325,0
20230804,102900,28981135,3325,3325,3325,3325,6
20230804,102800,28961185,3310,3310,3310,3310,0
20230804,102700,28961185,3310,3310,3310,3310,0
20230804,102600,28961185,3310,3310,3310,3310,1
20230804,102500,28957875,3320,3320,3320,3320,271
20230804,102400,28058155,3320,3320,3320,3320,0
20230804,102300,28058155,3320,3320,3320,3320,42
20230804,102200,27918715,3330,3330,3330,3330,3
20230804,102100,27908725,3325,3325,3325,3325,0
20230804,102000,27908725,3325,3325,3325,3325,0
20230804,101900,27908725,3325,3325,3325,3325,0
20230804,101800,27908725,3325,3325,3325,3325,0
20230804,101700,27908725,3325,3325,3325,3325,0
20230804,101600,27908725,3325,3325,3325,3325,0
20230804,101500,27908725,3325,3325,3325,3325,0
20230804,101400,27908725,3325,3325,3325,3325,0
20230804,101300,27908725,3325,3325,3325,3325,0
20230804,101200,27908725,3325,3325,3325,3325,102
20230804,101100,27569575,3325,3325,3325,3325,0
20230804,101000,27569575,3325,3325,3325,3325,0
20230804,100900,27569575,3325,3330,3330,3325,27
20230804,100800,27479670,3330,3330,3330,3330,0
20230804,100700,27479670,3330,3330,3330,3330,20
20230804,100600,27413070,3330,3335,3335,3330,203
20230804,100500,26736880,3335,3335,3335,3335,31
20230804,100400,26633495,3335,3335,3335,3335,29
20230804,100300,26536780,3345,3345,3345,3345,0
20230804,100200,26536780,3345,3345,3345,3345,0
20230804,100100,26536780,3345,3345,3345,3345,0
20230804,100000,26536780,3345,3345,3345,3345,0
20230804,095900,26536780,3345,3345,3345,3345,1
20230804,095800,26533435,3355,3355,3355,3355,0
20230804,095700,26533435,3355,3355,3355,3355,0
20230804,095600,26533435,3355,3355,3355,3355,0
20230804,095500,26533435,3355,3355,3355,3355,0
20230804,095400,26533435,3355,3355,3355,3355,0
20230804,095300,26533435,3355,3355,3355,3355,0
20230804,095200,26533435,3355,3355,3355,3355,0
20230804,095100,26533435,3355,3355,3355,3355,0
20230804,095000,26533435,3355,3355,3355,3355,0
20230804,094900,26533435,3355,3355,3355,3355,0
20230804,094800,26533435,3355,3355,3355,3355,0
20230804,094700,26533435,3355,3355,3355,3355,0
20230804,094600,26533435,3355,3355,3355,3350,1457
20230804,094500,21645360,3355,3355,3355,3355,0
20230804,094400,21645360,3355,3355,3355,3355,0
20230804,094300,21645360,3355,3355,3355,3355,0
20230804,094200,21645360,3355,3355,3355,3355,0
20230804,094100,21645360,3355,3355,3355,3355,0
20230804,094000,21645360,3355,3355,3355,3355,0
20230804,093900,21645360,3355,3355,3355,3355,0
20230804,093800,21645360,3355,3355,3355,3355,0
20230804,093700,21645360,3355,3335,3355,3335,15
20230804,093600,21595115,3355,3340,3355,3340,100
20230804,093500,21260525,3330,3330,3330,3330,3
20230804,093400,21250535,3330,3330,3330,3330,260
20230804,093300,20384735,3335,3335,3335,3335,9
20230804,093200,20354720,3345,3345,3345,3345,0
20230804,093100,20354720,3345,3345,3345,3345,0
20230804,093000,20354720,3345,3345,3345,3345,0
20230804,092900,20354720,3345,3345,3345,3345,0
20230804,092800,20354720,3345,3345,3345,3345,0
20230804,092700,20354720,3345,3345,3345,3345,0
20230804,092600,20354720,3345,3345,3345,3345,0
20230804,092500,20354720,3345,3335,3355,3335,1194
20230804,092400,16372445,3355,3335,3355,3335,42
20230804,092300,16231670,3335,3335,3335,3335,0
20230804,092200,16231670,3335,3335,3335,3335,0
20230804,092100,16231670,3335,3335,3335,3335,0
20230804,092000,16231670,3335,3335,3335,3335,19
20230804,091900,16168305,3340,3345,3345,3340,523
20230804,091800,14418985,3345,3345,3345,3345,0
20230804,091700,14418985,3345,3345,3345,3345,0
20230804,091600,14418985,3345,3345,3345,3345,1
20230804,091500,14415640,3360,3360,3360,3360,0
20230804,091400,14415640,3360,3360,3360,3360,0
20230804,091300,14415640,3360,3360,3360,3360,0
20230804,091200,14415640,3360,3340,3365,3325,177
20230804,091100,13823105,3340,3325,3340,3325,162
20230804,091000,13283330,3305,3310,3310,3305,827
20230804,090900,10546260,3310,3310,3310,3310,0
20230804,090800,10546260,3310,3325,3325,3310,564
20230804,090700,8679390,3325,3325,3325,3325,2
20230804,090600,8672740,3325,3325,3325,3325,0
20230804,090500,8672740,3325,3325,3325,3325,0
20230804,090400,8672740,3325,3325,3325,3325,0
20230804,090300,8672740,3325,3325,3325,3325,0
20230804,090200,8672740,3325,3325,3325,3325,0
20230804,090100,8672740,3325,3325,3325,3325,0
20230804,090000,8672740,3325,3315,3325,3315,2616