stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193200,948935740,10370,10370,10370,10370,126
20230801,193100,948935740,10370,10370,10370,10370,0
20230801,193000,948935740,10370,10370,10370,10370,0
20230801,192900,948935740,10370,10370,10370,10370,0
20230801,192800,948935740,10370,10370,10370,10370,0
20230801,192700,948935740,10370,10370,10370,10370,0
20230801,192600,948935740,10370,10370,10370,10370,0
20230801,192500,948935740,10370,10370,10370,10370,0
20230801,192400,948935740,10370,10370,10370,10370,0
20230801,192300,948935740,10370,10370,10370,10370,0
20230801,192200,948935740,10370,10370,10370,10370,0
20230801,192100,948935740,10370,10370,10370,10370,0
20230801,192000,948935740,10370,10370,10370,10370,0
20230801,191900,948935740,10370,10370,10370,10370,0
20230801,191800,948935740,10370,10370,10370,10370,0
20230801,191700,948935740,10370,10370,10370,10370,0
20230801,191600,948935740,10370,10370,10370,10370,0
20230801,191500,948935740,10370,10370,10370,10370,0
20230801,191400,948935740,10370,10370,10370,10370,0
20230801,191300,948935740,10370,10370,10370,10370,0
20230801,191200,948935740,10370,10370,10370,10370,0
20230801,191100,948935740,10370,10370,10370,10370,0
20230801,191000,948935740,10370,10370,10370,10370,0
20230801,190900,948935740,10370,10370,10370,10370,0
20230801,190800,948935740,10370,10370,10370,10370,0
20230801,190700,948935740,10370,10370,10370,10370,0
20230801,190600,948935740,10370,10370,10370,10370,0
20230801,190500,948935740,10370,10370,10370,10370,0
20230801,190400,948935740,10370,10370,10370,10370,0
20230801,190300,948935740,10370,10370,10370,10370,0
20230801,190200,948935740,10370,10370,10370,10370,126
20230801,190100,948935740,10370,10370,10370,10370,0
20230801,190000,948935740,10370,10370,10370,10370,0
20230801,185900,948935740,10370,10370,10370,10370,0
20230801,185800,948935740,10370,10370,10370,10370,0
20230801,185700,948935740,10370,10370,10370,10370,0
20230801,185600,948935740,10370,10370,10370,10370,0
20230801,185500,948935740,10370,10370,10370,10370,0
20230801,185400,948935740,10370,10370,10370,10370,0
20230801,185300,948935740,10370,10370,10370,10370,0
20230801,185200,948935740,10370,10370,10370,10370,0
20230801,185100,948935740,10370,10370,10370,10370,0
20230801,185000,948935740,10370,10370,10370,10370,0
20230801,184900,948935740,10370,10370,10370,10370,0
20230801,184800,948935740,10370,10370,10370,10370,0
20230801,184700,948935740,10370,10370,10370,10370,0
20230801,184600,948935740,10370,10370,10370,10370,0
20230801,184500,948935740,10370,10370,10370,10370,0
20230801,184400,948935740,10370,10370,10370,10370,0
20230801,184300,948935740,10370,10370,10370,10370,0
20230801,184200,948935740,10370,10370,10370,10370,0
20230801,184100,948935740,10370,10370,10370,10370,0
20230801,184000,948935740,10370,10370,10370,10370,0
20230801,183900,948935740,10370,10370,10370,10370,0
20230801,183800,948935740,10370,10370,10370,10370,0
20230801,183700,948935740,10370,10370,10370,10370,0
20230801,183600,948935740,10370,10370,10370,10370,0
20230801,183500,948935740,10370,10370,10370,10370,0
20230801,183400,948935740,10370,10370,10370,10370,0
20230801,183300,948935740,10370,10370,10370,10370,0
20230801,183200,948935740,10370,10370,10370,10370,126
20230801,183100,948935740,10370,10370,10370,10370,0
20230801,183000,948935740,10370,10370,10370,10370,0
20230801,182900,948935740,10370,10370,10370,10370,0
20230801,182800,948935740,10370,10370,10370,10370,0
20230801,182700,948935740,10370,10370,10370,10370,0
20230801,182600,948935740,10370,10370,10370,10370,0
20230801,182500,948935740,10370,10370,10370,10370,0
20230801,182400,948935740,10370,10370,10370,10370,0
20230801,182300,948935740,10370,10370,10370,10370,0
20230801,182200,948935740,10370,10370,10370,10370,0
20230801,182100,948935740,10370,10370,10370,10370,0
20230801,182000,948935740,10370,10370,10370,10370,0
20230801,181900,948935740,10370,10370,10370,10370,0
20230801,181800,948935740,10370,10370,10370,10370,0
20230801,181700,948935740,10370,10370,10370,10370,0
20230801,181600,948935740,10370,10370,10370,10370,0
20230801,181500,948935740,10370,10370,10370,10370,0
20230801,181400,948935740,10370,10370,10370,10370,0
20230801,181300,948935740,10370,10370,10370,10370,0
20230801,181200,948935740,10370,10370,10370,10370,0
20230801,181100,948935740,10370,10370,10370,10370,0
20230801,181000,948935740,10370,10370,10370,10370,0
20230801,180900,948935740,10370,10370,10370,10370,0
20230801,180800,948935740,10370,10370,10370,10370,0
20230801,180700,948935740,10370,10370,10370,10370,0
20230801,180600,948935740,10370,10370,10370,10370,0
20230801,180500,948935740,10370,10370,10370,10370,0
20230801,180400,948935740,10370,10370,10370,10370,0
20230801,180300,948935740,10370,10370,10370,10370,0
20230801,180200,948935740,10370,10370,10370,10370,126
20230801,180100,948935740,10370,10370,10370,10370,0
20230801,180000,948935740,10370,10370,10370,10370,0
20230801,175900,948935740,10370,10370,10370,10370,0
20230801,175800,948935740,10370,10370,10370,10370,0
20230801,175700,948935740,10370,10370,10370,10370,0
20230801,175600,948935740,10370,10370,10370,10370,0
20230801,175500,948935740,10370,10370,10370,10370,0
20230801,175400,948935740,10370,10370,10370,10370,0
20230801,175300,948935740,10370,10370,10370,10370,0
20230801,175200,948935740,10370,10370,10370,10370,0
20230801,175100,948935740,10370,10370,10370,10370,0
20230801,175000,948935740,10370,10370,10370,10370,0
20230801,174900,948935740,10370,10370,10370,10370,0
20230801,174800,948935740,10370,10370,10370,10370,0
20230801,174700,948935740,10370,10370,10370,10370,0
20230801,174600,948935740,10370,10370,10370,10370,0
20230801,174500,948935740,10370,10370,10370,10370,0
20230801,174400,948935740,10370,10370,10370,10370,0
20230801,174300,948935740,10370,10370,10370,10370,0
20230801,174200,948935740,10370,10370,10370,10370,0
20230801,174100,948935740,10370,10370,10370,10370,0
20230801,174000,948935740,10370,10370,10370,10370,0
20230801,173900,948935740,10370,10370,10370,10370,0
20230801,173800,948935740,10370,10370,10370,10370,0
20230801,173700,948935740,10370,10370,10370,10370,0
20230801,173600,948935740,10370,10370,10370,10370,0
20230801,173500,948935740,10370,10370,10370,10370,0
20230801,173400,948935740,10370,10370,10370,10370,0
20230801,173300,948935740,10370,10370,10370,10370,0
20230801,173200,948935740,10370,10370,10370,10370,126
20230801,173100,948935740,10370,10370,10370,10370,0
20230801,173000,948935740,10370,10370,10370,10370,0
20230801,172900,948935740,10370,10370,10370,10370,0
20230801,172800,948935740,10370,10370,10370,10370,0
20230801,172700,948935740,10370,10370,10370,10370,0
20230801,172600,948935740,10370,10370,10370,10370,0
20230801,172500,948935740,10370,10370,10370,10370,0
20230801,172400,948935740,10370,10370,10370,10370,0
20230801,172300,948935740,10370,10370,10370,10370,0
20230801,172200,948935740,10370,10370,10370,10370,0
20230801,172100,948935740,10370,10370,10370,10370,0
20230801,172000,948935740,10370,10370,10370,10370,0
20230801,171900,948935740,10370,10370,10370,10370,0
20230801,171800,948935740,10370,10370,10370,10370,0
20230801,171700,948935740,10370,10370,10370,10370,0
20230801,171600,948935740,10370,10370,10370,10370,0
20230801,171500,948935740,10370,10370,10370,10370,0
20230801,171400,948935740,10370,10370,10370,10370,0
20230801,171300,948935740,10370,10370,10370,10370,0
20230801,171200,948935740,10370,10370,10370,10370,0
20230801,171100,948935740,10370,10370,10370,10370,0
20230801,171000,948935740,10370,10370,10370,10370,0
20230801,170900,948935740,10370,10370,10370,10370,0
20230801,170800,948935740,10370,10370,10370,10370,0
20230801,170700,948935740,10370,10370,10370,10370,0
20230801,170600,948935740,10370,10370,10370,10370,0
20230801,170500,948935740,10370,10370,10370,10370,0
20230801,170400,948935740,10370,10370,10370,10370,0
20230801,170300,948935740,10370,10370,10370,10370,0
20230801,170200,948935740,10370,10370,10370,10370,126
20230801,170100,948935740,10370,10370,10370,10370,0
20230801,170000,948935740,10370,10370,10370,10370,0
20230801,165900,948935740,10370,10370,10370,10370,0
20230801,165800,948935740,10370,10370,10370,10370,0
20230801,165700,948935740,10370,10370,10370,10370,0
20230801,165600,948935740,10370,10370,10370,10370,0
20230801,165500,948935740,10370,10370,10370,10370,0
20230801,165400,948935740,10370,10370,10370,10370,0
20230801,165300,948935740,10370,10370,10370,10370,0
20230801,165200,948935740,10370,10370,10370,10370,0
20230801,165100,948935740,10370,10370,10370,10370,0
20230801,165000,948935740,10370,10370,10370,10370,0
20230801,164900,948935740,10370,10370,10370,10370,0
20230801,164800,948935740,10370,10370,10370,10370,0
20230801,164700,948935740,10370,10370,10370,10370,0
20230801,164600,948935740,10370,10370,10370,10370,0
20230801,164500,948935740,10370,10370,10370,10370,0
20230801,164400,948935740,10370,10370,10370,10370,0
20230801,164300,948935740,10370,10370,10370,10370,0
20230801,164200,948935740,10370,10370,10370,10370,0
20230801,164100,948935740,10370,10370,10370,10370,0
20230801,164000,948935740,10370,10370,10370,10370,0
20230801,163900,948935740,10370,10370,10370,10370,0
20230801,163800,948935740,10370,10370,10370,10370,0
20230801,163700,948935740,10370,10370,10370,10370,0
20230801,163600,948935740,10370,10370,10370,10370,0
20230801,163500,948935740,10370,10370,10370,10370,0
20230801,163400,948935740,10370,10370,10370,10370,0
20230801,163300,948935740,10370,10370,10370,10370,0
20230801,163200,948935740,10370,10370,10370,10370,126
20230801,163100,948935740,10370,10370,10370,10370,0
20230801,163000,948935740,10370,10370,10370,10370,0
20230801,162900,948935740,10370,10370,10370,10370,0
20230801,162800,948935740,10370,10370,10370,10370,0
20230801,162700,948935740,10370,10370,10370,10370,0
20230801,162600,948935740,10370,10370,10370,10370,0
20230801,162500,948935740,10370,10370,10370,10370,0
20230801,162400,948935740,10370,10370,10370,10370,0
20230801,162300,948935740,10370,10370,10370,10370,0
20230801,162200,948935740,10370,10370,10370,10370,0
20230801,162100,948935740,10370,10370,10370,10370,0
20230801,162000,948935740,10370,10370,10370,10370,0
20230801,161900,948935740,10370,10370,10370,10370,0
20230801,161800,948935740,10370,10370,10370,10370,0
20230801,161700,948935740,10370,10370,10370,10370,0
20230801,161600,948935740,10370,10370,10370,10370,0
20230801,161500,948935740,10370,10370,10370,10370,0
20230801,161400,948935740,10370,10370,10370,10370,0
20230801,161300,948935740,10370,10370,10370,10370,0
20230801,161200,948935740,10370,10370,10370,10370,0
20230801,161100,948935740,10370,10370,10370,10370,0
20230801,161000,948935740,10370,10370,10370,10370,0
20230801,160900,948935740,10370,10370,10370,10370,0
20230801,160800,948935740,10370,10370,10370,10370,0
20230801,160700,948935740,10370,10370,10370,10370,0
20230801,160600,948935740,10370,10370,10370,10370,0
20230801,160500,948935740,10370,10370,10370,10370,0
20230801,160400,948935740,10370,10370,10370,10370,0
20230801,160300,948935740,10370,10370,10370,10370,0
20230801,160200,948935740,10370,10370,10370,10370,126
20230801,160100,948935740,10370,10370,10370,10370,0
20230801,160000,948935740,10370,10370,10370,10370,0
20230801,155900,948935740,10370,10370,10370,10370,0
20230801,155800,948935740,10370,10370,10370,10370,0
20230801,155700,948935740,10370,10370,10370,10370,0
20230801,155600,948935740,10370,10370,10370,10370,0
20230801,155500,948935740,10370,10370,10370,10370,0
20230801,155400,948935740,10370,10370,10370,10370,0
20230801,155300,948935740,10370,10370,10370,10370,0
20230801,155200,948935740,10370,10370,10370,10370,0
20230801,155100,948935740,10370,10370,10370,10370,0
20230801,155000,948935740,10370,10370,10370,10370,0
20230801,154900,948935740,10370,10370,10370,10370,0
20230801,154800,948935740,10370,10370,10370,10370,0
20230801,154700,948935740,10370,10370,10370,10370,0
20230801,154600,948935740,10370,10370,10370,10370,0
20230801,154500,948935740,10370,10370,10370,10370,0
20230801,154400,948935740,10370,10370,10370,10370,0
20230801,154300,948935740,10370,10370,10370,10370,0
20230801,154200,948935740,10370,10370,10370,10370,0
20230801,154100,948935740,10370,10370,10370,10370,0
20230801,154000,948935740,10370,10370,10370,10370,0
20230801,153900,948935740,10370,10370,10370,10370,0
20230801,153800,948935740,10370,10370,10370,10370,0
20230801,153700,948935740,10370,10370,10370,10370,0
20230801,153600,948935740,10370,10370,10370,10370,0
20230801,153500,948935740,10370,10370,10370,10370,0
20230801,153400,948935740,10370,10370,10370,10370,0
20230801,153300,948935740,10370,10370,10370,10370,0
20230801,153200,948935740,10370,10370,10370,10370,126
20230801,153100,948935740,10370,10370,10370,10370,0
20230801,153000,948935740,10370,10370,10370,10370,126
20230801,152900,947629120,10330,10330,10330,10330,0
20230801,152800,947629120,10330,10330,10330,10330,0
20230801,152700,947629120,10330,10330,10330,10330,0
20230801,152600,947629120,10330,10330,10330,10330,0
20230801,152500,947629120,10330,10330,10330,10330,0
20230801,152400,947629120,10330,10330,10330,10330,0
20230801,152300,947629120,10330,10330,10330,10330,0
20230801,152200,947629120,10330,10330,10330,10330,0
20230801,152100,947629120,10330,10330,10330,10330,0
20230801,152000,947629120,10330,10330,10330,10330,0
20230801,151900,947629120,10330,10350,10350,10330,354
20230801,151800,943965540,10350,10340,10350,10340,175
20230801,151700,942156030,10340,10340,10340,10340,9
20230801,151600,942062970,10340,10350,10350,10340,170
20230801,151500,940305160,10340,10340,10340,10340,0
20230801,151400,940305160,10340,10340,10340,10340,0
20230801,151300,940305160,10340,10340,10340,10340,1
20230801,151200,940294820,10370,10370,10370,10370,0
20230801,151100,940294820,10370,10340,10370,10340,169
20230801,151000,938546430,10340,10340,10340,10340,21
20230801,150900,938329290,10330,10330,10330,10330,0
20230801,150800,938329290,10330,10310,10330,10310,636
20230801,150700,931760780,10310,10310,10310,10310,0
20230801,150600,931760780,10310,10310,10310,10310,0
20230801,150500,931760780,10310,10310,10310,10310,50
20230801,150400,931245280,10300,10300,10300,10300,0
20230801,150300,931245280,10300,10300,10300,10300,0
20230801,150200,931245280,10300,10300,10300,10300,237
20230801,150100,928804180,10300,10300,10300,10300,0
20230801,150000,928804180,10300,10300,10300,10300,1
20230801,145900,928793880,10300,10300,10300,10300,1
20230801,145800,928783580,10290,10290,10290,10290,0
20230801,145700,928783580,10290,10290,10290,10290,0
20230801,145600,928783580,10290,10290,10290,10290,0
20230801,145500,928783580,10290,10290,10290,10290,0
20230801,145400,928783580,10290,10290,10290,10290,0
20230801,145300,928783580,10290,10290,10290,10290,42
20230801,145200,928351400,10290,10290,10290,10290,25
20230801,145100,928094150,10280,10280,10280,10280,0
20230801,145000,928094150,10280,10280,10280,10280,0
20230801,144900,928094150,10280,10280,10280,10280,6
20230801,144800,928032470,10250,10250,10250,10250,0
20230801,144700,928032470,10250,10250,10250,10250,0
20230801,144600,928032470,10250,10250,10250,10250,0
20230801,144500,928032470,10250,10250,10250,10250,1
20230801,144400,928022220,10250,10270,10270,10250,80
20230801,144300,927201820,10280,10280,10280,10280,0
20230801,144200,927201820,10280,10280,10280,10280,0
20230801,144100,927201820,10280,10280,10280,10280,0
20230801,144000,927201820,10280,10280,10280,10280,0
20230801,143900,927201820,10280,10280,10280,10280,0
20230801,143800,927201820,10280,10280,10280,10280,10
20230801,143700,927099020,10280,10280,10280,10280,0
20230801,143600,927099020,10280,10280,10280,10280,96
20230801,143500,926112140,10260,10260,10260,10260,0
20230801,143400,926112140,10260,10260,10260,10260,0
20230801,143300,926112140,10260,10260,10260,10260,0
20230801,143200,926112140,10260,10260,10260,10260,0
20230801,143100,926112140,10260,10260,10260,10260,35
20230801,143000,925753040,10250,10250,10250,10250,0
20230801,142900,925753040,10250,10250,10250,10250,0
20230801,142800,925753040,10250,10250,10250,10250,0
20230801,142700,925753040,10250,10250,10250,10250,0
20230801,142600,925753040,10250,10250,10250,10250,0
20230801,142500,925753040,10250,10250,10250,10250,30
20230801,142400,925445540,10290,10290,10290,10290,1
20230801,142300,925435250,10290,10290,10290,10290,0
20230801,142200,925435250,10290,10290,10290,10290,0
20230801,142100,925435250,10290,10290,10290,10290,0
20230801,142000,925435250,10290,10290,10290,10290,0
20230801,141900,925435250,10290,10290,10290,10290,0
20230801,141800,925435250,10290,10290,10290,10290,0
20230801,141700,925435250,10290,10290,10290,10290,14
20230801,141600,925291190,10290,10290,10290,10290,20
20230801,141500,925085390,10260,10260,10260,10260,0
20230801,141400,925085390,10260,10260,10260,10260,80
20230801,141300,924264590,10240,10240,10240,10240,0
20230801,141200,924264590,10240,10240,10240,10240,50
20230801,141100,923752590,10240,10240,10240,10240,0
20230801,141000,923752590,10240,10240,10240,10240,0
20230801,140900,923752590,10240,10240,10240,10240,0
20230801,140800,923752590,10240,10240,10240,10240,0
20230801,140700,923752590,10240,10240,10240,10240,0
20230801,140600,923752590,10240,10240,10240,10240,0
20230801,140500,923752590,10240,10240,10240,10240,43
20230801,140400,923312270,10240,10240,10240,10240,0
20230801,140300,923312270,10240,10250,10250,10240,1159
20230801,140200,911442110,10220,10220,10220,10220,0
20230801,140100,911442110,10220,10220,10220,10220,0
20230801,140000,911442110,10220,10220,10220,10220,0
20230801,135900,911442110,10220,10230,10230,10220,100
20230801,135800,910419210,10220,10220,10220,10220,0
20230801,135700,910419210,10220,10220,10220,10220,0
20230801,135600,910419210,10220,10220,10220,10220,0
20230801,135500,910419210,10220,10220,10220,10220,0
20230801,135400,910419210,10220,10220,10220,10220,0
20230801,135300,910419210,10220,10220,10220,10220,0
20230801,135200,910419210,10220,10220,10220,10220,0
20230801,135100,910419210,10220,10230,10230,10220,51
20230801,135000,909897750,10220,10220,10220,10220,29
20230801,134900,909601370,10290,10290,10290,10290,0
20230801,134800,909601370,10290,10290,10290,10290,0
20230801,134700,909601370,10290,10290,10290,10290,0
20230801,134600,909601370,10290,10290,10290,10290,0
20230801,134500,909601370,10290,10290,10290,10290,0
20230801,134400,909601370,10290,10290,10290,10290,0
20230801,134300,909601370,10290,10290,10290,10290,0
20230801,134200,909601370,10290,10290,10290,10290,0
20230801,134100,909601370,10290,10290,10290,10290,0
20230801,134000,909601370,10290,10290,10290,10290,0
20230801,133900,909601370,10290,10290,10290,10290,20
20230801,133800,909395570,10290,10290,10290,10290,1
20230801,133700,909385280,10220,10220,10220,10220,0
20230801,133600,909385280,10220,10230,10230,10220,100
20230801,133500,908362590,10290,10290,10290,10290,0
20230801,133400,908362590,10290,10290,10290,10290,0
20230801,133300,908362590,10290,10290,10290,10290,0
20230801,133200,908362590,10290,10290,10290,10290,0
20230801,133100,908362590,10290,10290,10290,10290,0
20230801,133000,908362590,10290,10290,10290,10290,3
20230801,132900,908331720,10290,10290,10290,10290,0
20230801,132800,908331720,10290,10290,10290,10290,5
20230801,132700,908280270,10290,10290,10300,10290,284
20230801,132600,905356570,10220,10220,10220,10220,0
20230801,132500,905356570,10220,10220,10220,10220,0
20230801,132400,905356570,10220,10220,10220,10220,0
20230801,132300,905356570,10220,10220,10220,10220,0
20230801,132200,905356570,10220,10220,10220,10220,0
20230801,132100,905356570,10220,10220,10220,10220,0
20230801,132000,905356570,10220,10300,10300,10220,2110
20230801,131900,883743210,10300,10300,10300,10300,0
20230801,131800,883743210,10300,10300,10300,10300,0
20230801,131700,883743210,10300,10300,10300,10300,0
20230801,131600,883743210,10300,10300,10300,10300,0
20230801,131500,883743210,10300,10300,10300,10300,0
20230801,131400,883743210,10300,10300,10300,10300,446
20230801,131300,879149410,10300,10310,10310,10300,51
20230801,131200,878624100,10300,10300,10300,10300,0
20230801,131100,878624100,10300,10300,10300,10300,100
20230801,131000,877594100,10310,10310,10310,10310,0
20230801,130900,877594100,10310,10310,10310,10310,0
20230801,130800,877594100,10310,10310,10310,10310,0
20230801,130700,877594100,10310,10310,10310,10310,20
20230801,130600,877387900,10310,10310,10310,10310,0
20230801,130500,877387900,10310,10310,10310,10310,0
20230801,130400,877387900,10310,10310,10310,10310,0
20230801,130300,877387900,10310,10310,10310,10310,0
20230801,130200,877387900,10310,10270,10310,10250,488
20230801,130100,872372360,10270,10300,10300,10270,102
20230801,130000,871324690,10300,10300,10300,10300,9
20230801,125900,871231990,10310,10310,10310,10310,0
20230801,125800,871231990,10310,10310,10310,10310,0
20230801,125700,871231990,10310,10310,10310,10310,0
20230801,125600,871231990,10310,10310,10310,10310,0
20230801,125500,871231990,10310,10310,10310,10310,0
20230801,125400,871231990,10310,10310,10310,10310,20
20230801,125300,871025790,10310,10310,10310,10310,0
20230801,125200,871025790,10310,10310,10310,10310,0
20230801,125100,871025790,10310,10310,10310,10310,5
20230801,125000,870974240,10270,10270,10270,10270,0
20230801,124900,870974240,10270,10270,10270,10270,0
20230801,124800,870974240,10270,10270,10270,10270,0
20230801,124700,870974240,10270,10270,10270,10270,0
20230801,124600,870974240,10270,10270,10270,10270,1
20230801,124500,870963970,10270,10270,10270,10270,32
20230801,124400,870635330,10280,10280,10280,10280,240
20230801,124300,868168130,10310,10310,10310,10310,0
20230801,124200,868168130,10310,10310,10310,10310,0
20230801,124100,868168130,10310,10310,10310,10310,0
20230801,124000,868168130,10310,10310,10310,10310,0
20230801,123900,868168130,10310,10310,10310,10310,0
20230801,123800,868168130,10310,10310,10310,10310,0
20230801,123700,868168130,10310,10310,10310,10310,0
20230801,123600,868168130,10310,10310,10310,10310,30
20230801,123500,867858830,10310,10310,10310,10310,0
20230801,123400,867858830,10310,10310,10310,10310,0
20230801,123300,867858830,10310,10310,10310,10310,0
20230801,123200,867858830,10310,10310,10310,10310,0
20230801,123100,867858830,10310,10310,10310,10310,1
20230801,123000,867848520,10270,10280,10280,10270,100
20230801,122900,866821040,10320,10320,10320,10320,0
20230801,122800,866821040,10320,10320,10320,10320,0
20230801,122700,866821040,10320,10320,10320,10320,0
20230801,122600,866821040,10320,10320,10320,10320,1
20230801,122500,866810720,10280,10280,10280,10280,219
20230801,122400,864559400,10280,10280,10280,10280,30
20230801,122300,864251000,10290,10290,10290,10290,1
20230801,122200,864240710,10320,10320,10320,10320,0
20230801,122100,864240710,10320,10320,10320,10320,0
20230801,122000,864240710,10320,10320,10320,10320,0
20230801,121900,864240710,10320,10320,10320,10320,0
20230801,121800,864240710,10320,10320,10320,10320,0
20230801,121700,864240710,10320,10320,10320,10320,0
20230801,121600,864240710,10320,10320,10320,10320,0
20230801,121500,864240710,10320,10320,10320,10320,1
20230801,121400,864230390,10320,10320,10320,10320,0
20230801,121300,864230390,10320,10320,10320,10320,0
20230801,121200,864230390,10320,10320,10320,10320,20
20230801,121100,864023990,10320,10320,10320,10320,0
20230801,121000,864023990,10320,10320,10320,10320,0
20230801,120900,864023990,10320,10320,10320,10320,0
20230801,120800,864023990,10320,10320,10320,10320,0
20230801,120700,864023990,10320,10320,10320,10320,0
20230801,120600,864023990,10320,10320,10320,10320,0
20230801,120500,864023990,10320,10320,10320,10320,0
20230801,120400,864023990,10320,10320,10320,10320,0
20230801,120300,864023990,10320,10320,10320,10320,0
20230801,120200,864023990,10320,10320,10320,10320,1
20230801,120100,864013670,10320,10320,10320,10320,0
20230801,120000,864013670,10320,10320,10320,10320,0
20230801,115900,864013670,10320,10320,10320,10320,1
20230801,115800,864003350,10280,10280,10280,10280,0
20230801,115700,864003350,10280,10280,10280,10280,0
20230801,115600,864003350,10280,10280,10280,10280,0
20230801,115500,864003350,10280,10280,10280,10280,0
20230801,115400,864003350,10280,10280,10280,10280,0
20230801,115300,864003350,10280,10280,10280,10280,0
20230801,115200,864003350,10280,10280,10280,10280,30
20230801,115100,863694950,10280,10280,10280,10280,0
20230801,115000,863694950,10280,10280,10280,10280,0
20230801,114900,863694950,10280,10280,10280,10280,5
20230801,114800,863643550,10280,10280,10280,10280,40
20230801,114700,863232350,10280,10280,10280,10280,0
20230801,114600,863232350,10280,10280,10280,10280,0
20230801,114500,863232350,10280,10280,10280,10280,0
20230801,114400,863232350,10280,10290,10290,10280,213
20230801,114300,861042690,10300,10300,10300,10300,0
20230801,114200,861042690,10300,10300,10300,10300,0
20230801,114100,861042690,10300,10300,10300,10300,0
20230801,114000,861042690,10300,10300,10300,10300,0
20230801,113900,861042690,10300,10300,10300,10300,446
20230801,113800,856448890,10310,10310,10310,10310,0
20230801,113700,856448890,10310,10310,10310,10310,47
20230801,113600,855964320,10310,10310,10310,10310,0
20230801,113500,855964320,10310,10310,10310,10310,0
20230801,113400,855964320,10310,10310,10310,10310,31
20230801,113300,855644710,10310,10310,10310,10310,34
20230801,113200,855294170,10310,10310,10310,10310,1
20230801,113100,855283860,10300,10300,10300,10300,304
20230801,113000,852152660,10300,10300,10300,10300,68
20230801,112900,851452260,10300,10300,10300,10300,970
20230801,112800,841461260,10300,10300,10300,10290,613
20230801,112700,835147850,10290,10290,10290,10290,0
20230801,112600,835147850,10290,10290,10290,10290,0
20230801,112500,835147850,10290,10300,10300,10290,1097
20230801,112400,823859370,10300,10300,10300,10300,103
20230801,112300,822798470,10300,10300,10300,10300,2487
20230801,112200,797182370,10300,10300,10300,10300,0
20230801,112100,797182370,10300,10300,10300,10300,0
20230801,112000,797182370,10300,10300,10300,10300,0
20230801,111900,797182370,10300,10300,10300,10300,0
20230801,111800,797182370,10300,10300,10300,10300,80
20230801,111700,796358370,10300,10300,10300,10300,290
20230801,111600,793371370,10270,10270,10270,10270,119
20230801,111500,792149240,10270,10280,10280,10270,1423
20230801,111400,777529720,10280,10280,10280,10280,0
20230801,111300,777529720,10280,10280,10280,10280,0
20230801,111200,777529720,10280,10280,10280,10280,0
20230801,111100,777529720,10280,10280,10280,10280,0
20230801,111000,777529720,10280,10280,10280,10280,1
20230801,110900,777519440,10300,10300,10300,10300,0
20230801,110800,777519440,10300,10300,10300,10300,6315
20230801,110700,712474940,10340,10340,10340,10340,0
20230801,110600,712474940,10340,10340,10340,10340,0
20230801,110500,712474940,10340,10340,10340,10340,0
20230801,110400,712474940,10340,10340,10340,10340,0
20230801,110300,712474940,10340,10340,10340,10340,53
20230801,110200,711926920,10380,10370,10380,10370,10
20230801,110100,711823140,10350,10350,10350,10350,30
20230801,110000,711512640,10350,10350,10350,10350,0
20230801,105900,711512640,10350,10350,10350,10350,256
20230801,105800,708863040,10360,10360,10360,10360,0
20230801,105700,708863040,10360,10360,10360,10360,0
20230801,105600,708863040,10360,10360,10360,10360,500
20230801,105500,703683040,10360,10350,10360,10350,51
20230801,105400,703154690,10360,10360,10360,10360,250
20230801,105300,700564690,10360,10360,10360,10360,20
20230801,105200,700357490,10360,10360,10360,10360,5202
20230801,105100,646464770,10360,10360,10360,10350,10507
20230801,105000,537662250,10360,10350,10370,10330,5454
20230801,104900,481311830,10340,10320,10340,10320,9104
20230801,104800,387307710,10320,10290,10320,10290,1235
20230801,104700,374568810,10310,10310,10310,10310,0
20230801,104600,374568810,10310,10310,10310,10310,0
20230801,104500,374568810,10310,10310,10310,10310,0
20230801,104400,374568810,10310,10310,10310,10310,0
20230801,104300,374568810,10310,10310,10310,10310,0
20230801,104200,374568810,10310,10310,10310,10310,3
20230801,104100,374537880,10330,10330,10330,10330,0
20230801,104000,374537880,10330,10330,10330,10330,0
20230801,103900,374537880,10330,10330,10330,10330,0
20230801,103800,374537880,10330,10330,10330,10330,0
20230801,103700,374537880,10330,10280,10330,10280,320
20230801,103600,371245720,10280,10280,10280,10280,34
20230801,103500,370896200,10280,10280,10280,10280,0
20230801,103400,370896200,10280,10280,10280,10280,0
20230801,103300,370896200,10280,10280,10280,10280,528
20230801,103200,365468360,10280,10280,10280,10280,100
20230801,103100,364440360,10280,10280,10280,10280,17
20230801,103000,364265600,10280,10280,10280,10280,8
20230801,102900,364183360,10310,10310,10310,10310,0
20230801,102800,364183360,10310,10310,10310,10310,0
20230801,102700,364183360,10310,10310,10310,10310,1
20230801,102600,364173050,10310,10310,10310,10310,95
20230801,102500,363193600,10320,10320,10320,10320,15
20230801,102400,363038800,10320,10320,10320,10320,0
20230801,102300,363038800,10320,10320,10320,10320,0
20230801,102200,363038800,10320,10320,10320,10320,0
20230801,102100,363038800,10320,10320,10320,10320,2
20230801,102000,363018160,10310,10310,10310,10310,113
20230801,101900,361853130,10310,10310,10310,10310,12
20230801,101800,361729410,10320,10320,10320,10320,0
20230801,101700,361729410,10320,10320,10320,10320,0
20230801,101600,361729410,10320,10320,10320,10320,0
20230801,101500,361729410,10320,10320,10320,10320,0
20230801,101400,361729410,10320,10270,10320,10270,11
20230801,101300,361616390,10270,10280,10280,10270,121
20230801,101200,360373510,10320,10320,10320,10320,0
20230801,101100,360373510,10320,10320,10320,10320,0
20230801,101000,360373510,10320,10320,10320,10320,0
20230801,100900,360373510,10320,10320,10320,10320,0
20230801,100800,360373510,10320,10320,10320,10320,1
20230801,100700,360363190,10280,10320,10320,10280,82
20230801,100600,359520150,10330,10330,10330,10330,0
20230801,100500,359520150,10330,10330,10330,10330,0
20230801,100400,359520150,10330,10280,10330,10280,296
20230801,100300,356466910,10270,10260,10270,10260,258
20230801,100200,353818250,10260,10260,10260,10260,47
20230801,100100,353336030,10260,10260,10260,10260,50
20230801,100000,352823030,10210,10210,10210,10210,1377
20230801,095900,338763860,10210,10260,10260,10210,209
20230801,095800,336624770,10260,10260,10260,10260,0
20230801,095700,336624770,10260,10260,10260,10260,1
20230801,095600,336614510,10260,10220,10260,10220,381
20230801,095500,332719010,10220,10220,10220,10220,48
20230801,095400,332228450,10220,10220,10220,10220,225
20230801,095300,329928950,10220,10220,10220,10220,997
20230801,095200,319739610,10220,10260,10260,10220,347
20230801,095100,316183750,10260,10280,10280,10260,43
20230801,095000,315742410,10280,10280,10280,10280,0
20230801,094900,315742410,10280,10280,10280,10280,0
20230801,094800,315742410,10280,10280,10280,10280,245
20230801,094700,313223810,10290,10330,10330,10290,3001
20230801,094600,282277600,10370,10370,10370,10370,0
20230801,094500,282277600,10370,10370,10370,10370,0
20230801,094400,282277600,10370,10370,10370,10370,2
20230801,094300,282256860,10370,10370,10370,10370,0
20230801,094200,282256860,10370,10350,10370,10350,397
20230801,094100,278146030,10350,10350,10350,10350,10
20230801,094000,278042530,10340,10350,10350,10340,75
20230801,093900,277267020,10350,10340,10350,10340,27
20230801,093800,276987830,10340,10340,10340,10340,2
20230801,093700,276967150,10340,10340,10340,10340,1
20230801,093600,276956810,10330,10330,10330,10330,2
20230801,093500,276936150,10340,10340,10340,10340,181
20230801,093400,275064610,10350,10350,10350,10350,3
20230801,093300,275033560,10350,10350,10350,10350,737
20230801,093200,267405610,10340,10350,10350,10340,20
20230801,093100,267198800,10340,10350,10350,10340,545
20230801,093000,261560050,10350,10340,10350,10340,55
20230801,092900,260991110,10340,10340,10340,10340,69
20230801,092800,260277650,10340,10340,10340,10340,0
20230801,092700,260277650,10340,10310,10340,10310,308
20230801,092600,257093120,10310,10350,10350,10310,3622
20230801,092500,219705530,10340,10350,10350,10340,399
20230801,092400,215579680,10440,10350,10440,10330,2177
20230801,092300,193051160,10440,10350,10440,10350,555
20230801,092200,187300100,10330,10330,10330,10330,14
20230801,092100,187155480,10350,10360,10360,10330,894
20230801,092000,177906940,10360,10360,10360,10360,72
20230801,091900,177161020,10370,10470,10470,10370,1711
20230801,091800,159379090,10470,10400,10470,10400,204
20230801,091700,157255790,10390,10390,10390,10390,0
20230801,091600,157255790,10390,10390,10390,10390,0
20230801,091500,157255790,10390,10390,10390,10390,0
20230801,091400,157255790,10390,10390,10390,10390,1392
20230801,091300,142792910,10410,10410,10410,10410,0
20230801,091200,142792910,10410,10410,10410,10410,0
20230801,091100,142792910,10410,10400,10410,10400,1628
20230801,091000,125861690,10400,10400,10400,10400,355
20230801,090900,122169690,10420,10400,10420,10400,2507
20230801,090800,96096830,10400,10400,10400,10400,707
20230801,090700,88744030,10450,10400,10450,10400,3733
20230801,090600,49920380,10400,10400,10510,10390,907
20230801,090500,40488030,10510,10370,10510,10370,2663
20230801,090400,12771090,10360,10340,10360,10340,463
20230801,090300,7980410,10360,10360,10360,10360,210
20230801,090200,5804810,10390,10260,10390,10260,370
20230801,090100,1993880,10260,10260,10260,10260,0
20230801,090000,1993880,10260,10300,10300,10260,194