stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,192700,414764710,9940,9940,9940,9940,1770
20230803,192600,414764710,9940,9940,9940,9940,0
20230803,192500,414764710,9940,9940,9940,9940,0
20230803,192400,414764710,9940,9940,9940,9940,0
20230803,192300,414764710,9940,9940,9940,9940,0
20230803,192200,414764710,9940,9940,9940,9940,0
20230803,192100,414764710,9940,9940,9940,9940,0
20230803,192000,414764710,9940,9940,9940,9940,0
20230803,191900,414764710,9940,9940,9940,9940,0
20230803,191800,414764710,9940,9940,9940,9940,0
20230803,191700,414764710,9940,9940,9940,9940,0
20230803,191600,414764710,9940,9940,9940,9940,0
20230803,191500,414764710,9940,9940,9940,9940,0
20230803,191400,414764710,9940,9940,9940,9940,0
20230803,191300,414764710,9940,9940,9940,9940,0
20230803,191200,414764710,9940,9940,9940,9940,0
20230803,191100,414764710,9940,9940,9940,9940,0
20230803,191000,414764710,9940,9940,9940,9940,0
20230803,190900,414764710,9940,9940,9940,9940,0
20230803,190800,414764710,9940,9940,9940,9940,0
20230803,190700,414764710,9940,9940,9940,9940,0
20230803,190600,414764710,9940,9940,9940,9940,0
20230803,190500,414764710,9940,9940,9940,9940,0
20230803,190400,414764710,9940,9940,9940,9940,0
20230803,190300,414764710,9940,9940,9940,9940,0
20230803,190200,414764710,9940,9940,9940,9940,0
20230803,190100,414764710,9940,9940,9940,9940,0
20230803,190000,414764710,9940,9940,9940,9940,0
20230803,185900,414764710,9940,9940,9940,9940,0
20230803,185800,414764710,9940,9940,9940,9940,0
20230803,185700,414764710,9940,9940,9940,9940,1770
20230803,185600,414764710,9940,9940,9940,9940,0
20230803,185500,414764710,9940,9940,9940,9940,0
20230803,185400,414764710,9940,9940,9940,9940,0
20230803,185300,414764710,9940,9940,9940,9940,0
20230803,185200,414764710,9940,9940,9940,9940,0
20230803,185100,414764710,9940,9940,9940,9940,0
20230803,185000,414764710,9940,9940,9940,9940,0
20230803,184900,414764710,9940,9940,9940,9940,0
20230803,184800,414764710,9940,9940,9940,9940,0
20230803,184700,414764710,9940,9940,9940,9940,0
20230803,184600,414764710,9940,9940,9940,9940,0
20230803,184500,414764710,9940,9940,9940,9940,0
20230803,184400,414764710,9940,9940,9940,9940,0
20230803,184300,414764710,9940,9940,9940,9940,0
20230803,184200,414764710,9940,9940,9940,9940,0
20230803,184100,414764710,9940,9940,9940,9940,0
20230803,184000,414764710,9940,9940,9940,9940,0
20230803,183900,414764710,9940,9940,9940,9940,0
20230803,183800,414764710,9940,9940,9940,9940,0
20230803,183700,414764710,9940,9940,9940,9940,0
20230803,183600,414764710,9940,9940,9940,9940,0
20230803,183500,414764710,9940,9940,9940,9940,0
20230803,183400,414764710,9940,9940,9940,9940,0
20230803,183300,414764710,9940,9940,9940,9940,0
20230803,183200,414764710,9940,9940,9940,9940,0
20230803,183100,414764710,9940,9940,9940,9940,0
20230803,183000,414764710,9940,9940,9940,9940,0
20230803,182900,414764710,9940,9940,9940,9940,0
20230803,182800,414764710,9940,9940,9940,9940,0
20230803,182700,414764710,9940,9940,9940,9940,1770
20230803,182600,414764710,9940,9940,9940,9940,0
20230803,182500,414764710,9940,9940,9940,9940,0
20230803,182400,414764710,9940,9940,9940,9940,0
20230803,182300,414764710,9940,9940,9940,9940,0
20230803,182200,414764710,9940,9940,9940,9940,0
20230803,182100,414764710,9940,9940,9940,9940,0
20230803,182000,414764710,9940,9940,9940,9940,0
20230803,181900,414764710,9940,9940,9940,9940,0
20230803,181800,414764710,9940,9940,9940,9940,0
20230803,181700,414764710,9940,9940,9940,9940,0
20230803,181600,414764710,9940,9940,9940,9940,0
20230803,181500,414764710,9940,9940,9940,9940,0
20230803,181400,414764710,9940,9940,9940,9940,0
20230803,181300,414764710,9940,9940,9940,9940,0
20230803,181200,414764710,9940,9940,9940,9940,0
20230803,181100,414764710,9940,9940,9940,9940,0
20230803,181000,414764710,9940,9940,9940,9940,0
20230803,180900,414764710,9940,9940,9940,9940,0
20230803,180800,414764710,9940,9940,9940,9940,0
20230803,180700,414764710,9940,9940,9940,9940,0
20230803,180600,414764710,9940,9940,9940,9940,0
20230803,180500,414764710,9940,9940,9940,9940,0
20230803,180400,414764710,9940,9940,9940,9940,0
20230803,180300,414764710,9940,9940,9940,9940,0
20230803,180200,414764710,9940,9940,9940,9940,0
20230803,180100,414764710,9940,9940,9940,9940,0
20230803,180000,414764710,9940,9940,9940,9940,0
20230803,175900,414764710,9940,9940,9940,9940,0
20230803,175800,414764710,9940,9940,9940,9940,0
20230803,175700,414764710,9940,9940,9940,9940,1770
20230803,175600,414764710,9940,9940,9940,9940,0
20230803,175500,414764710,9940,9940,9940,9940,0
20230803,175400,414764710,9940,9940,9940,9940,0
20230803,175300,414764710,9940,9940,9940,9940,0
20230803,175200,414764710,9940,9940,9940,9940,0
20230803,175100,414764710,9940,9940,9940,9940,0
20230803,175000,414764710,9940,9940,9940,9940,0
20230803,174900,414764710,9940,9940,9940,9940,0
20230803,174800,414764710,9940,9940,9940,9940,0
20230803,174700,414764710,9940,9940,9940,9940,0
20230803,174600,414764710,9940,9940,9940,9940,0
20230803,174500,414764710,9940,9940,9940,9940,0
20230803,174400,414764710,9940,9940,9940,9940,0
20230803,174300,414764710,9940,9940,9940,9940,0
20230803,174200,414764710,9940,9940,9940,9940,0
20230803,174100,414764710,9940,9940,9940,9940,0
20230803,174000,414764710,9940,9940,9940,9940,0
20230803,173900,414764710,9940,9940,9940,9940,0
20230803,173800,414764710,9940,9940,9940,9940,0
20230803,173700,414764710,9940,9940,9940,9940,0
20230803,173600,414764710,9940,9940,9940,9940,0
20230803,173500,414764710,9940,9940,9940,9940,0
20230803,173400,414764710,9940,9940,9940,9940,0
20230803,173300,414764710,9940,9940,9940,9940,0
20230803,173200,414764710,9940,9940,9940,9940,0
20230803,173100,414764710,9940,9940,9940,9940,0
20230803,173000,414764710,9940,9940,9940,9940,0
20230803,172900,414764710,9940,9940,9940,9940,0
20230803,172800,414764710,9940,9940,9940,9940,0
20230803,172700,414764710,9940,9940,9940,9940,1770
20230803,172600,414764710,9940,9940,9940,9940,0
20230803,172500,414764710,9940,9940,9940,9940,0
20230803,172400,414764710,9940,9940,9940,9940,0
20230803,172300,414764710,9940,9940,9940,9940,0
20230803,172200,414764710,9940,9940,9940,9940,0
20230803,172100,414764710,9940,9940,9940,9940,0
20230803,172000,414764710,9940,9940,9940,9940,0
20230803,171900,414764710,9940,9940,9940,9940,0
20230803,171800,414764710,9940,9940,9940,9940,0
20230803,171700,414764710,9940,9940,9940,9940,0
20230803,171600,414764710,9940,9940,9940,9940,0
20230803,171500,414764710,9940,9940,9940,9940,0
20230803,171400,414764710,9940,9940,9940,9940,0
20230803,171300,414764710,9940,9940,9940,9940,0
20230803,171200,414764710,9940,9940,9940,9940,0
20230803,171100,414764710,9940,9940,9940,9940,0
20230803,171000,414764710,9940,9940,9940,9940,0
20230803,170900,414764710,9940,9940,9940,9940,0
20230803,170800,414764710,9940,9940,9940,9940,0
20230803,170700,414764710,9940,9940,9940,9940,0
20230803,170600,414764710,9940,9940,9940,9940,0
20230803,170500,414764710,9940,9940,9940,9940,0
20230803,170400,414764710,9940,9940,9940,9940,0
20230803,170300,414764710,9940,9940,9940,9940,0
20230803,170200,414764710,9940,9940,9940,9940,0
20230803,170100,414764710,9940,9940,9940,9940,0
20230803,170000,414764710,9940,9940,9940,9940,0
20230803,165900,414764710,9940,9940,9940,9940,0
20230803,165800,414764710,9940,9940,9940,9940,0
20230803,165700,414764710,9940,9940,9940,9940,1770
20230803,165600,414764710,9940,9940,9940,9940,0
20230803,165500,414764710,9940,9940,9940,9940,0
20230803,165400,414764710,9940,9940,9940,9940,0
20230803,165300,414764710,9940,9940,9940,9940,0
20230803,165200,414764710,9940,9940,9940,9940,0
20230803,165100,414764710,9940,9940,9940,9940,0
20230803,165000,414764710,9940,9940,9940,9940,0
20230803,164900,414764710,9940,9940,9940,9940,0
20230803,164800,414764710,9940,9940,9940,9940,0
20230803,164700,414764710,9940,9940,9940,9940,0
20230803,164600,414764710,9940,9940,9940,9940,0
20230803,164500,414764710,9940,9940,9940,9940,0
20230803,164400,414764710,9940,9940,9940,9940,0
20230803,164300,414764710,9940,9940,9940,9940,0
20230803,164200,414764710,9940,9940,9940,9940,0
20230803,164100,414764710,9940,9940,9940,9940,0
20230803,164000,414764710,9940,9940,9940,9940,0
20230803,163900,414764710,9940,9940,9940,9940,0
20230803,163800,414764710,9940,9940,9940,9940,0
20230803,163700,414764710,9940,9940,9940,9940,0
20230803,163600,414764710,9940,9940,9940,9940,0
20230803,163500,414764710,9940,9940,9940,9940,0
20230803,163400,414764710,9940,9940,9940,9940,0
20230803,163300,414764710,9940,9940,9940,9940,0
20230803,163200,414764710,9940,9940,9940,9940,0
20230803,163100,414764710,9940,9940,9940,9940,0
20230803,163000,414764710,9940,9940,9940,9940,0
20230803,162900,414764710,9940,9940,9940,9940,0
20230803,162800,414764710,9940,9940,9940,9940,0
20230803,162700,414764710,9940,9940,9940,9940,1770
20230803,162600,414764710,9940,9940,9940,9940,0
20230803,162500,414764710,9940,9940,9940,9940,0
20230803,162400,414764710,9940,9940,9940,9940,0
20230803,162300,414764710,9940,9940,9940,9940,0
20230803,162200,414764710,9940,9940,9940,9940,0
20230803,162100,414764710,9940,9940,9940,9940,0
20230803,162000,414764710,9940,9940,9940,9940,0
20230803,161900,414764710,9940,9940,9940,9940,0
20230803,161800,414764710,9940,9940,9940,9940,0
20230803,161700,414764710,9940,9940,9940,9940,0
20230803,161600,414764710,9940,9940,9940,9940,0
20230803,161500,414764710,9940,9940,9940,9940,0
20230803,161400,414764710,9940,9940,9940,9940,0
20230803,161300,414764710,9940,9940,9940,9940,0
20230803,161200,414764710,9940,9940,9940,9940,0
20230803,161100,414764710,9940,9940,9940,9940,0
20230803,161000,414764710,9940,9940,9940,9940,0
20230803,160900,414764710,9940,9940,9940,9940,0
20230803,160800,414764710,9940,9940,9940,9940,0
20230803,160700,414764710,9940,9940,9940,9940,0
20230803,160600,414764710,9940,9940,9940,9940,0
20230803,160500,414764710,9940,9940,9940,9940,0
20230803,160400,414764710,9940,9940,9940,9940,0
20230803,160300,414764710,9940,9940,9940,9940,0
20230803,160200,414764710,9940,9940,9940,9940,0
20230803,160100,414764710,9940,9940,9940,9940,0
20230803,160000,414764710,9940,9940,9940,9940,0
20230803,155900,414764710,9940,9940,9940,9940,0
20230803,155800,414764710,9940,9940,9940,9940,0
20230803,155700,414764710,9940,9940,9940,9940,1770
20230803,155600,414764710,9940,9940,9940,9940,0
20230803,155500,414764710,9940,9940,9940,9940,0
20230803,155400,414764710,9940,9940,9940,9940,0
20230803,155300,414764710,9940,9940,9940,9940,0
20230803,155200,414764710,9940,9940,9940,9940,0
20230803,155100,414764710,9940,9940,9940,9940,0
20230803,155000,414764710,9940,9940,9940,9940,0
20230803,154900,414764710,9940,9940,9940,9940,0
20230803,154800,414764710,9940,9940,9940,9940,0
20230803,154700,414764710,9940,9940,9940,9940,0
20230803,154600,414764710,9940,9940,9940,9940,0
20230803,154500,414764710,9940,9940,9940,9940,0
20230803,154400,414764710,9940,9940,9940,9940,0
20230803,154300,414764710,9940,9940,9940,9940,0
20230803,154200,414764710,9940,9940,9940,9940,0
20230803,154100,414764710,9940,9940,9940,9940,0
20230803,154000,414764710,9940,9940,9940,9940,0
20230803,153900,414764710,9940,9940,9940,9940,0
20230803,153800,414764710,9940,9940,9940,9940,0
20230803,153700,414764710,9940,9940,9940,9940,0
20230803,153600,414764710,9940,9940,9940,9940,0
20230803,153500,414764710,9940,9940,9940,9940,0
20230803,153400,414764710,9940,9940,9940,9940,0
20230803,153300,414764710,9940,9940,9940,9940,0
20230803,153200,414764710,9940,9940,9940,9940,0
20230803,153100,414764710,9940,9940,9940,9940,0
20230803,153000,414764710,9940,9940,9940,9940,1770
20230803,152900,397170910,10000,10000,10000,10000,0
20230803,152800,397170910,10000,10000,10000,10000,0
20230803,152700,397170910,10000,10000,10000,10000,0
20230803,152600,397170910,10000,10000,10000,10000,0
20230803,152500,397170910,10000,10000,10000,10000,0
20230803,152400,397170910,10000,10000,10000,10000,0
20230803,152300,397170910,10000,10000,10000,10000,0
20230803,152200,397170910,10000,10000,10000,10000,0
20230803,152100,397170910,10000,10000,10000,10000,0
20230803,152000,397170910,10000,10000,10000,10000,0
20230803,151900,397170910,10000,10000,10000,10000,0
20230803,151800,397170910,10000,10000,10000,10000,0
20230803,151700,397170910,10000,10000,10000,10000,0
20230803,151600,397170910,10000,10000,10000,10000,0
20230803,151500,397170910,10000,10000,10000,10000,0
20230803,151400,397170910,10000,10000,10000,10000,0
20230803,151300,397170910,10000,10000,10000,10000,20
20230803,151200,396970910,10000,10000,10000,10000,20
20230803,151100,396770910,10000,10000,10000,10000,1
20230803,151000,396760910,10000,10000,10000,10000,34
20230803,150900,396420910,10050,10050,10050,10050,0
20230803,150800,396420910,10050,10050,10050,10050,0
20230803,150700,396420910,10050,10050,10050,10050,10
20230803,150600,396320410,10000,10000,10000,10000,0
20230803,150500,396320410,10000,10000,10000,10000,212
20230803,150400,394200410,10000,10000,10000,10000,0
20230803,150300,394200410,10000,10000,10000,10000,21
20230803,150200,393990410,10000,10000,10000,10000,0
20230803,150100,393990410,10000,10000,10000,10000,0
20230803,150000,393990410,10000,10000,10000,10000,0
20230803,145900,393990410,10000,10000,10000,10000,0
20230803,145800,393990410,10000,10000,10000,10000,0
20230803,145700,393990410,10000,10000,10000,10000,0
20230803,145600,393990410,10000,10000,10000,10000,0
20230803,145500,393990410,10000,10000,10000,10000,0
20230803,145400,393990410,10000,10000,10000,10000,0
20230803,145300,393990410,10000,10000,10000,10000,0
20230803,145200,393990410,10000,10000,10000,10000,2
20230803,145100,393970410,10000,10000,10000,10000,0
20230803,145000,393970410,10000,10000,10000,10000,0
20230803,144900,393970410,10000,10000,10000,10000,0
20230803,144800,393970410,10000,10000,10000,10000,0
20230803,144700,393970410,10000,10000,10000,10000,0
20230803,144600,393970410,10000,10000,10000,10000,0
20230803,144500,393970410,10000,10000,10000,10000,0
20230803,144400,393970410,10000,10000,10000,10000,0
20230803,144300,393970410,10000,10000,10000,10000,200
20230803,144200,391970410,10000,10000,10000,10000,0
20230803,144100,391970410,10000,10000,10000,10000,0
20230803,144000,391970410,10000,10000,10000,10000,0
20230803,143900,391970410,10000,10000,10000,10000,20
20230803,143800,391770410,10000,10010,10010,10000,150
20230803,143700,390270390,10000,10000,10000,10000,0
20230803,143600,390270390,10000,10000,10000,10000,0
20230803,143500,390270390,10000,10000,10000,10000,0
20230803,143400,390270390,10000,10000,10000,10000,0
20230803,143300,390270390,10000,10000,10000,10000,0
20230803,143200,390270390,10000,10000,10000,10000,0
20230803,143100,390270390,10000,10000,10000,10000,0
20230803,143000,390270390,10000,10000,10000,10000,0
20230803,142900,390270390,10000,10000,10000,10000,0
20230803,142800,390270390,10000,10000,10000,10000,0
20230803,142700,390270390,10000,10000,10000,10000,0
20230803,142600,390270390,10000,10000,10000,10000,90
20230803,142500,389370390,10050,10050,10050,10050,0
20230803,142400,389370390,10050,10050,10050,10050,0
20230803,142300,389370390,10050,10050,10050,10050,0
20230803,142200,389370390,10050,10050,10050,10050,0
20230803,142100,389370390,10050,10050,10050,10050,0
20230803,142000,389370390,10050,10050,10050,10050,0
20230803,141900,389370390,10050,10050,10050,10050,0
20230803,141800,389370390,10050,10050,10050,10050,1
20230803,141700,389360340,10050,10050,10050,10050,3
20230803,141600,389330190,10000,10000,10000,10000,0
20230803,141500,389330190,10000,10000,10000,10000,0
20230803,141400,389330190,10000,10000,10000,10000,0
20230803,141300,389330190,10000,10000,10000,10000,0
20230803,141200,389330190,10000,10000,10000,10000,0
20230803,141100,389330190,10000,10000,10000,10000,0
20230803,141000,389330190,10000,10000,10000,10000,0
20230803,140900,389330190,10000,10000,10000,10000,0
20230803,140800,389330190,10000,10000,10000,10000,0
20230803,140700,389330190,10000,10000,10000,10000,0
20230803,140600,389330190,10000,10000,10000,10000,0
20230803,140500,389330190,10000,10010,10010,10000,14
20230803,140400,389190180,10030,10040,10040,10030,20
20230803,140300,388989570,10040,10040,10040,10040,9
20230803,140200,388899210,10080,10080,10080,10080,0
20230803,140100,388899210,10080,10080,10080,10080,0
20230803,140000,388899210,10080,10080,10080,10080,0
20230803,135900,388899210,10080,10080,10080,10080,0
20230803,135800,388899210,10080,10080,10080,10080,0
20230803,135700,388899210,10080,10080,10080,10080,0
20230803,135600,388899210,10080,10080,10080,10080,0
20230803,135500,388899210,10080,10080,10080,10080,0
20230803,135400,388899210,10080,10080,10080,10080,0
20230803,135300,388899210,10080,10080,10080,10080,0
20230803,135200,388899210,10080,10080,10080,10080,0
20230803,135100,388899210,10080,10080,10080,10080,0
20230803,135000,388899210,10080,10080,10080,10080,0
20230803,134900,388899210,10080,10080,10080,10080,0
20230803,134800,388899210,10080,10080,10080,10080,0
20230803,134700,388899210,10080,10080,10080,10080,0
20230803,134600,388899210,10080,10080,10080,10080,0
20230803,134500,388899210,10080,10080,10080,10080,1
20230803,134400,388889130,10080,10080,10080,10080,0
20230803,134300,388889130,10080,10080,10080,10080,0
20230803,134200,388889130,10080,10080,10080,10080,0
20230803,134100,388889130,10080,10080,10080,10080,0
20230803,134000,388889130,10080,10080,10080,10080,1
20230803,133900,388879050,10080,10080,10080,10080,10
20230803,133800,388778250,10110,10110,10110,10110,0
20230803,133700,388778250,10110,10110,10110,10110,0
20230803,133600,388778250,10110,10110,10110,10110,0
20230803,133500,388778250,10110,10110,10110,10110,0
20230803,133400,388778250,10110,10110,10110,10110,0
20230803,133300,388778250,10110,10110,10110,10110,0
20230803,133200,388778250,10110,10110,10110,10110,0
20230803,133100,388778250,10110,10110,10110,10110,0
20230803,133000,388778250,10110,10110,10110,10110,0
20230803,132900,388778250,10110,10110,10110,10110,0
20230803,132800,388778250,10110,10110,10110,10110,0
20230803,132700,388778250,10110,10110,10110,10110,0
20230803,132600,388778250,10110,10110,10110,10110,0
20230803,132500,388778250,10110,10110,10110,10110,0
20230803,132400,388778250,10110,10110,10110,10110,0
20230803,132300,388778250,10110,10110,10110,10110,0
20230803,132200,388778250,10110,10110,10110,10110,1064
20230803,132100,378021210,10110,10110,10110,10110,0
20230803,132000,378021210,10110,10110,10110,10110,0
20230803,131900,378021210,10110,10110,10110,10110,0
20230803,131800,378021210,10110,10110,10110,10110,1
20230803,131700,378011100,10130,10130,10130,10130,0
20230803,131600,378011100,10130,10130,10130,10130,0
20230803,131500,378011100,10130,10130,10130,10130,0
20230803,131400,378011100,10130,10130,10130,10130,0
20230803,131300,378011100,10130,10130,10130,10130,0
20230803,131200,378011100,10130,10130,10130,10130,0
20230803,131100,378011100,10130,10070,10130,10070,350
20230803,131000,374476840,10010,10030,10030,10010,13
20230803,130900,374346510,10050,10050,10050,10050,0
20230803,130800,374346510,10050,10050,10050,10050,0
20230803,130700,374346510,10050,10050,10050,10050,0
20230803,130600,374346510,10050,10050,10050,10050,0
20230803,130500,374346510,10050,10050,10050,10050,0
20230803,130400,374346510,10050,10050,10050,10050,0
20230803,130300,374346510,10050,10040,10050,10040,46
20230803,130200,373884620,10050,10050,10050,10050,37
20230803,130100,373512770,10040,10040,10040,10040,0
20230803,130000,373512770,10040,10040,10040,10040,0
20230803,125900,373512770,10040,10040,10040,10040,0
20230803,125800,373512770,10040,10040,10040,10040,0
20230803,125700,373512770,10040,10040,10040,10040,0
20230803,125600,373512770,10040,10040,10040,10040,0
20230803,125500,373512770,10040,10040,10040,10040,0
20230803,125400,373512770,10040,10040,10040,10040,0
20230803,125300,373512770,10040,10040,10040,10040,0
20230803,125200,373512770,10040,10020,10040,10020,2587
20230803,125100,347551910,10000,10000,10000,10000,0
20230803,125000,347551910,10000,10000,10000,10000,818
20230803,124900,339371910,9990,9990,9990,9990,0
20230803,124800,339371910,9990,9990,9990,9990,0
20230803,124700,339371910,9990,9990,9990,9990,0
20230803,124600,339371910,9990,9990,9990,9990,0
20230803,124500,339371910,9990,9990,9990,9990,0
20230803,124400,339371910,9990,9990,9990,9990,0
20230803,124300,339371910,9990,9990,9990,9990,0
20230803,124200,339371910,9990,9990,9990,9990,0
20230803,124100,339371910,9990,9990,9990,9990,70
20230803,124000,338672610,9960,9960,9960,9960,0
20230803,123900,338672610,9960,9960,9960,9960,0
20230803,123800,338672610,9960,9960,9960,9960,0
20230803,123700,338672610,9960,9960,9960,9960,0
20230803,123600,338672610,9960,9960,9960,9960,0
20230803,123500,338672610,9960,9960,9960,9960,0
20230803,123400,338672610,9960,9960,9960,9960,307
20230803,123300,335614890,9960,9990,9990,9960,101
20230803,123200,334608900,9960,9960,9960,9960,0
20230803,123100,334608900,9960,9960,9960,9960,0
20230803,123000,334608900,9960,9960,9960,9960,0
20230803,122900,334608900,9960,9960,9960,9960,0
20230803,122800,334608900,9960,9960,9960,9960,0
20230803,122700,334608900,9960,9960,9960,9960,0
20230803,122600,334608900,9960,9960,9960,9960,0
20230803,122500,334608900,9960,9960,9960,9960,9
20230803,122400,334519260,9960,9960,9960,9960,0
20230803,122300,334519260,9960,9960,9960,9960,0
20230803,122200,334519260,9960,9960,9960,9960,0
20230803,122100,334519260,9960,9960,9960,9960,0
20230803,122000,334519260,9960,9960,9960,9960,0
20230803,121900,334519260,9960,9960,9960,9960,0
20230803,121800,334519260,9960,9960,9960,9960,9
20230803,121700,334429620,9960,9960,9960,9960,0
20230803,121600,334429620,9960,9960,9960,9960,4
20230803,121500,334389780,10000,10000,10000,10000,0
20230803,121400,334389780,10000,10000,10000,10000,0
20230803,121300,334389780,10000,10000,10000,10000,0
20230803,121200,334389780,10000,10000,10000,10000,0
20230803,121100,334389780,10000,9990,10000,9990,308
20230803,121000,331311810,9990,9990,9990,9990,0
20230803,120900,331311810,9990,9990,9990,9990,3
20230803,120800,331281840,9930,9930,9930,9930,0
20230803,120700,331281840,9930,9930,9930,9930,0
20230803,120600,331281840,9930,9930,9930,9930,0
20230803,120500,331281840,9930,9930,9930,9930,0
20230803,120400,331281840,9930,9930,9930,9930,0
20230803,120300,331281840,9930,9930,9930,9930,0
20230803,120200,331281840,9930,9930,9930,9930,0
20230803,120100,331281840,9930,9930,9930,9930,0
20230803,120000,331281840,9930,9930,9930,9930,0
20230803,115900,331281840,9930,9930,9930,9930,300
20230803,115800,328302840,9990,9990,9990,9990,0
20230803,115700,328302840,9990,9990,9990,9990,1
20230803,115600,328292850,9920,9920,9920,9920,0
20230803,115500,328292850,9920,9920,9920,9920,0
20230803,115400,328292850,9920,9920,9920,9920,0
20230803,115300,328292850,9920,9920,9920,9920,0
20230803,115200,328292850,9920,9920,9920,9920,0
20230803,115100,328292850,9920,9920,9920,9920,0
20230803,115000,328292850,9920,9920,9920,9920,0
20230803,114900,328292850,9920,9920,9920,9920,0
20230803,114800,328292850,9920,9920,9920,9920,0
20230803,114700,328292850,9920,9920,9920,9920,0
20230803,114600,328292850,9920,9920,9920,9920,3
20230803,114500,328263090,9920,9900,9920,9900,1034
20230803,114400,318026350,9910,9910,9910,9910,0
20230803,114300,318026350,9910,9910,9910,9910,0
20230803,114200,318026350,9910,9910,9910,9910,21
20230803,114100,317818240,9910,9910,9910,9910,34
20230803,114000,317481300,9910,9910,9910,9910,0
20230803,113900,317481300,9910,9910,9910,9910,195
20230803,113800,315548850,9920,9920,9920,9920,1
20230803,113700,315538930,9910,9910,9910,9910,0
20230803,113600,315538930,9910,9910,9910,9910,100
20230803,113500,314547930,9910,9910,9910,9910,0
20230803,113400,314547930,9910,9910,9910,9910,0
20230803,113300,314547930,9910,9910,9910,9910,10
20230803,113200,314448830,9920,9950,9950,9920,5357
20230803,113100,261219910,9950,9950,9950,9950,0
20230803,113000,261219910,9950,9950,9950,9950,0
20230803,112900,261219910,9950,9950,9950,9950,0
20230803,112800,261219910,9950,9960,9960,9950,3032
20230803,112700,231037790,9960,9960,9960,9960,200
20230803,112600,229045790,9960,9960,9960,9960,0
20230803,112500,229045790,9960,9960,9960,9960,0
20230803,112400,229045790,9960,9960,9960,9960,100
20230803,112300,228049790,9980,9980,9980,9980,0
20230803,112200,228049790,9980,9980,9980,9980,0
20230803,112100,228049790,9980,9980,9980,9980,0
20230803,112000,228049790,9980,9980,9980,9980,0
20230803,111900,228049790,9980,9980,9980,9980,0
20230803,111800,228049790,9980,9980,9980,9980,100
20230803,111700,227051790,9980,9970,9980,9960,112
20230803,111600,225935390,9970,9970,9970,9970,20
20230803,111500,225735990,9970,9970,9970,9970,1
20230803,111400,225726020,9950,9950,9950,9950,0
20230803,111300,225726020,9950,9950,9950,9950,0
20230803,111200,225726020,9950,9950,9950,9950,0
20230803,111100,225726020,9950,9970,9970,9950,300
20230803,111000,222740970,10020,10020,10020,10020,0
20230803,110900,222740970,10020,10020,10020,10020,0
20230803,110800,222740970,10020,10010,10030,10010,79
20230803,110700,221949270,9970,9970,9970,9970,0
20230803,110600,221949270,9970,9970,9970,9970,6
20230803,110500,221889450,9950,9950,9950,9950,2
20230803,110400,221869550,9950,9950,9950,9950,0
20230803,110300,221869550,9950,9950,9950,9950,0
20230803,110200,221869550,9950,9950,9950,9950,4
20230803,110100,221829750,9990,9990,9990,9990,100
20230803,110000,220830750,9960,9960,9960,9960,0
20230803,105900,220830750,9960,9960,9960,9960,0
20230803,105800,220830750,9960,9960,9960,9960,0
20230803,105700,220830750,9960,9960,9960,9960,0
20230803,105600,220830750,9960,9960,9960,9960,768
20230803,105500,213181470,9970,9970,9970,9970,78
20230803,105400,212403810,9970,9980,9990,9970,132
20230803,105300,211086470,9990,10000,10000,9990,1232
20230803,105200,198778330,10040,10040,10040,10040,0
20230803,105100,198778330,10040,10040,10040,10040,0
20230803,105000,198778330,10040,10040,10040,10040,0
20230803,104900,198778330,10040,10040,10040,10040,0
20230803,104800,198778330,10040,10040,10040,10040,0
20230803,104700,198778330,10040,10040,10040,10040,300
20230803,104600,195766330,10040,10040,10040,10040,5
20230803,104500,195716130,9990,9990,9990,9990,100
20230803,104400,194717130,9990,9990,9990,9990,0
20230803,104300,194717130,9990,9990,9990,9990,0
20230803,104200,194717130,9990,9990,9990,9990,0
20230803,104100,194717130,9990,10020,10110,9990,348
20230803,104000,191237770,9990,9990,9990,9990,0
20230803,103900,191237770,9990,9990,9990,9990,0
20230803,103800,191237770,9990,10000,10020,9990,516
20230803,103700,186076560,10000,10000,10000,10000,117
20230803,103600,184906560,10010,10010,10010,10010,0
20230803,103500,184906560,10010,10020,10020,10010,35
20230803,103400,184556130,10020,10020,10020,10020,33
20230803,103300,184225470,10020,10020,10020,10020,1000
20230803,103200,174205470,10020,10020,10020,10020,0
20230803,103100,174205470,10020,10020,10020,10020,0
20230803,103000,174205470,10020,10020,10020,10020,0
20230803,102900,174205470,10020,10020,10020,10020,0
20230803,102800,174205470,10020,10020,10020,10020,0
20230803,102700,174205470,10020,10030,10120,10020,111
20230803,102600,173089930,10030,10050,10050,10030,1250
20230803,102500,160537680,10050,10130,10130,10050,18
20230803,102400,160356700,10050,10050,10050,10050,0
20230803,102300,160356700,10050,10050,10050,10050,0
20230803,102200,160356700,10050,10050,10050,10050,0
20230803,102100,160356700,10050,10050,10050,10050,0
20230803,102000,160356700,10050,10050,10050,10050,0
20230803,101900,160356700,10050,10050,10050,10050,11
20230803,101800,160246150,10080,10080,10080,10080,0
20230803,101700,160246150,10080,10080,10080,10080,0
20230803,101600,160246150,10080,10080,10080,10080,0
20230803,101500,160246150,10080,10080,10080,10080,10
20230803,101400,160145350,10100,10100,10100,10100,66
20230803,101300,159478750,10080,10080,10080,10080,0
20230803,101200,159478750,10080,10080,10080,10080,0
20230803,101100,159478750,10080,10080,10080,10080,0
20230803,101000,159478750,10080,10080,10080,10080,0
20230803,100900,159478750,10080,10080,10080,10080,2
20230803,100800,159458590,10100,10100,10100,10100,0
20230803,100700,159458590,10100,10100,10100,10100,0
20230803,100600,159458590,10100,10100,10100,10100,0
20230803,100500,159458590,10100,10090,10100,10080,1147
20230803,100400,147884020,10120,10120,10120,10120,0
20230803,100300,147884020,10120,10120,10120,10120,0
20230803,100200,147884020,10120,10120,10120,10120,0
20230803,100100,147884020,10120,10120,10120,10120,49
20230803,100000,147388140,10120,10120,10120,10120,0
20230803,095900,147388140,10120,10120,10120,10120,2
20230803,095800,147367900,10120,10120,10120,10120,0
20230803,095700,147367900,10120,10120,10120,10120,1752
20230803,095600,129637660,10130,10130,10130,10130,0
20230803,095500,129637660,10130,10130,10130,10130,0
20230803,095400,129637660,10130,10130,10130,10130,0
20230803,095300,129637660,10130,10130,10130,10130,0
20230803,095200,129637660,10130,10130,10130,10130,0
20230803,095100,129637660,10130,10130,10130,10130,0
20230803,095000,129637660,10130,10130,10130,10130,0
20230803,094900,129637660,10130,10130,10130,10130,0
20230803,094800,129637660,10130,10130,10130,10130,0
20230803,094700,129637660,10130,10130,10130,10130,0
20230803,094600,129637660,10130,10130,10130,10130,0
20230803,094500,129637660,10130,10130,10130,10130,1
20230803,094400,129627530,10090,10090,10090,10090,0
20230803,094300,129627530,10090,10090,10090,10090,0
20230803,094200,129627530,10090,10090,10090,10090,0
20230803,094100,129627530,10090,10090,10090,10090,183
20230803,094000,127781060,10090,10090,10090,10090,16
20230803,093900,127619620,10060,10060,10060,10060,0
20230803,093800,127619620,10060,10120,10120,10060,504
20230803,093700,122521560,10120,10050,10120,10050,144
20230803,093600,121071280,10050,10050,10050,10050,301
20230803,093500,118046230,10110,10110,10110,10110,2
20230803,093400,118026010,10130,10130,10130,10130,0
20230803,093300,118026010,10130,10130,10130,10130,1
20230803,093200,118015880,10130,10130,10130,10130,0
20230803,093100,118015880,10130,10130,10130,10130,2
20230803,093000,117995620,10050,10050,10050,10050,0
20230803,092900,117995620,10050,10050,10050,10050,0
20230803,092800,117995620,10050,10060,10060,10050,29
20230803,092700,117704060,10050,10050,10050,10050,0
20230803,092600,117704060,10050,10050,10050,10050,0
20230803,092500,117704060,10050,10050,10050,10050,54
20230803,092400,117161360,10150,10150,10150,10150,0
20230803,092300,117161360,10150,10150,10150,10150,1
20230803,092200,117151210,10090,10090,10090,10090,0
20230803,092100,117151210,10090,10090,10090,10090,0
20230803,092000,117151210,10090,10000,10090,10000,525
20230803,091900,111864600,9950,9950,9950,9950,2000
20230803,091800,91964600,10000,10000,10000,10000,0
20230803,091700,91964600,10000,9970,10000,9970,498
20230803,091600,86998040,9940,9980,9980,9940,1960
20230803,091500,67497770,10080,10080,10080,10080,0
20230803,091400,67497770,10080,10080,10080,10080,0
20230803,091300,67497770,10080,10080,10080,10080,18
20230803,091200,67316330,10080,10080,10080,10080,10
20230803,091100,67215530,10080,10080,10080,10080,1
20230803,091000,67205450,9980,9990,9990,9980,1000
20230803,090900,57224810,9980,10010,10010,9980,283
20230803,090800,54393990,9940,10010,10010,9940,768
20230803,090700,46728800,10010,10060,10060,10010,2351
20230803,090600,23118620,10060,10060,10060,10060,17
20230803,090500,22947600,10060,10060,10060,10060,862
20230803,090400,14275880,10060,10060,10060,10060,1023
20230803,090300,3984500,10060,10060,10060,10060,303
20230803,090200,936320,10100,10100,10100,10100,58
20230803,090100,350520,10100,10100,10100,10100,0
20230803,090000,350520,10100,10010,10100,10010,35