stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193100,377159970,10070,10070,10070,10070,1016
20230807,193000,377159970,10070,10070,10070,10070,0
20230807,192900,377159970,10070,10070,10070,10070,0
20230807,192800,377159970,10070,10070,10070,10070,0
20230807,192700,377159970,10070,10070,10070,10070,0
20230807,192600,377159970,10070,10070,10070,10070,0
20230807,192500,377159970,10070,10070,10070,10070,0
20230807,192400,377159970,10070,10070,10070,10070,0
20230807,192300,377159970,10070,10070,10070,10070,0
20230807,192200,377159970,10070,10070,10070,10070,0
20230807,192100,377159970,10070,10070,10070,10070,0
20230807,192000,377159970,10070,10070,10070,10070,0
20230807,191900,377159970,10070,10070,10070,10070,0
20230807,191800,377159970,10070,10070,10070,10070,0
20230807,191700,377159970,10070,10070,10070,10070,0
20230807,191600,377159970,10070,10070,10070,10070,0
20230807,191500,377159970,10070,10070,10070,10070,0
20230807,191400,377159970,10070,10070,10070,10070,0
20230807,191300,377159970,10070,10070,10070,10070,0
20230807,191200,377159970,10070,10070,10070,10070,0
20230807,191100,377159970,10070,10070,10070,10070,0
20230807,191000,377159970,10070,10070,10070,10070,0
20230807,190900,377159970,10070,10070,10070,10070,0
20230807,190800,377159970,10070,10070,10070,10070,0
20230807,190700,377159970,10070,10070,10070,10070,0
20230807,190600,377159970,10070,10070,10070,10070,0
20230807,190500,377159970,10070,10070,10070,10070,0
20230807,190400,377159970,10070,10070,10070,10070,0
20230807,190300,377159970,10070,10070,10070,10070,0
20230807,190200,377159970,10070,10070,10070,10070,0
20230807,190100,377159970,10070,10070,10070,10070,1016
20230807,190000,377159970,10070,10070,10070,10070,0
20230807,185900,377159970,10070,10070,10070,10070,0
20230807,185800,377159970,10070,10070,10070,10070,0
20230807,185700,377159970,10070,10070,10070,10070,0
20230807,185600,377159970,10070,10070,10070,10070,0
20230807,185500,377159970,10070,10070,10070,10070,0
20230807,185400,377159970,10070,10070,10070,10070,0
20230807,185300,377159970,10070,10070,10070,10070,0
20230807,185200,377159970,10070,10070,10070,10070,0
20230807,185100,377159970,10070,10070,10070,10070,0
20230807,185000,377159970,10070,10070,10070,10070,0
20230807,184900,377159970,10070,10070,10070,10070,0
20230807,184800,377159970,10070,10070,10070,10070,0
20230807,184700,377159970,10070,10070,10070,10070,0
20230807,184600,377159970,10070,10070,10070,10070,0
20230807,184500,377159970,10070,10070,10070,10070,0
20230807,184400,377159970,10070,10070,10070,10070,0
20230807,184300,377159970,10070,10070,10070,10070,0
20230807,184200,377159970,10070,10070,10070,10070,0
20230807,184100,377159970,10070,10070,10070,10070,0
20230807,184000,377159970,10070,10070,10070,10070,0
20230807,183900,377159970,10070,10070,10070,10070,0
20230807,183800,377159970,10070,10070,10070,10070,0
20230807,183700,377159970,10070,10070,10070,10070,0
20230807,183600,377159970,10070,10070,10070,10070,0
20230807,183500,377159970,10070,10070,10070,10070,0
20230807,183400,377159970,10070,10070,10070,10070,0
20230807,183300,377159970,10070,10070,10070,10070,0
20230807,183200,377159970,10070,10070,10070,10070,0
20230807,183100,377159970,10070,10070,10070,10070,1016
20230807,183000,377159970,10070,10070,10070,10070,0
20230807,182900,377159970,10070,10070,10070,10070,0
20230807,182800,377159970,10070,10070,10070,10070,0
20230807,182700,377159970,10070,10070,10070,10070,0
20230807,182600,377159970,10070,10070,10070,10070,0
20230807,182500,377159970,10070,10070,10070,10070,0
20230807,182400,377159970,10070,10070,10070,10070,0
20230807,182300,377159970,10070,10070,10070,10070,0
20230807,182200,377159970,10070,10070,10070,10070,0
20230807,182100,377159970,10070,10070,10070,10070,0
20230807,182000,377159970,10070,10070,10070,10070,0
20230807,181900,377159970,10070,10070,10070,10070,0
20230807,181800,377159970,10070,10070,10070,10070,0
20230807,181700,377159970,10070,10070,10070,10070,0
20230807,181600,377159970,10070,10070,10070,10070,0
20230807,181500,377159970,10070,10070,10070,10070,0
20230807,181400,377159970,10070,10070,10070,10070,0
20230807,181300,377159970,10070,10070,10070,10070,0
20230807,181200,377159970,10070,10070,10070,10070,0
20230807,181100,377159970,10070,10070,10070,10070,0
20230807,181000,377159970,10070,10070,10070,10070,0
20230807,180900,377159970,10070,10070,10070,10070,0
20230807,180800,377159970,10070,10070,10070,10070,0
20230807,180700,377159970,10070,10070,10070,10070,0
20230807,180600,377159970,10070,10070,10070,10070,0
20230807,180500,377159970,10070,10070,10070,10070,0
20230807,180400,377159970,10070,10070,10070,10070,0
20230807,180300,377159970,10070,10070,10070,10070,0
20230807,180200,377159970,10070,10070,10070,10070,0
20230807,180100,377159970,10070,10070,10070,10070,1016
20230807,180000,377159970,10070,10070,10070,10070,0
20230807,175900,377159970,10070,10070,10070,10070,0
20230807,175800,377159970,10070,10070,10070,10070,0
20230807,175700,377159970,10070,10070,10070,10070,0
20230807,175600,377159970,10070,10070,10070,10070,0
20230807,175500,377159970,10070,10070,10070,10070,0
20230807,175400,377159970,10070,10070,10070,10070,0
20230807,175300,377159970,10070,10070,10070,10070,0
20230807,175200,377159970,10070,10070,10070,10070,0
20230807,175100,377159970,10070,10070,10070,10070,0
20230807,175000,377159970,10070,10070,10070,10070,0
20230807,174900,377159970,10070,10070,10070,10070,0
20230807,174800,377159970,10070,10070,10070,10070,0
20230807,174700,377159970,10070,10070,10070,10070,0
20230807,174600,377159970,10070,10070,10070,10070,0
20230807,174500,377159970,10070,10070,10070,10070,0
20230807,174400,377159970,10070,10070,10070,10070,0
20230807,174300,377159970,10070,10070,10070,10070,0
20230807,174200,377159970,10070,10070,10070,10070,0
20230807,174100,377159970,10070,10070,10070,10070,0
20230807,174000,377159970,10070,10070,10070,10070,0
20230807,173900,377159970,10070,10070,10070,10070,0
20230807,173800,377159970,10070,10070,10070,10070,0
20230807,173700,377159970,10070,10070,10070,10070,0
20230807,173600,377159970,10070,10070,10070,10070,0
20230807,173500,377159970,10070,10070,10070,10070,0
20230807,173400,377159970,10070,10070,10070,10070,0
20230807,173300,377159970,10070,10070,10070,10070,0
20230807,173200,377159970,10070,10070,10070,10070,0
20230807,173100,377159970,10070,10070,10070,10070,1016
20230807,173000,377159970,10070,10070,10070,10070,0
20230807,172900,377159970,10070,10070,10070,10070,0
20230807,172800,377159970,10070,10070,10070,10070,0
20230807,172700,377159970,10070,10070,10070,10070,0
20230807,172600,377159970,10070,10070,10070,10070,0
20230807,172500,377159970,10070,10070,10070,10070,0
20230807,172400,377159970,10070,10070,10070,10070,0
20230807,172300,377159970,10070,10070,10070,10070,0
20230807,172200,377159970,10070,10070,10070,10070,0
20230807,172100,377159970,10070,10070,10070,10070,0
20230807,172000,377159970,10070,10070,10070,10070,0
20230807,171900,377159970,10070,10070,10070,10070,0
20230807,171800,377159970,10070,10070,10070,10070,0
20230807,171700,377159970,10070,10070,10070,10070,0
20230807,171600,377159970,10070,10070,10070,10070,0
20230807,171500,377159970,10070,10070,10070,10070,0
20230807,171400,377159970,10070,10070,10070,10070,0
20230807,171300,377159970,10070,10070,10070,10070,0
20230807,171200,377159970,10070,10070,10070,10070,0
20230807,171100,377159970,10070,10070,10070,10070,0
20230807,171000,377159970,10070,10070,10070,10070,0
20230807,170900,377159970,10070,10070,10070,10070,0
20230807,170800,377159970,10070,10070,10070,10070,0
20230807,170700,377159970,10070,10070,10070,10070,0
20230807,170600,377159970,10070,10070,10070,10070,0
20230807,170500,377159970,10070,10070,10070,10070,0
20230807,170400,377159970,10070,10070,10070,10070,0
20230807,170300,377159970,10070,10070,10070,10070,0
20230807,170200,377159970,10070,10070,10070,10070,0
20230807,170100,377159970,10070,10070,10070,10070,1016
20230807,170000,377159970,10070,10070,10070,10070,0
20230807,165900,377159970,10070,10070,10070,10070,0
20230807,165800,377159970,10070,10070,10070,10070,0
20230807,165700,377159970,10070,10070,10070,10070,0
20230807,165600,377159970,10070,10070,10070,10070,0
20230807,165500,377159970,10070,10070,10070,10070,0
20230807,165400,377159970,10070,10070,10070,10070,0
20230807,165300,377159970,10070,10070,10070,10070,0
20230807,165200,377159970,10070,10070,10070,10070,0
20230807,165100,377159970,10070,10070,10070,10070,0
20230807,165000,377159970,10070,10070,10070,10070,0
20230807,164900,377159970,10070,10070,10070,10070,0
20230807,164800,377159970,10070,10070,10070,10070,0
20230807,164700,377159970,10070,10070,10070,10070,0
20230807,164600,377159970,10070,10070,10070,10070,0
20230807,164500,377159970,10070,10070,10070,10070,0
20230807,164400,377159970,10070,10070,10070,10070,0
20230807,164300,377159970,10070,10070,10070,10070,0
20230807,164200,377159970,10070,10070,10070,10070,0
20230807,164100,377159970,10070,10070,10070,10070,0
20230807,164000,377159970,10070,10070,10070,10070,0
20230807,163900,377159970,10070,10070,10070,10070,0
20230807,163800,377159970,10070,10070,10070,10070,0
20230807,163700,377159970,10070,10070,10070,10070,0
20230807,163600,377159970,10070,10070,10070,10070,0
20230807,163500,377159970,10070,10070,10070,10070,0
20230807,163400,377159970,10070,10070,10070,10070,0
20230807,163300,377159970,10070,10070,10070,10070,0
20230807,163200,377159970,10070,10070,10070,10070,0
20230807,163100,377159970,10070,10070,10070,10070,1016
20230807,163000,377159970,10070,10070,10070,10070,0
20230807,162900,377159970,10070,10070,10070,10070,0
20230807,162800,377159970,10070,10070,10070,10070,0
20230807,162700,377159970,10070,10070,10070,10070,0
20230807,162600,377159970,10070,10070,10070,10070,0
20230807,162500,377159970,10070,10070,10070,10070,0
20230807,162400,377159970,10070,10070,10070,10070,0
20230807,162300,377159970,10070,10070,10070,10070,0
20230807,162200,377159970,10070,10070,10070,10070,0
20230807,162100,377159970,10070,10070,10070,10070,0
20230807,162000,377159970,10070,10070,10070,10070,0
20230807,161900,377159970,10070,10070,10070,10070,0
20230807,161800,377159970,10070,10070,10070,10070,0
20230807,161700,377159970,10070,10070,10070,10070,0
20230807,161600,377159970,10070,10070,10070,10070,0
20230807,161500,377159970,10070,10070,10070,10070,0
20230807,161400,377159970,10070,10070,10070,10070,0
20230807,161300,377159970,10070,10070,10070,10070,0
20230807,161200,377159970,10070,10070,10070,10070,0
20230807,161100,377159970,10070,10070,10070,10070,0
20230807,161000,377159970,10070,10070,10070,10070,0
20230807,160900,377159970,10070,10070,10070,10070,0
20230807,160800,377159970,10070,10070,10070,10070,0
20230807,160700,377159970,10070,10070,10070,10070,0
20230807,160600,377159970,10070,10070,10070,10070,0
20230807,160500,377159970,10070,10070,10070,10070,0
20230807,160400,377159970,10070,10070,10070,10070,0
20230807,160300,377159970,10070,10070,10070,10070,0
20230807,160200,377159970,10070,10070,10070,10070,0
20230807,160100,377159970,10070,10070,10070,10070,1016
20230807,160000,377159970,10070,10070,10070,10070,0
20230807,155900,377159970,10070,10070,10070,10070,0
20230807,155800,377159970,10070,10070,10070,10070,0
20230807,155700,377159970,10070,10070,10070,10070,0
20230807,155600,377159970,10070,10070,10070,10070,0
20230807,155500,377159970,10070,10070,10070,10070,0
20230807,155400,377159970,10070,10070,10070,10070,0
20230807,155300,377159970,10070,10070,10070,10070,0
20230807,155200,377159970,10070,10070,10070,10070,0
20230807,155100,377159970,10070,10070,10070,10070,0
20230807,155000,377159970,10070,10070,10070,10070,0
20230807,154900,377159970,10070,10070,10070,10070,0
20230807,154800,377159970,10070,10070,10070,10070,0
20230807,154700,377159970,10070,10070,10070,10070,0
20230807,154600,377159970,10070,10070,10070,10070,0
20230807,154500,377159970,10070,10070,10070,10070,0
20230807,154400,377159970,10070,10070,10070,10070,0
20230807,154300,377159970,10070,10070,10070,10070,0
20230807,154200,377159970,10070,10070,10070,10070,0
20230807,154100,377159970,10070,10070,10070,10070,0
20230807,154000,377159970,10070,10070,10070,10070,0
20230807,153900,377159970,10070,10070,10070,10070,0
20230807,153800,377159970,10070,10070,10070,10070,0
20230807,153700,377159970,10070,10070,10070,10070,0
20230807,153600,377159970,10070,10070,10070,10070,0
20230807,153500,377159970,10070,10070,10070,10070,0
20230807,153400,377159970,10070,10070,10070,10070,0
20230807,153300,377159970,10070,10070,10070,10070,0
20230807,153200,377159970,10070,10070,10070,10070,0
20230807,153100,377159970,10070,10070,10070,10070,1016
20230807,153000,377159970,10070,10070,10070,10070,1016
20230807,152900,366928850,10020,10020,10020,10020,0
20230807,152800,366928850,10020,10020,10020,10020,0
20230807,152700,366928850,10020,10020,10020,10020,0
20230807,152600,366928850,10020,10020,10020,10020,0
20230807,152500,366928850,10020,10020,10020,10020,0
20230807,152400,366928850,10020,10020,10020,10020,0
20230807,152300,366928850,10020,10020,10020,10020,0
20230807,152200,366928850,10020,10020,10020,10020,0
20230807,152100,366928850,10020,10020,10020,10020,0
20230807,152000,366928850,10020,10020,10020,10020,0
20230807,151900,366928850,10020,10020,10020,10020,0
20230807,151800,366928850,10020,9990,10020,9990,5
20230807,151700,366878840,9980,9980,9980,9980,0
20230807,151600,366878840,9980,9980,9980,9980,0
20230807,151500,366878840,9980,9980,9980,9980,0
20230807,151400,366878840,9980,9980,9980,9980,0
20230807,151300,366878840,9980,9980,9980,9980,0
20230807,151200,366878840,9980,9980,9980,9980,66
20230807,151100,366220160,9970,9970,9970,9970,1
20230807,151000,366210190,9970,9970,9970,9970,133
20230807,150900,364884180,9980,9980,9980,9980,39
20230807,150800,364494960,9980,9980,9980,9980,10
20230807,150700,364395160,9980,10000,10000,9980,27
20230807,150600,364125180,10010,10010,10010,10010,0
20230807,150500,364125180,10010,10010,10010,10010,6
20230807,150400,364065120,10020,10020,10020,10020,0
20230807,150300,364065120,10020,10020,10020,10020,2
20230807,150200,364045080,10020,10020,10020,10020,0
20230807,150100,364045080,10020,10020,10020,10020,0
20230807,150000,364045080,10020,10020,10020,10020,0
20230807,145900,364045080,10020,10000,10040,10000,286
20230807,145800,361176650,9970,9970,9970,9970,0
20230807,145700,361176650,9970,9970,9970,9970,0
20230807,145600,361176650,9970,9970,9970,9970,0
20230807,145500,361176650,9970,9970,9970,9970,0
20230807,145400,361176650,9970,9970,9970,9970,0
20230807,145300,361176650,9970,9970,9970,9970,0
20230807,145200,361176650,9970,9970,9970,9970,2324
20230807,145100,338006370,9970,9970,9970,9970,0
20230807,145000,338006370,9970,9970,9970,9970,0
20230807,144900,338006370,9970,9970,9970,9970,0
20230807,144800,338006370,9970,9970,9970,9970,3
20230807,144700,337976460,9970,9970,9970,9970,1
20230807,144600,337966490,9940,9940,9940,9940,0
20230807,144500,337966490,9940,9970,9970,9940,2745
20230807,144400,310637370,9970,9970,9970,9970,1614
20230807,144300,294545790,9980,9980,9980,9980,0
20230807,144200,294545790,9980,9980,9980,9980,0
20230807,144100,294545790,9980,9980,9980,9980,0
20230807,144000,294545790,9980,9980,9980,9980,10
20230807,143900,294445990,10000,10000,10000,10000,0
20230807,143800,294445990,10000,10000,10000,10000,300
20230807,143700,291445990,10050,10050,10050,10050,0
20230807,143600,291445990,10050,10050,10050,10050,0
20230807,143500,291445990,10050,10050,10050,10050,0
20230807,143400,291445990,10050,10050,10050,10050,0
20230807,143300,291445990,10050,10050,10050,10050,0
20230807,143200,291445990,10050,10050,10050,10050,0
20230807,143100,291445990,10050,10050,10050,10050,0
20230807,143000,291445990,10050,10000,10050,10000,506
20230807,142900,286382240,10000,10000,10000,10000,0
20230807,142800,286382240,10000,10000,10000,10000,0
20230807,142700,286382240,10000,10000,10000,10000,0
20230807,142600,286382240,10000,10000,10000,10000,0
20230807,142500,286382240,10000,10000,10000,10000,0
20230807,142400,286382240,10000,10000,10000,10000,0
20230807,142300,286382240,10000,10000,10000,10000,0
20230807,142200,286382240,10000,10000,10000,10000,0
20230807,142100,286382240,10000,10000,10000,10000,0
20230807,142000,286382240,10000,10000,10000,10000,0
20230807,141900,286382240,10000,10000,10000,10000,1
20230807,141800,286372240,10000,10000,10000,10000,2
20230807,141700,286352240,10000,10000,10000,10000,0
20230807,141600,286352240,10000,10000,10000,10000,0
20230807,141500,286352240,10000,10000,10000,10000,0
20230807,141400,286352240,10000,10000,10000,10000,0
20230807,141300,286352240,10000,10000,10000,10000,0
20230807,141200,286352240,10000,10000,10000,10000,0
20230807,141100,286352240,10000,10000,10000,10000,0
20230807,141000,286352240,10000,10000,10000,10000,0
20230807,140900,286352240,10000,10000,10000,10000,0
20230807,140800,286352240,10000,10000,10000,10000,0
20230807,140700,286352240,10000,9990,10000,9990,4
20230807,140600,286312260,9990,9990,9990,9990,0
20230807,140500,286312260,9990,9990,9990,9990,15
20230807,140400,286162410,9970,9980,9980,9970,167
20230807,140300,284496920,9970,9970,9970,9970,0
20230807,140200,284496920,9970,9970,9970,9970,0
20230807,140100,284496920,9970,9970,9970,9970,0
20230807,140000,284496920,9970,9970,9970,9970,0
20230807,135900,284496920,9970,9970,9970,9970,8
20230807,135800,284417160,9980,9970,9980,9970,27
20230807,135700,284147770,9970,9970,9970,9970,195
20230807,135600,282203620,9960,9960,9960,9960,1
20230807,135500,282193660,9970,9970,9970,9970,190
20230807,135400,280299360,9950,9950,9950,9950,54
20230807,135300,279762060,9950,9950,9950,9950,155
20230807,135200,278219810,9960,9970,9970,9960,1331
20230807,135100,264955880,9970,9970,9970,9970,23
20230807,135000,264726570,9970,9980,9980,9970,103
20230807,134900,263699650,9970,9970,9970,9970,0
20230807,134800,263699650,9970,9970,9970,9970,0
20230807,134700,263699650,9970,9970,9970,9970,18
20230807,134600,263520190,9970,9970,9970,9970,18
20230807,134500,263340730,9970,9970,9970,9970,21
20230807,134400,263131360,9970,9970,9970,9970,0
20230807,134300,263131360,9970,9970,9970,9970,0
20230807,134200,263131360,9970,9970,9970,9970,0
20230807,134100,263131360,9970,9970,9970,9970,0
20230807,134000,263131360,9970,9970,9970,9970,0
20230807,133900,263131360,9970,9970,9970,9970,0
20230807,133800,263131360,9970,9970,9970,9970,0
20230807,133700,263131360,9970,9990,9990,9970,8
20230807,133600,263051570,10050,10050,10050,10050,0
20230807,133500,263051570,10050,10050,10050,10050,0
20230807,133400,263051570,10050,10050,10050,10050,0
20230807,133300,263051570,10050,10050,10050,10050,0
20230807,133200,263051570,10050,10050,10050,10050,0
20230807,133100,263051570,10050,10050,10050,10050,0
20230807,133000,263051570,10050,10050,10050,10050,1
20230807,132900,263041520,10000,10000,10000,10000,301
20230807,132800,260031520,9960,9960,9960,9960,0
20230807,132700,260031520,9960,9960,9960,9960,2
20230807,132600,260011600,9960,10000,10000,9960,8
20230807,132500,259931640,10000,10000,10000,10000,0
20230807,132400,259931640,10000,10000,10000,10000,0
20230807,132300,259931640,10000,10000,10000,10000,0
20230807,132200,259931640,10000,10000,10000,10000,1
20230807,132100,259921640,9980,9960,9980,9950,520
20230807,132000,254743190,9960,9990,9990,9960,3808
20230807,131900,216726880,10000,10000,10000,9990,817
20230807,131800,208557270,10000,10000,10000,10000,0
20230807,131700,208557270,10000,10000,10000,10000,313
20230807,131600,205427270,10040,10010,10040,10010,19
20230807,131500,205237050,10040,10040,10040,10040,0
20230807,131400,205237050,10040,10040,10040,10040,0
20230807,131300,205237050,10040,10040,10040,10040,0
20230807,131200,205237050,10040,10040,10040,10040,0
20230807,131100,205237050,10040,10040,10040,10040,1
20230807,131000,205227010,10010,10010,10010,10010,229
20230807,130900,202934720,10020,10030,10030,10020,260
20230807,130800,200328520,10030,10030,10030,10030,0
20230807,130700,200328520,10030,10030,10030,10030,0
20230807,130600,200328520,10030,10030,10030,10030,1
20230807,130500,200318490,10050,10050,10050,10050,1
20230807,130400,200308440,10040,10040,10040,10040,6
20230807,130300,200248200,10050,10050,10060,10050,181
20230807,130200,198429140,10080,10080,10080,10080,0
20230807,130100,198429140,10080,10080,10080,10080,0
20230807,130000,198429140,10080,10080,10080,10080,10
20230807,125900,198328340,10080,10080,10080,10080,0
20230807,125800,198328340,10080,10080,10080,10080,0
20230807,125700,198328340,10080,10080,10080,10080,0
20230807,125600,198328340,10080,10080,10080,10080,2
20230807,125500,198308180,10080,10080,10080,10080,5
20230807,125400,198257780,10080,10080,10080,10080,0
20230807,125300,198257780,10080,10080,10080,10080,0
20230807,125200,198257780,10080,10080,10080,10080,1
20230807,125100,198247700,10080,10080,10080,10080,2
20230807,125000,198227540,10070,10070,10070,10070,0
20230807,124900,198227540,10070,10070,10070,10070,0
20230807,124800,198227540,10070,10070,10070,10070,0
20230807,124700,198227540,10070,10070,10070,10070,0
20230807,124600,198227540,10070,10070,10070,10070,89
20230807,124500,197331310,10080,10050,10080,10050,15
20230807,124400,197180170,10080,10080,10080,10080,0
20230807,124300,197180170,10080,10080,10080,10080,0
20230807,124200,197180170,10080,10080,10080,10080,0
20230807,124100,197180170,10080,10080,10080,10080,0
20230807,124000,197180170,10080,10060,10080,10060,500
20230807,123900,192140200,10080,10080,10080,10080,0
20230807,123800,192140200,10080,10080,10080,10080,0
20230807,123700,192140200,10080,10080,10080,10080,0
20230807,123600,192140200,10080,10080,10080,10080,0
20230807,123500,192140200,10080,10070,10080,10070,3
20230807,123400,192109970,10010,10040,10040,10010,950
20230807,123300,182592700,10040,10040,10040,10040,0
20230807,123200,182592700,10040,10040,10090,10040,7
20230807,123100,182522230,10090,10090,10090,10090,7
20230807,123000,182451600,10090,10070,10090,10070,7
20230807,122900,182381000,10040,10040,10040,10040,249
20230807,122800,179881040,10040,10040,10040,10040,0
20230807,122700,179881040,10040,10040,10040,10040,1
20230807,122600,179871000,10030,10030,10030,10030,0
20230807,122500,179871000,10030,10030,10030,10030,0
20230807,122400,179871000,10030,10030,10030,10030,0
20230807,122300,179871000,10030,10030,10030,10030,0
20230807,122200,179871000,10030,10030,10030,10030,0
20230807,122100,179871000,10030,10030,10030,10030,0
20230807,122000,179871000,10030,10030,10030,10030,11
20230807,121900,179760670,10020,10020,10020,10020,0
20230807,121800,179760670,10020,10020,10020,10020,0
20230807,121700,179760670,10020,10020,10020,10020,0
20230807,121600,179760670,10020,10020,10020,10020,0
20230807,121500,179760670,10020,10020,10020,10020,0
20230807,121400,179760670,10020,10020,10020,10020,0
20230807,121300,179760670,10020,10020,10020,10020,12
20230807,121200,179640430,10020,10020,10020,10020,0
20230807,121100,179640430,10020,10020,10020,10020,0
20230807,121000,179640430,10020,10020,10020,10020,0
20230807,120900,179640430,10020,10020,10020,10020,0
20230807,120800,179640430,10020,10020,10020,10020,0
20230807,120700,179640430,10020,10020,10020,10020,0
20230807,120600,179640430,10020,10030,10030,10020,186
20230807,120500,177774860,10030,10030,10030,10030,0
20230807,120400,177774860,10030,10030,10030,10030,1
20230807,120300,177764830,10050,10050,10050,10050,0
20230807,120200,177764830,10050,10050,10050,10050,518
20230807,120100,172558930,10010,10010,10010,10010,0
20230807,120000,172558930,10010,10010,10010,10010,5
20230807,115900,172508880,10020,10020,10020,10020,200
20230807,115800,170504880,10020,10020,10020,10020,0
20230807,115700,170504880,10020,10020,10020,10020,9
20230807,115600,170414700,10000,10000,10000,10000,0
20230807,115500,170414700,10000,10000,10000,10000,0
20230807,115400,170414700,10000,10000,10000,10000,0
20230807,115300,170414700,10000,10000,10000,10000,0
20230807,115200,170414700,10000,10000,10000,10000,0
20230807,115100,170414700,10000,10000,10000,10000,0
20230807,115000,170414700,10000,10000,10000,10000,0
20230807,114900,170414700,10000,10000,10000,10000,0
20230807,114800,170414700,10000,10000,10000,10000,0
20230807,114700,170414700,10000,10000,10000,10000,0
20230807,114600,170414700,10000,10000,10000,10000,0
20230807,114500,170414700,10000,10000,10000,10000,0
20230807,114400,170414700,10000,10020,10020,10000,50
20230807,114300,169914060,10020,10020,10020,10020,0
20230807,114200,169914060,10020,10020,10020,10020,180
20230807,114100,168110460,10020,10020,10020,10020,0
20230807,114000,168110460,10020,10020,10020,10020,0
20230807,113900,168110460,10020,10020,10020,10020,101
20230807,113800,167098440,10040,10040,10040,10040,25
20230807,113700,166847440,10040,10040,10040,10040,125
20230807,113600,165592440,10020,10020,10020,10020,0
20230807,113500,165592440,10020,10020,10020,10020,0
20230807,113400,165592440,10020,10020,10020,10020,0
20230807,113300,165592440,10020,10020,10020,10020,0
20230807,113200,165592440,10020,10020,10020,10020,0
20230807,113100,165592440,10020,10020,10020,10020,0
20230807,113000,165592440,10020,10020,10020,10020,0
20230807,112900,165592440,10020,10020,10020,10020,0
20230807,112800,165592440,10020,10020,10020,10020,0
20230807,112700,165592440,10020,10020,10020,10020,0
20230807,112600,165592440,10020,10020,10020,10020,2
20230807,112500,165572400,10000,10000,10000,10000,0
20230807,112400,165572400,10000,10000,10000,10000,0
20230807,112300,165572400,10000,10000,10000,10000,0
20230807,112200,165572400,10000,10000,10000,10000,0
20230807,112100,165572400,10000,10000,10000,10000,0
20230807,112000,165572400,10000,10000,10000,10000,1000
20230807,111900,155572400,10000,10000,10000,10000,0
20230807,111800,155572400,10000,10000,10000,10000,0
20230807,111700,155572400,10000,10000,10000,10000,0
20230807,111600,155572400,10000,10000,10000,10000,0
20230807,111500,155572400,10000,10000,10000,10000,14
20230807,111400,155432400,10000,10000,10000,10000,0
20230807,111300,155432400,10000,10000,10000,10000,0
20230807,111200,155432400,10000,10000,10000,10000,0
20230807,111100,155432400,10000,10000,10000,10000,0
20230807,111000,155432400,10000,10000,10000,10000,0
20230807,110900,155432400,10000,10000,10000,10000,0
20230807,110800,155432400,10000,10000,10000,10000,0
20230807,110700,155432400,10000,10000,10000,10000,0
20230807,110600,155432400,10000,10000,10000,10000,0
20230807,110500,155432400,10000,10000,10000,10000,7
20230807,110400,155362400,9990,9990,9990,9990,0
20230807,110300,155362400,9990,9990,9990,9990,0
20230807,110200,155362400,9990,9990,9990,9990,0
20230807,110100,155362400,9990,9990,9990,9990,119
20230807,110000,154173590,9990,10000,10000,9990,174
20230807,105900,152435230,9990,9990,9990,9990,0
20230807,105800,152435230,9990,10000,10000,9990,200
20230807,105700,150437130,10050,10050,10050,10050,0
20230807,105600,150437130,10050,10050,10050,10050,0
20230807,105500,150437130,10050,10050,10050,10050,0
20230807,105400,150437130,10050,10050,10050,10050,0
20230807,105300,150437130,10050,10050,10050,10050,0
20230807,105200,150437130,10050,10050,10050,10050,0
20230807,105100,150437130,10050,10050,10050,10050,0
20230807,105000,150437130,10050,10050,10050,10050,0
20230807,104900,150437130,10050,10050,10050,10050,0
20230807,104800,150437130,10050,10090,10090,10050,2
20230807,104700,150416990,10110,10110,10110,10110,0
20230807,104600,150416990,10110,10000,10110,10000,315
20230807,104500,147256010,9990,10010,10010,9990,13
20230807,104400,147126110,9990,10000,10000,9990,339
20230807,104300,143736130,10000,10000,10000,10000,0
20230807,104200,143736130,10000,10000,10000,10000,0
20230807,104100,143736130,10000,10000,10000,10000,0
20230807,104000,143736130,10000,10000,10000,10000,50
20230807,103900,143236130,9990,9990,9990,9990,0
20230807,103800,143236130,9990,9990,9990,9990,0
20230807,103700,143236130,9990,9990,9990,9990,0
20230807,103600,143236130,9990,10000,10000,9990,220
20230807,103500,141037970,10010,10010,10010,10010,771
20230807,103400,133320260,10020,10020,10020,10020,0
20230807,103300,133320260,10020,10020,10020,10020,0
20230807,103200,133320260,10020,10020,10020,10020,10
20230807,103100,133220060,10050,10050,10050,10050,139
20230807,103000,131823110,10010,10010,10010,10010,0
20230807,102900,131823110,10010,10010,10010,10010,0
20230807,102800,131823110,10010,10010,10010,10010,0
20230807,102700,131823110,10010,10010,10010,10010,0
20230807,102600,131823110,10010,10010,10010,10010,0
20230807,102500,131823110,10010,10010,10010,10010,0
20230807,102400,131823110,10010,10010,10010,10010,0
20230807,102300,131823110,10010,10010,10010,10010,0
20230807,102200,131823110,10010,10010,10010,10010,0
20230807,102100,131823110,10010,10010,10010,10010,0
20230807,102000,131823110,10010,10010,10010,10010,0
20230807,101900,131823110,10010,10010,10010,10010,0
20230807,101800,131823110,10010,10010,10010,10010,0
20230807,101700,131823110,10010,10030,10040,10010,881
20230807,101600,122980190,9980,9980,9980,9980,0
20230807,101500,122980190,9980,9980,9980,9980,0
20230807,101400,122980190,9980,9980,9980,9980,0
20230807,101300,122980190,9980,9980,9980,9980,0
20230807,101200,122980190,9980,9980,9980,9980,0
20230807,101100,122980190,9980,9980,9980,9980,0
20230807,101000,122980190,9980,9980,9980,9980,0
20230807,100900,122980190,9980,10000,10000,9980,442
20230807,100800,118566410,10000,10000,10000,10000,0
20230807,100700,118566410,10000,10000,10000,10000,0
20230807,100600,118566410,10000,10000,10000,10000,0
20230807,100500,118566410,10000,10000,10000,10000,0
20230807,100400,118566410,10000,10000,10000,10000,0
20230807,100300,118566410,10000,10000,10000,10000,0
20230807,100200,118566410,10000,10010,10010,10000,438
20230807,100100,114185310,10040,10040,10040,10040,0
20230807,100000,114185310,10040,10040,10040,10040,2
20230807,095900,114165230,10000,10000,10000,10000,0
20230807,095800,114165230,10000,10000,10000,10000,201
20230807,095700,112155230,9980,9980,9980,9980,0
20230807,095600,112155230,9980,9980,9980,9980,0
20230807,095500,112155230,9980,9980,9980,9980,0
20230807,095400,112155230,9980,9980,9980,9980,0
20230807,095300,112155230,9980,9980,9980,9980,0
20230807,095200,112155230,9980,9980,9980,9980,0
20230807,095100,112155230,9980,9980,9980,9980,20
20230807,095000,111955630,9980,9980,9980,9980,0
20230807,094900,111955630,9980,9980,9980,9980,0
20230807,094800,111955630,9980,10010,10010,9980,908
20230807,094700,102892860,10010,10010,10010,10010,5
20230807,094600,102842810,10040,10040,10040,10040,0
20230807,094500,102842810,10040,10040,10040,10040,30
20230807,094400,102541610,10040,10040,10040,10040,0
20230807,094300,102541610,10040,10040,10040,10040,0
20230807,094200,102541610,10040,10040,10040,10040,0
20230807,094100,102541610,10040,10040,10040,10040,0
20230807,094000,102541610,10040,10040,10040,10040,2
20230807,093900,102521530,10040,10040,10040,10040,2
20230807,093800,102501450,10040,9990,10040,9990,765
20230807,093700,94858050,10000,10040,10040,10000,1249
20230807,093600,82360540,10050,10050,10050,10050,0
20230807,093500,82360540,10050,10040,10050,10040,149
20230807,093400,80864420,10040,10050,10050,10040,101
20230807,093300,79849380,10050,10050,10050,10050,0
20230807,093200,79849380,10050,10050,10050,10050,0
20230807,093100,79849380,10050,10050,10050,10050,0
20230807,093000,79849380,10050,10050,10050,10050,0
20230807,092900,79849380,10050,10060,10070,10050,1040
20230807,092800,69380320,10060,10060,10060,10060,0
20230807,092700,69380320,10060,10070,10070,10060,2
20230807,092600,69360190,9990,9990,9990,9990,50
20230807,092500,68860690,10000,10010,10010,10000,150
20230807,092400,67359690,10000,9990,10000,9990,124
20230807,092300,66119850,9990,10040,10040,9990,3149
20230807,092200,34601160,10080,10080,10080,10080,0
20230807,092100,34601160,10080,10080,10080,10080,100
20230807,092000,33593160,10040,10040,10040,10040,0
20230807,091900,33593160,10040,10040,10040,10040,0
20230807,091800,33593160,10040,10040,10040,10040,0
20230807,091700,33593160,10040,10070,10070,10040,12
20230807,091600,33472470,10040,10040,10040,10040,183
20230807,091500,31635150,10040,10040,10040,10040,17
20230807,091400,31464470,10090,10040,10090,10040,8
20230807,091300,31383900,10030,10030,10030,10030,0
20230807,091200,31383900,10030,10030,10030,10030,12
20230807,091100,31263540,10040,9990,10040,9990,312
20230807,091000,28144580,9990,10030,10030,9990,418
20230807,090900,23962670,10030,10030,10030,10030,517
20230807,090800,18777160,10020,10040,10040,10020,249
20230807,090700,16281390,10030,10030,10030,10030,0
20230807,090600,16281390,10030,10130,10130,10030,142
20230807,090500,14857020,10050,10060,10060,10050,381
20230807,090400,11026850,10080,10080,10230,10080,432
20230807,090300,6658030,10100,10110,10260,10100,103
20230807,090200,5610220,10030,10100,10180,10030,58
20230807,090100,5022010,10140,10190,10190,10140,161
20230807,090000,3386400,10200,10200,10200,10200,332