stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200300,127626330,5080,5080,5080,5080,492
20230801,200200,127626330,5080,5080,5080,5080,0
20230801,200100,127626330,5080,5080,5080,5080,0
20230801,200000,127626330,5080,5080,5080,5080,0
20230801,195900,127626330,5080,5080,5080,5080,0
20230801,195800,127626330,5080,5080,5080,5080,0
20230801,195700,127626330,5080,5080,5080,5080,0
20230801,195600,127626330,5080,5080,5080,5080,0
20230801,195500,127626330,5080,5080,5080,5080,0
20230801,195400,127626330,5080,5080,5080,5080,0
20230801,195300,127626330,5080,5080,5080,5080,0
20230801,195200,127626330,5080,5080,5080,5080,0
20230801,195100,127626330,5080,5080,5080,5080,0
20230801,195000,127626330,5080,5080,5080,5080,0
20230801,194900,127626330,5080,5080,5080,5080,0
20230801,194800,127626330,5080,5080,5080,5080,0
20230801,194700,127626330,5080,5080,5080,5080,0
20230801,194600,127626330,5080,5080,5080,5080,0
20230801,194500,127626330,5080,5080,5080,5080,0
20230801,194400,127626330,5080,5080,5080,5080,0
20230801,194300,127626330,5080,5080,5080,5080,0
20230801,194200,127626330,5080,5080,5080,5080,0
20230801,194100,127626330,5080,5080,5080,5080,0
20230801,194000,127626330,5080,5080,5080,5080,0
20230801,193900,127626330,5080,5080,5080,5080,0
20230801,193800,127626330,5080,5080,5080,5080,0
20230801,193700,127626330,5080,5080,5080,5080,0
20230801,193600,127626330,5080,5080,5080,5080,0
20230801,193500,127626330,5080,5080,5080,5080,0
20230801,193400,127626330,5080,5080,5080,5080,0
20230801,193300,127626330,5080,5080,5080,5080,492
20230801,193200,127626330,5080,5080,5080,5080,0
20230801,193100,127626330,5080,5080,5080,5080,0
20230801,193000,127626330,5080,5080,5080,5080,0
20230801,192900,127626330,5080,5080,5080,5080,0
20230801,192800,127626330,5080,5080,5080,5080,0
20230801,192700,127626330,5080,5080,5080,5080,0
20230801,192600,127626330,5080,5080,5080,5080,0
20230801,192500,127626330,5080,5080,5080,5080,0
20230801,192400,127626330,5080,5080,5080,5080,0
20230801,192300,127626330,5080,5080,5080,5080,0
20230801,192200,127626330,5080,5080,5080,5080,0
20230801,192100,127626330,5080,5080,5080,5080,0
20230801,192000,127626330,5080,5080,5080,5080,0
20230801,191900,127626330,5080,5080,5080,5080,0
20230801,191800,127626330,5080,5080,5080,5080,0
20230801,191700,127626330,5080,5080,5080,5080,0
20230801,191600,127626330,5080,5080,5080,5080,0
20230801,191500,127626330,5080,5080,5080,5080,0
20230801,191400,127626330,5080,5080,5080,5080,0
20230801,191300,127626330,5080,5080,5080,5080,0
20230801,191200,127626330,5080,5080,5080,5080,0
20230801,191100,127626330,5080,5080,5080,5080,0
20230801,191000,127626330,5080,5080,5080,5080,0
20230801,190900,127626330,5080,5080,5080,5080,0
20230801,190800,127626330,5080,5080,5080,5080,0
20230801,190700,127626330,5080,5080,5080,5080,0
20230801,190600,127626330,5080,5080,5080,5080,0
20230801,190500,127626330,5080,5080,5080,5080,0
20230801,190400,127626330,5080,5080,5080,5080,0
20230801,190300,127626330,5080,5080,5080,5080,492
20230801,190200,127626330,5080,5080,5080,5080,0
20230801,190100,127626330,5080,5080,5080,5080,0
20230801,190000,127626330,5080,5080,5080,5080,0
20230801,185900,127626330,5080,5080,5080,5080,0
20230801,185800,127626330,5080,5080,5080,5080,0
20230801,185700,127626330,5080,5080,5080,5080,0
20230801,185600,127626330,5080,5080,5080,5080,0
20230801,185500,127626330,5080,5080,5080,5080,0
20230801,185400,127626330,5080,5080,5080,5080,0
20230801,185300,127626330,5080,5080,5080,5080,0
20230801,185200,127626330,5080,5080,5080,5080,0
20230801,185100,127626330,5080,5080,5080,5080,0
20230801,185000,127626330,5080,5080,5080,5080,0
20230801,184900,127626330,5080,5080,5080,5080,0
20230801,184800,127626330,5080,5080,5080,5080,0
20230801,184700,127626330,5080,5080,5080,5080,0
20230801,184600,127626330,5080,5080,5080,5080,0
20230801,184500,127626330,5080,5080,5080,5080,0
20230801,184400,127626330,5080,5080,5080,5080,0
20230801,184300,127626330,5080,5080,5080,5080,0
20230801,184200,127626330,5080,5080,5080,5080,0
20230801,184100,127626330,5080,5080,5080,5080,0
20230801,184000,127626330,5080,5080,5080,5080,0
20230801,183900,127626330,5080,5080,5080,5080,0
20230801,183800,127626330,5080,5080,5080,5080,0
20230801,183700,127626330,5080,5080,5080,5080,0
20230801,183600,127626330,5080,5080,5080,5080,0
20230801,183500,127626330,5080,5080,5080,5080,0
20230801,183400,127626330,5080,5080,5080,5080,0
20230801,183300,127626330,5080,5080,5080,5080,492
20230801,183200,127626330,5080,5080,5080,5080,0
20230801,183100,127626330,5080,5080,5080,5080,0
20230801,183000,127626330,5080,5080,5080,5080,0
20230801,182900,127626330,5080,5080,5080,5080,0
20230801,182800,127626330,5080,5080,5080,5080,0
20230801,182700,127626330,5080,5080,5080,5080,0
20230801,182600,127626330,5080,5080,5080,5080,0
20230801,182500,127626330,5080,5080,5080,5080,0
20230801,182400,127626330,5080,5080,5080,5080,0
20230801,182300,127626330,5080,5080,5080,5080,0
20230801,182200,127626330,5080,5080,5080,5080,0
20230801,182100,127626330,5080,5080,5080,5080,0
20230801,182000,127626330,5080,5080,5080,5080,0
20230801,181900,127626330,5080,5080,5080,5080,0
20230801,181800,127626330,5080,5080,5080,5080,0
20230801,181700,127626330,5080,5080,5080,5080,0
20230801,181600,127626330,5080,5080,5080,5080,0
20230801,181500,127626330,5080,5080,5080,5080,0
20230801,181400,127626330,5080,5080,5080,5080,0
20230801,181300,127626330,5080,5080,5080,5080,0
20230801,181200,127626330,5080,5080,5080,5080,0
20230801,181100,127626330,5080,5080,5080,5080,0
20230801,181000,127626330,5080,5080,5080,5080,0
20230801,180900,127626330,5080,5080,5080,5080,0
20230801,180800,127626330,5080,5080,5080,5080,0
20230801,180700,127626330,5080,5080,5080,5080,0
20230801,180600,127626330,5080,5080,5080,5080,0
20230801,180500,127626330,5080,5080,5080,5080,0
20230801,180400,127626330,5080,5080,5080,5080,0
20230801,180300,127626330,5080,5080,5080,5080,492
20230801,180200,127626330,5080,5080,5080,5080,0
20230801,180100,127626330,5080,5080,5080,5080,0
20230801,180000,127626330,5080,5080,5080,5080,0
20230801,175900,127626330,5080,5080,5080,5080,0
20230801,175800,127626330,5080,5080,5080,5080,0
20230801,175700,127626330,5080,5080,5080,5080,0
20230801,175600,127626330,5080,5080,5080,5080,0
20230801,175500,127626330,5080,5080,5080,5080,0
20230801,175400,127626330,5080,5080,5080,5080,0
20230801,175300,127626330,5080,5080,5080,5080,0
20230801,175200,127626330,5080,5080,5080,5080,0
20230801,175100,127626330,5080,5080,5080,5080,0
20230801,175000,127626330,5080,5080,5080,5080,0
20230801,174900,127626330,5080,5080,5080,5080,0
20230801,174800,127626330,5080,5080,5080,5080,0
20230801,174700,127626330,5080,5080,5080,5080,0
20230801,174600,127626330,5080,5080,5080,5080,0
20230801,174500,127626330,5080,5080,5080,5080,0
20230801,174400,127626330,5080,5080,5080,5080,0
20230801,174300,127626330,5080,5080,5080,5080,0
20230801,174200,127626330,5080,5080,5080,5080,0
20230801,174100,127626330,5080,5080,5080,5080,0
20230801,174000,127626330,5080,5080,5080,5080,0
20230801,173900,127626330,5080,5080,5080,5080,0
20230801,173800,127626330,5080,5080,5080,5080,0
20230801,173700,127626330,5080,5080,5080,5080,0
20230801,173600,127626330,5080,5080,5080,5080,0
20230801,173500,127626330,5080,5080,5080,5080,0
20230801,173400,127626330,5080,5080,5080,5080,0
20230801,173300,127626330,5080,5080,5080,5080,492
20230801,173200,127626330,5080,5080,5080,5080,0
20230801,173100,127626330,5080,5080,5080,5080,0
20230801,173000,127626330,5080,5080,5080,5080,0
20230801,172900,127626330,5080,5080,5080,5080,0
20230801,172800,127626330,5080,5080,5080,5080,0
20230801,172700,127626330,5080,5080,5080,5080,0
20230801,172600,127626330,5080,5080,5080,5080,0
20230801,172500,127626330,5080,5080,5080,5080,0
20230801,172400,127626330,5080,5080,5080,5080,0
20230801,172300,127626330,5080,5080,5080,5080,0
20230801,172200,127626330,5080,5080,5080,5080,0
20230801,172100,127626330,5080,5080,5080,5080,0
20230801,172000,127626330,5080,5080,5080,5080,0
20230801,171900,127626330,5080,5080,5080,5080,0
20230801,171800,127626330,5080,5080,5080,5080,0
20230801,171700,127626330,5080,5080,5080,5080,0
20230801,171600,127626330,5080,5080,5080,5080,0
20230801,171500,127626330,5080,5080,5080,5080,0
20230801,171400,127626330,5080,5080,5080,5080,0
20230801,171300,127626330,5080,5080,5080,5080,0
20230801,171200,127626330,5080,5080,5080,5080,0
20230801,171100,127626330,5080,5080,5080,5080,0
20230801,171000,127626330,5080,5080,5080,5080,0
20230801,170900,127626330,5080,5080,5080,5080,0
20230801,170800,127626330,5080,5080,5080,5080,0
20230801,170700,127626330,5080,5080,5080,5080,0
20230801,170600,127626330,5080,5080,5080,5080,0
20230801,170500,127626330,5080,5080,5080,5080,0
20230801,170400,127626330,5080,5080,5080,5080,0
20230801,170300,127626330,5080,5080,5080,5080,492
20230801,170200,127626330,5080,5080,5080,5080,0
20230801,170100,127626330,5080,5080,5080,5080,0
20230801,170000,127626330,5080,5080,5080,5080,0
20230801,165900,127626330,5080,5080,5080,5080,0
20230801,165800,127626330,5080,5080,5080,5080,0
20230801,165700,127626330,5080,5080,5080,5080,0
20230801,165600,127626330,5080,5080,5080,5080,0
20230801,165500,127626330,5080,5080,5080,5080,0
20230801,165400,127626330,5080,5080,5080,5080,0
20230801,165300,127626330,5080,5080,5080,5080,0
20230801,165200,127626330,5080,5080,5080,5080,0
20230801,165100,127626330,5080,5080,5080,5080,0
20230801,165000,127626330,5080,5080,5080,5080,0
20230801,164900,127626330,5080,5080,5080,5080,0
20230801,164800,127626330,5080,5080,5080,5080,0
20230801,164700,127626330,5080,5080,5080,5080,0
20230801,164600,127626330,5080,5080,5080,5080,0
20230801,164500,127626330,5080,5080,5080,5080,0
20230801,164400,127626330,5080,5080,5080,5080,0
20230801,164300,127626330,5080,5080,5080,5080,0
20230801,164200,127626330,5080,5080,5080,5080,0
20230801,164100,127626330,5080,5080,5080,5080,0
20230801,164000,127626330,5080,5080,5080,5080,0
20230801,163900,127626330,5080,5080,5080,5080,0
20230801,163800,127626330,5080,5080,5080,5080,0
20230801,163700,127626330,5080,5080,5080,5080,0
20230801,163600,127626330,5080,5080,5080,5080,0
20230801,163500,127626330,5080,5080,5080,5080,0
20230801,163400,127626330,5080,5080,5080,5080,0
20230801,163300,127626330,5080,5080,5080,5080,492
20230801,163200,127626330,5080,5080,5080,5080,0
20230801,163100,127626330,5080,5080,5080,5080,0
20230801,163000,127626330,5080,5080,5080,5080,0
20230801,162900,127626330,5080,5080,5080,5080,0
20230801,162800,127626330,5080,5080,5080,5080,0
20230801,162700,127626330,5080,5080,5080,5080,0
20230801,162600,127626330,5080,5080,5080,5080,0
20230801,162500,127626330,5080,5080,5080,5080,0
20230801,162400,127626330,5080,5080,5080,5080,0
20230801,162300,127626330,5080,5080,5080,5080,0
20230801,162200,127626330,5080,5080,5080,5080,0
20230801,162100,127626330,5080,5080,5080,5080,0
20230801,162000,127626330,5080,5080,5080,5080,0
20230801,161900,127626330,5080,5080,5080,5080,0
20230801,161800,127626330,5080,5080,5080,5080,0
20230801,161700,127626330,5080,5080,5080,5080,0
20230801,161600,127626330,5080,5080,5080,5080,0
20230801,161500,127626330,5080,5080,5080,5080,0
20230801,161400,127626330,5080,5080,5080,5080,0
20230801,161300,127626330,5080,5080,5080,5080,0
20230801,161200,127626330,5080,5080,5080,5080,0
20230801,161100,127626330,5080,5080,5080,5080,0
20230801,161000,127626330,5080,5080,5080,5080,0
20230801,160900,127626330,5080,5080,5080,5080,0
20230801,160800,127626330,5080,5080,5080,5080,0
20230801,160700,127626330,5080,5080,5080,5080,0
20230801,160600,127626330,5080,5080,5080,5080,0
20230801,160500,127626330,5080,5080,5080,5080,0
20230801,160400,127626330,5080,5080,5080,5080,0
20230801,160300,127626330,5080,5080,5080,5080,492
20230801,160200,127626330,5080,5080,5080,5080,0
20230801,160100,127626330,5080,5080,5080,5080,0
20230801,160000,127626330,5080,5080,5080,5080,0
20230801,155900,127626330,5080,5080,5080,5080,0
20230801,155800,127626330,5080,5080,5080,5080,0
20230801,155700,127626330,5080,5080,5080,5080,0
20230801,155600,127626330,5080,5080,5080,5080,0
20230801,155500,127626330,5080,5080,5080,5080,0
20230801,155400,127626330,5080,5080,5080,5080,0
20230801,155300,127626330,5080,5080,5080,5080,0
20230801,155200,127626330,5080,5080,5080,5080,0
20230801,155100,127626330,5080,5080,5080,5080,0
20230801,155000,127626330,5080,5080,5080,5080,0
20230801,154900,127626330,5080,5080,5080,5080,0
20230801,154800,127626330,5080,5080,5080,5080,0
20230801,154700,127626330,5080,5080,5080,5080,0
20230801,154600,127626330,5080,5080,5080,5080,0
20230801,154500,127626330,5080,5080,5080,5080,0
20230801,154400,127626330,5080,5080,5080,5080,0
20230801,154300,127626330,5080,5080,5080,5080,0
20230801,154200,127626330,5080,5080,5080,5080,0
20230801,154100,127626330,5080,5080,5080,5080,0
20230801,154000,127626330,5080,5080,5080,5080,0
20230801,153900,127626330,5080,5080,5080,5080,0
20230801,153800,127626330,5080,5080,5080,5080,0
20230801,153700,127626330,5080,5080,5080,5080,0
20230801,153600,127626330,5080,5080,5080,5080,0
20230801,153500,127626330,5080,5080,5080,5080,0
20230801,153400,127626330,5080,5080,5080,5080,0
20230801,153300,127626330,5080,5080,5080,5080,492
20230801,153200,127626330,5080,5080,5080,5080,0
20230801,153100,127626330,5080,5080,5080,5080,0
20230801,153000,127626330,5080,5080,5080,5080,492
20230801,152900,125126970,5140,5140,5140,5140,0
20230801,152800,125126970,5140,5140,5140,5140,0
20230801,152700,125126970,5140,5140,5140,5140,0
20230801,152600,125126970,5140,5140,5140,5140,0
20230801,152500,125126970,5140,5140,5140,5140,0
20230801,152400,125126970,5140,5140,5140,5140,0
20230801,152300,125126970,5140,5140,5140,5140,0
20230801,152200,125126970,5140,5140,5140,5140,0
20230801,152100,125126970,5140,5140,5140,5140,0
20230801,152000,125126970,5140,5140,5140,5140,0
20230801,151900,125126970,5140,5100,5140,5080,227
20230801,151800,123968870,5140,5140,5140,5140,3
20230801,151700,123953450,5090,5100,5100,5090,105
20230801,151600,123418960,5100,5120,5120,5100,295
20230801,151500,121912470,5120,5140,5140,5120,104
20230801,151400,121379360,5130,5140,5140,5130,104
20230801,151300,120845800,5140,5140,5140,5140,4
20230801,151200,120825240,5130,5140,5140,5130,81
20230801,151100,120409670,5140,5130,5140,5130,355
20230801,151000,118588350,5130,5130,5130,5130,8
20230801,150900,118547310,5130,5130,5130,5130,0
20230801,150800,118547310,5130,5130,5130,5130,30
20230801,150700,118393410,5140,5150,5150,5140,223
20230801,150600,117246440,5160,5160,5160,5160,0
20230801,150500,117246440,5160,5160,5160,5160,0
20230801,150400,117246440,5160,5160,5160,5160,50
20230801,150300,116988440,5160,5160,5160,5160,13
20230801,150200,116921360,5160,5160,5160,5160,0
20230801,150100,116921360,5160,5160,5160,5150,8
20230801,150000,116880090,5160,5160,5160,5160,0
20230801,145900,116880090,5160,5150,5160,5150,100
20230801,145800,116364570,5170,5170,5170,5170,0
20230801,145700,116364570,5170,5170,5170,5170,72
20230801,145600,115992330,5200,5200,5200,5200,0
20230801,145500,115992330,5200,5200,5200,5200,1639
20230801,145400,107469530,5210,5210,5210,5210,3
20230801,145300,107453900,5220,5210,5220,5210,258
20230801,145200,106109660,5200,5160,5200,5160,1278
20230801,145100,99473050,5150,5140,5150,5140,337
20230801,145000,97739670,5140,5140,5140,5140,0
20230801,144900,97739670,5140,5140,5140,5140,0
20230801,144800,97739670,5140,5140,5140,5140,22
20230801,144700,97626590,5140,5140,5140,5140,100
20230801,144600,97112590,5140,5120,5140,5120,300
20230801,144500,95576090,5100,5100,5100,5100,0
20230801,144400,95576090,5100,5100,5100,5100,14
20230801,144300,95504690,5100,5100,5100,5100,0
20230801,144200,95504690,5100,5100,5100,5100,0
20230801,144100,95504690,5100,5100,5100,5100,0
20230801,144000,95504690,5100,5100,5100,5100,0
20230801,143900,95504690,5100,5100,5100,5100,0
20230801,143800,95504690,5100,5100,5100,5100,0
20230801,143700,95504690,5100,5100,5100,5100,0
20230801,143600,95504690,5100,5100,5100,5100,0
20230801,143500,95504690,5100,5100,5100,5100,0
20230801,143400,95504690,5100,5100,5100,5100,0
20230801,143300,95504690,5100,5100,5100,5100,0
20230801,143200,95504690,5100,5100,5100,5100,0
20230801,143100,95504690,5100,5100,5100,5100,0
20230801,143000,95504690,5100,5100,5100,5100,0
20230801,142900,95504690,5100,5100,5100,5100,0
20230801,142800,95504690,5100,5100,5100,5100,19
20230801,142700,95407790,5120,5120,5120,5120,1
20230801,142600,95402670,5100,5100,5100,5100,94
20230801,142500,94923270,5120,5120,5120,5120,0
20230801,142400,94923270,5120,5120,5120,5120,1
20230801,142300,94918150,5090,5090,5090,5090,0
20230801,142200,94918150,5090,5090,5090,5090,0
20230801,142100,94918150,5090,5090,5090,5090,0
20230801,142000,94918150,5090,5090,5090,5090,5
20230801,141900,94892700,5090,5090,5090,5090,0
20230801,141800,94892700,5090,5090,5090,5090,1
20230801,141700,94887610,5080,5080,5080,5080,0
20230801,141600,94887610,5080,5080,5080,5080,20
20230801,141500,94786010,5040,5040,5040,5040,0
20230801,141400,94786010,5040,5040,5040,5040,0
20230801,141300,94786010,5040,5040,5040,5040,0
20230801,141200,94786010,5040,5040,5040,5040,0
20230801,141100,94786010,5040,5040,5040,5040,0
20230801,141000,94786010,5040,5100,5100,5040,654
20230801,140900,91466920,5120,5120,5120,5120,0
20230801,140800,91466920,5120,5120,5120,5120,0
20230801,140700,91466920,5120,5120,5120,5120,0
20230801,140600,91466920,5120,5120,5120,5120,0
20230801,140500,91466920,5120,5120,5120,5120,0
20230801,140400,91466920,5120,5120,5120,5120,0
20230801,140300,91466920,5120,5120,5120,5120,0
20230801,140200,91466920,5120,5120,5120,5120,0
20230801,140100,91466920,5120,5120,5120,5120,0
20230801,140000,91466920,5120,5120,5120,5120,0
20230801,135900,91466920,5120,5110,5120,5110,9
20230801,135800,91420920,5110,5110,5110,5110,1
20230801,135700,91415810,5100,5100,5100,5100,0
20230801,135600,91415810,5100,5100,5100,5100,0
20230801,135500,91415810,5100,5120,5120,5100,119
20230801,135400,90808590,5120,5120,5120,5120,6
20230801,135300,90777870,5100,5100,5100,5100,269
20230801,135200,89405970,5120,5120,5120,5120,0
20230801,135100,89405970,5120,5120,5120,5120,0
20230801,135000,89405970,5120,5120,5120,5120,0
20230801,134900,89405970,5120,5120,5120,5120,31
20230801,134800,89247250,5120,5120,5120,5120,19
20230801,134700,89149970,5130,5120,5130,5120,81
20230801,134600,88734750,5100,5100,5100,5100,0
20230801,134500,88734750,5100,5100,5100,5100,0
20230801,134400,88734750,5100,5100,5100,5100,11
20230801,134300,88678650,5120,5120,5120,5120,166
20230801,134200,87828730,5140,5140,5140,5140,9
20230801,134100,87782470,5140,5140,5140,5140,86
20230801,134000,87340430,5150,5150,5150,5150,0
20230801,133900,87340430,5150,5150,5150,5150,0
20230801,133800,87340430,5150,5150,5150,5150,0
20230801,133700,87340430,5150,5150,5150,5150,0
20230801,133600,87340430,5150,5150,5150,5150,0
20230801,133500,87340430,5150,5150,5150,5150,20
20230801,133400,87237430,5150,5150,5150,5150,19
20230801,133300,87139580,5160,5160,5160,5160,1
20230801,133200,87134420,5160,5160,5160,5160,0
20230801,133100,87134420,5160,5160,5160,5160,0
20230801,133000,87134420,5160,5160,5160,5160,0
20230801,132900,87134420,5160,5160,5160,5160,0
20230801,132800,87134420,5160,5160,5160,5160,0
20230801,132700,87134420,5160,5160,5160,5160,0
20230801,132600,87134420,5160,5160,5160,5160,0
20230801,132500,87134420,5160,5160,5160,5160,10
20230801,132400,87082820,5160,5160,5160,5160,102
20230801,132300,86556500,5160,5150,5160,5150,2
20230801,132200,86546190,5130,5130,5130,5130,5
20230801,132100,86520540,5150,5150,5150,5150,0
20230801,132000,86520540,5150,5150,5150,5150,132
20230801,131900,85840740,5150,5140,5150,5140,491
20230801,131800,83312200,5140,5140,5140,5140,0
20230801,131700,83312200,5140,5140,5140,5140,0
20230801,131600,83312200,5140,5140,5140,5140,1
20230801,131500,83307060,5140,5140,5140,5140,0
20230801,131400,83307060,5140,5140,5140,5140,0
20230801,131300,83307060,5140,5140,5140,5140,0
20230801,131200,83307060,5140,5140,5140,5140,0
20230801,131100,83307060,5140,5140,5140,5140,0
20230801,131000,83307060,5140,5140,5140,5140,4
20230801,130900,83286500,5150,5150,5150,5150,0
20230801,130800,83286500,5150,5150,5150,5150,0
20230801,130700,83286500,5150,5150,5150,5150,0
20230801,130600,83286500,5150,5150,5150,5150,0
20230801,130500,83286500,5150,5150,5150,5150,1
20230801,130400,83281350,5140,5140,5140,5140,0
20230801,130300,83281350,5140,5140,5140,5140,0
20230801,130200,83281350,5140,5130,5140,5130,53
20230801,130100,83009000,5140,5140,5140,5140,0
20230801,130000,83009000,5140,5140,5140,5140,10
20230801,125900,82957600,5150,5160,5160,5150,85
20230801,125800,82519300,5160,5160,5160,5160,0
20230801,125700,82519300,5160,5160,5160,5160,0
20230801,125600,82519300,5160,5160,5160,5160,0
20230801,125500,82519300,5160,5160,5160,5160,0
20230801,125400,82519300,5160,5160,5160,5160,0
20230801,125300,82519300,5160,5160,5160,5160,0
20230801,125200,82519300,5160,5160,5160,5160,0
20230801,125100,82519300,5160,5160,5160,5160,0
20230801,125000,82519300,5160,5160,5160,5160,0
20230801,124900,82519300,5160,5160,5160,5160,0
20230801,124800,82519300,5160,5160,5160,5160,0
20230801,124700,82519300,5160,5160,5160,5160,50
20230801,124600,82261300,5160,5160,5160,5160,0
20230801,124500,82261300,5160,5160,5160,5160,6
20230801,124400,82230340,5160,5160,5160,5160,1
20230801,124300,82225180,5160,5160,5160,5160,0
20230801,124200,82225180,5160,5160,5160,5160,0
20230801,124100,82225180,5160,5160,5160,5160,0
20230801,124000,82225180,5160,5160,5160,5160,0
20230801,123900,82225180,5160,5160,5160,5160,0
20230801,123800,82225180,5160,5160,5160,5160,0
20230801,123700,82225180,5160,5160,5160,5160,0
20230801,123600,82225180,5160,5160,5160,5160,11
20230801,123500,82168420,5160,5160,5160,5160,0
20230801,123400,82168420,5160,5160,5160,5160,0
20230801,123300,82168420,5160,5160,5160,5160,0
20230801,123200,82168420,5160,5160,5160,5160,0
20230801,123100,82168420,5160,5160,5160,5160,0
20230801,123000,82168420,5160,5160,5160,5160,0
20230801,122900,82168420,5160,5160,5160,5160,0
20230801,122800,82168420,5160,5160,5160,5160,0
20230801,122700,82168420,5160,5160,5160,5160,0
20230801,122600,82168420,5160,5160,5160,5160,4
20230801,122500,82147780,5160,5160,5160,5160,0
20230801,122400,82147780,5160,5160,5160,5160,0
20230801,122300,82147780,5160,5160,5160,5160,1
20230801,122200,82142620,5170,5170,5170,5170,2
20230801,122100,82132280,5190,5190,5190,5190,0
20230801,122000,82132280,5190,5190,5190,5190,0
20230801,121900,82132280,5190,5190,5190,5190,0
20230801,121800,82132280,5190,5190,5190,5190,0
20230801,121700,82132280,5190,5190,5190,5190,0
20230801,121600,82132280,5190,5190,5190,5190,10
20230801,121500,82080380,5190,5190,5190,5190,4
20230801,121400,82059620,5200,5200,5200,5200,0
20230801,121300,82059620,5200,5200,5200,5200,0
20230801,121200,82059620,5200,5190,5200,5190,10
20230801,121100,82007700,5200,5200,5200,5200,0
20230801,121000,82007700,5200,5190,5200,5190,10
20230801,120900,81955790,5190,5180,5190,5170,231
20230801,120800,80756960,5190,5190,5190,5190,30
20230801,120700,80601260,5190,5190,5190,5190,0
20230801,120600,80601260,5190,5180,5190,5180,71
20230801,120500,80233280,5190,5170,5190,5170,1348
20230801,120400,73250840,5170,5170,5180,5170,29
20230801,120300,73100680,5180,5180,5180,5180,1
20230801,120200,73095500,5180,5170,5180,5170,150
20230801,120100,72319500,5180,5160,5180,5160,833
20230801,120000,68015960,5150,5120,5150,5120,1201
20230801,115900,61841170,5110,5050,5110,5050,1645
20230801,115800,53512020,5040,5040,5040,5040,0
20230801,115700,53512020,5040,5040,5040,5040,2
20230801,115600,53501940,5050,5050,5050,5050,20
20230801,115500,53400940,5050,5050,5050,5050,0
20230801,115400,53400940,5050,5050,5050,5050,0
20230801,115300,53400940,5050,5050,5050,5050,0
20230801,115200,53400940,5050,5050,5050,5050,3
20230801,115100,53385790,5040,5040,5040,5040,0
20230801,115000,53385790,5040,5040,5040,5040,0
20230801,114900,53385790,5040,5040,5040,5040,0
20230801,114800,53385790,5040,5040,5040,5040,0
20230801,114700,53385790,5040,5040,5040,5040,0
20230801,114600,53385790,5040,5040,5040,5040,0
20230801,114500,53385790,5040,5040,5040,5040,0
20230801,114400,53385790,5040,5040,5040,5040,0
20230801,114300,53385790,5040,5040,5040,5040,100
20230801,114200,52881790,5050,5050,5050,5050,0
20230801,114100,52881790,5050,5050,5050,5050,0
20230801,114000,52881790,5050,5050,5050,5050,0
20230801,113900,52881790,5050,5050,5050,5050,0
20230801,113800,52881790,5050,5050,5050,5050,0
20230801,113700,52881790,5050,5050,5050,5050,0
20230801,113600,52881790,5050,5050,5050,5050,20
20230801,113500,52780790,5050,5050,5050,5050,0
20230801,113400,52780790,5050,5050,5050,5050,0
20230801,113300,52780790,5050,5050,5050,5050,0
20230801,113200,52780790,5050,5050,5050,5050,0
20230801,113100,52780790,5050,5050,5050,5050,0
20230801,113000,52780790,5050,5050,5050,5050,0
20230801,112900,52780790,5050,5050,5050,5050,0
20230801,112800,52780790,5050,5050,5050,5050,0
20230801,112700,52780790,5050,5040,5050,5040,2
20230801,112600,52770700,5050,5050,5050,5050,0
20230801,112500,52770700,5050,5050,5050,5050,0
20230801,112400,52770700,5050,5050,5050,5050,0
20230801,112300,52770700,5050,5050,5050,5050,0
20230801,112200,52770700,5050,5050,5050,5050,9
20230801,112100,52725250,5050,5050,5050,5050,0
20230801,112000,52725250,5050,5050,5050,5050,0
20230801,111900,52725250,5050,5050,5050,5050,0
20230801,111800,52725250,5050,5050,5050,5050,6
20230801,111700,52694950,5050,5050,5050,5050,0
20230801,111600,52694950,5050,5050,5050,5050,0
20230801,111500,52694950,5050,5050,5050,5050,0
20230801,111400,52694950,5050,5050,5050,5050,3
20230801,111300,52679800,5050,5050,5050,5050,0
20230801,111200,52679800,5050,5050,5050,5050,1
20230801,111100,52674750,5040,5040,5040,5040,0
20230801,111000,52674750,5040,5040,5040,5040,0
20230801,110900,52674750,5040,5040,5040,5040,0
20230801,110800,52674750,5040,5040,5040,5040,0
20230801,110700,52674750,5040,5040,5040,5040,0
20230801,110600,52674750,5040,5040,5040,5040,0
20230801,110500,52674750,5040,5040,5040,5040,0
20230801,110400,52674750,5040,5040,5040,5040,0
20230801,110300,52674750,5040,5040,5040,5040,0
20230801,110200,52674750,5040,5040,5040,5040,140
20230801,110100,51969150,5040,5040,5040,5040,0
20230801,110000,51969150,5040,5040,5040,5040,0
20230801,105900,51969150,5040,5040,5040,5040,0
20230801,105800,51969150,5040,5050,5050,5040,866
20230801,105700,47604150,5070,5070,5070,5070,0
20230801,105600,47604150,5070,5070,5070,5070,0
20230801,105500,47604150,5070,5070,5070,5070,0
20230801,105400,47604150,5070,5070,5070,5070,0
20230801,105300,47604150,5070,5070,5070,5070,0
20230801,105200,47604150,5070,5070,5070,5070,7
20230801,105100,47568660,5070,5070,5070,5070,200
20230801,105000,46554660,5080,5080,5080,5080,0
20230801,104900,46554660,5080,5080,5080,5080,0
20230801,104800,46554660,5080,5080,5080,5080,10
20230801,104700,46503860,5080,5080,5080,5080,20
20230801,104600,46402260,5080,5070,5080,5070,186
20230801,104500,45458360,5070,5070,5070,5070,5
20230801,104400,45433010,5070,5070,5080,5070,86
20230801,104300,44996770,5070,5050,5070,5050,115
20230801,104200,44415450,5040,5040,5040,5040,1233
20230801,104100,38201130,5040,5030,5040,5030,673
20230801,104000,34814070,5030,5030,5030,5030,14
20230801,103900,34743650,5030,5030,5030,5030,0
20230801,103800,34743650,5030,5030,5030,5030,0
20230801,103700,34743650,5030,5030,5030,5030,0
20230801,103600,34743650,5030,5030,5030,5030,21
20230801,103500,34638020,5020,5020,5020,5020,0
20230801,103400,34638020,5020,5020,5020,5020,0
20230801,103300,34638020,5020,5020,5020,5020,112
20230801,103200,34075780,5020,5020,5020,5020,0
20230801,103100,34075780,5020,5020,5020,5020,0
20230801,103000,34075780,5020,5020,5020,5020,8
20230801,102900,34035620,5020,5020,5020,5020,50
20230801,102800,33784620,5000,5000,5000,5000,0
20230801,102700,33784620,5000,5000,5000,5000,0
20230801,102600,33784620,5000,5000,5000,5000,0
20230801,102500,33784620,5000,5000,5000,5000,88
20230801,102400,33344620,5000,5000,5000,5000,66
20230801,102300,33014620,5000,5000,5000,5000,0
20230801,102200,33014620,5000,5000,5000,5000,3
20230801,102100,32999620,5000,5000,5000,5000,0
20230801,102000,32999620,5000,5000,5000,5000,0
20230801,101900,32999620,5000,5000,5000,5000,0
20230801,101800,32999620,5000,5000,5000,5000,0
20230801,101700,32999620,5000,5000,5000,5000,220
20230801,101600,31899620,5010,5010,5010,5010,0
20230801,101500,31899620,5010,5010,5010,5010,70
20230801,101400,31548920,5010,5010,5010,5010,42
20230801,101300,31338500,5020,5020,5020,5020,0
20230801,101200,31338500,5020,5030,5030,5020,28
20230801,101100,31197900,5030,5030,5030,5030,0
20230801,101000,31197900,5030,5030,5030,5030,0
20230801,100900,31197900,5030,5030,5030,5030,0
20230801,100800,31197900,5030,5030,5030,5030,0
20230801,100700,31197900,5030,5030,5030,5030,10
20230801,100600,31147600,5040,5040,5040,5040,20
20230801,100500,31046800,5040,5040,5040,5040,0
20230801,100400,31046800,5040,5040,5040,5040,0
20230801,100300,31046800,5040,5040,5040,5040,0
20230801,100200,31046800,5040,5040,5040,5040,0
20230801,100100,31046800,5040,5040,5040,5040,0
20230801,100000,31046800,5040,5040,5040,5040,0
20230801,095900,31046800,5040,5040,5040,5040,0
20230801,095800,31046800,5040,5040,5040,5040,0
20230801,095700,31046800,5040,5040,5040,5040,0
20230801,095600,31046800,5040,5040,5040,5040,0
20230801,095500,31046800,5040,5040,5040,5040,4
20230801,095400,31026640,5040,5040,5040,5040,0
20230801,095300,31026640,5040,5040,5040,5040,0
20230801,095200,31026640,5040,5040,5040,5040,0
20230801,095100,31026640,5040,5040,5040,5040,0
20230801,095000,31026640,5040,5040,5040,5040,2
20230801,094900,31016560,5040,5040,5040,5040,0
20230801,094800,31016560,5040,5040,5040,5040,0
20230801,094700,31016560,5040,5040,5040,5040,15
20230801,094600,30940960,5030,5030,5030,5030,0
20230801,094500,30940960,5030,5030,5030,5030,464
20230801,094400,28607040,5030,5030,5030,5030,1
20230801,094300,28602010,5030,5030,5030,5030,0
20230801,094200,28602010,5030,5030,5030,5030,42
20230801,094100,28390750,5030,5030,5030,5030,3
20230801,094000,28375660,5030,5040,5040,5030,3
20230801,093900,28360560,5030,5030,5030,5030,110
20230801,093800,27807260,5030,5030,5030,5030,0
20230801,093700,27807260,5030,5030,5030,5030,2
20230801,093600,27797200,5010,5010,5010,5010,0
20230801,093500,27797200,5010,5010,5010,5010,0
20230801,093400,27797200,5010,5010,5010,5010,0
20230801,093300,27797200,5010,5010,5010,5010,0
20230801,093200,27797200,5010,5010,5010,5010,0
20230801,093100,27797200,5010,5010,5010,5010,1
20230801,093000,27792190,5020,5010,5020,5010,63
20230801,092900,27476020,5010,5010,5010,5010,51
20230801,092800,27220510,5010,5010,5010,5010,0
20230801,092700,27220510,5010,5010,5010,5010,17
20230801,092600,27135340,5030,5030,5030,5030,0
20230801,092500,27135340,5030,5030,5030,5030,0
20230801,092400,27135340,5030,5030,5030,4970,3209
20230801,092300,11115990,5030,5030,5030,5030,0
20230801,092200,11115990,5030,5030,5030,5030,0
20230801,092100,11115990,5030,5030,5030,5030,20
20230801,092000,11015390,5040,5040,5040,5040,0
20230801,091900,11015390,5040,5040,5040,5040,0
20230801,091800,11015390,5040,5040,5040,5040,0
20230801,091700,11015390,5040,5040,5040,5040,0
20230801,091600,11015390,5040,5040,5040,5040,0
20230801,091500,11015390,5040,5040,5040,5040,0
20230801,091400,11015390,5040,5040,5040,5040,289
20230801,091300,9558830,5040,5030,5040,5030,113
20230801,091200,8990420,5040,5040,5040,5040,0
20230801,091100,8990420,5040,5040,5040,5040,5
20230801,091000,8965220,5040,5050,5050,5040,14
20230801,090900,8894650,5060,5060,5060,5060,0
20230801,090800,8894650,5060,5060,5060,5060,90
20230801,090700,8439250,5060,5060,5060,5060,426
20230801,090600,6283690,5070,5060,5070,5060,2
20230801,090500,6273560,5060,5060,5080,5060,161
20230801,090400,5458800,5060,5070,5070,5060,66
20230801,090300,5124820,5060,5070,5080,5060,390
20230801,090200,3150490,5070,5050,5070,5050,167
20230801,090100,2306250,5040,5040,5040,5040,0
20230801,090000,2306250,5040,4970,5040,4970,464