stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202100,59612700,9670,9670,9670,9670,56
20230801,202000,59612700,9670,9670,9670,9670,0
20230801,201900,59612700,9670,9670,9670,9670,0
20230801,201800,59612700,9670,9670,9670,9670,0
20230801,201700,59612700,9670,9670,9670,9670,0
20230801,201600,59612700,9670,9670,9670,9670,0
20230801,201500,59612700,9670,9670,9670,9670,0
20230801,201400,59612700,9670,9670,9670,9670,0
20230801,201300,59612700,9670,9670,9670,9670,0
20230801,201200,59612700,9670,9670,9670,9670,0
20230801,201100,59612700,9670,9670,9670,9670,0
20230801,201000,59612700,9670,9670,9670,9670,0
20230801,200900,59612700,9670,9670,9670,9670,0
20230801,200800,59612700,9670,9670,9670,9670,0
20230801,200700,59612700,9670,9670,9670,9670,0
20230801,200600,59612700,9670,9670,9670,9670,0
20230801,200500,59612700,9670,9670,9670,9670,0
20230801,200400,59612700,9670,9670,9670,9670,0
20230801,200300,59612700,9670,9670,9670,9670,0
20230801,200200,59612700,9670,9670,9670,9670,0
20230801,200100,59612700,9670,9670,9670,9670,0
20230801,200000,59612700,9670,9670,9670,9670,0
20230801,195900,59612700,9670,9670,9670,9670,0
20230801,195800,59612700,9670,9670,9670,9670,0
20230801,195700,59612700,9670,9670,9670,9670,0
20230801,195600,59612700,9670,9670,9670,9670,0
20230801,195500,59612700,9670,9670,9670,9670,0
20230801,195400,59612700,9670,9670,9670,9670,0
20230801,195300,59612700,9670,9670,9670,9670,0
20230801,195200,59612700,9670,9670,9670,9670,0
20230801,195100,59612700,9670,9670,9670,9670,56
20230801,195000,59612700,9670,9670,9670,9670,0
20230801,194900,59612700,9670,9670,9670,9670,0
20230801,194800,59612700,9670,9670,9670,9670,0
20230801,194700,59612700,9670,9670,9670,9670,0
20230801,194600,59612700,9670,9670,9670,9670,0
20230801,194500,59612700,9670,9670,9670,9670,0
20230801,194400,59612700,9670,9670,9670,9670,0
20230801,194300,59612700,9670,9670,9670,9670,0
20230801,194200,59612700,9670,9670,9670,9670,0
20230801,194100,59612700,9670,9670,9670,9670,0
20230801,194000,59612700,9670,9670,9670,9670,0
20230801,193900,59612700,9670,9670,9670,9670,0
20230801,193800,59612700,9670,9670,9670,9670,0
20230801,193700,59612700,9670,9670,9670,9670,0
20230801,193600,59612700,9670,9670,9670,9670,0
20230801,193500,59612700,9670,9670,9670,9670,0
20230801,193400,59612700,9670,9670,9670,9670,0
20230801,193300,59612700,9670,9670,9670,9670,0
20230801,193200,59612700,9670,9670,9670,9670,0
20230801,193100,59612700,9670,9670,9670,9670,0
20230801,193000,59612700,9670,9670,9670,9670,0
20230801,192900,59612700,9670,9670,9670,9670,0
20230801,192800,59612700,9670,9670,9670,9670,0
20230801,192700,59612700,9670,9670,9670,9670,0
20230801,192600,59612700,9670,9670,9670,9670,0
20230801,192500,59612700,9670,9670,9670,9670,0
20230801,192400,59612700,9670,9670,9670,9670,0
20230801,192300,59612700,9670,9670,9670,9670,0
20230801,192200,59612700,9670,9670,9670,9670,0
20230801,192100,59612700,9670,9670,9670,9670,56
20230801,192000,59612700,9670,9670,9670,9670,0
20230801,191900,59612700,9670,9670,9670,9670,0
20230801,191800,59612700,9670,9670,9670,9670,0
20230801,191700,59612700,9670,9670,9670,9670,0
20230801,191600,59612700,9670,9670,9670,9670,0
20230801,191500,59612700,9670,9670,9670,9670,0
20230801,191400,59612700,9670,9670,9670,9670,0
20230801,191300,59612700,9670,9670,9670,9670,0
20230801,191200,59612700,9670,9670,9670,9670,0
20230801,191100,59612700,9670,9670,9670,9670,0
20230801,191000,59612700,9670,9670,9670,9670,0
20230801,190900,59612700,9670,9670,9670,9670,0
20230801,190800,59612700,9670,9670,9670,9670,0
20230801,190700,59612700,9670,9670,9670,9670,0
20230801,190600,59612700,9670,9670,9670,9670,0
20230801,190500,59612700,9670,9670,9670,9670,0
20230801,190400,59612700,9670,9670,9670,9670,0
20230801,190300,59612700,9670,9670,9670,9670,0
20230801,190200,59612700,9670,9670,9670,9670,0
20230801,190100,59612700,9670,9670,9670,9670,0
20230801,190000,59612700,9670,9670,9670,9670,0
20230801,185900,59612700,9670,9670,9670,9670,0
20230801,185800,59612700,9670,9670,9670,9670,0
20230801,185700,59612700,9670,9670,9670,9670,0
20230801,185600,59612700,9670,9670,9670,9670,0
20230801,185500,59612700,9670,9670,9670,9670,0
20230801,185400,59612700,9670,9670,9670,9670,0
20230801,185300,59612700,9670,9670,9670,9670,0
20230801,185200,59612700,9670,9670,9670,9670,0
20230801,185100,59612700,9670,9670,9670,9670,56
20230801,185000,59612700,9670,9670,9670,9670,0
20230801,184900,59612700,9670,9670,9670,9670,0
20230801,184800,59612700,9670,9670,9670,9670,0
20230801,184700,59612700,9670,9670,9670,9670,0
20230801,184600,59612700,9670,9670,9670,9670,0
20230801,184500,59612700,9670,9670,9670,9670,0
20230801,184400,59612700,9670,9670,9670,9670,0
20230801,184300,59612700,9670,9670,9670,9670,0
20230801,184200,59612700,9670,9670,9670,9670,0
20230801,184100,59612700,9670,9670,9670,9670,0
20230801,184000,59612700,9670,9670,9670,9670,0
20230801,183900,59612700,9670,9670,9670,9670,0
20230801,183800,59612700,9670,9670,9670,9670,0
20230801,183700,59612700,9670,9670,9670,9670,0
20230801,183600,59612700,9670,9670,9670,9670,0
20230801,183500,59612700,9670,9670,9670,9670,0
20230801,183400,59612700,9670,9670,9670,9670,0
20230801,183300,59612700,9670,9670,9670,9670,0
20230801,183200,59612700,9670,9670,9670,9670,0
20230801,183100,59612700,9670,9670,9670,9670,0
20230801,183000,59612700,9670,9670,9670,9670,0
20230801,182900,59612700,9670,9670,9670,9670,0
20230801,182800,59612700,9670,9670,9670,9670,0
20230801,182700,59612700,9670,9670,9670,9670,0
20230801,182600,59612700,9670,9670,9670,9670,0
20230801,182500,59612700,9670,9670,9670,9670,0
20230801,182400,59612700,9670,9670,9670,9670,0
20230801,182300,59612700,9670,9670,9670,9670,0
20230801,182200,59612700,9670,9670,9670,9670,0
20230801,182100,59612700,9670,9670,9670,9670,56
20230801,182000,59612700,9670,9670,9670,9670,0
20230801,181900,59612700,9670,9670,9670,9670,0
20230801,181800,59612700,9670,9670,9670,9670,0
20230801,181700,59612700,9670,9670,9670,9670,0
20230801,181600,59612700,9670,9670,9670,9670,0
20230801,181500,59612700,9670,9670,9670,9670,0
20230801,181400,59612700,9670,9670,9670,9670,0
20230801,181300,59612700,9670,9670,9670,9670,0
20230801,181200,59612700,9670,9670,9670,9670,0
20230801,181100,59612700,9670,9670,9670,9670,0
20230801,181000,59612700,9670,9670,9670,9670,0
20230801,180900,59612700,9670,9670,9670,9670,0
20230801,180800,59612700,9670,9670,9670,9670,0
20230801,180700,59612700,9670,9670,9670,9670,0
20230801,180600,59612700,9670,9670,9670,9670,0
20230801,180500,59612700,9670,9670,9670,9670,0
20230801,180400,59612700,9670,9670,9670,9670,0
20230801,180300,59612700,9670,9670,9670,9670,0
20230801,180200,59612700,9670,9670,9670,9670,0
20230801,180100,59612700,9670,9670,9670,9670,0
20230801,180000,59612700,9670,9670,9670,9670,0
20230801,175900,59612700,9670,9670,9670,9670,0
20230801,175800,59612700,9670,9670,9670,9670,0
20230801,175700,59612700,9670,9670,9670,9670,0
20230801,175600,59612700,9670,9670,9670,9670,0
20230801,175500,59612700,9670,9670,9670,9670,0
20230801,175400,59612700,9670,9670,9670,9670,0
20230801,175300,59612700,9670,9670,9670,9670,0
20230801,175200,59612700,9670,9670,9670,9670,0
20230801,175100,59612700,9670,9670,9670,9670,56
20230801,175000,59612700,9670,9670,9670,9670,0
20230801,174900,59612700,9670,9670,9670,9670,0
20230801,174800,59612700,9670,9670,9670,9670,0
20230801,174700,59612700,9670,9670,9670,9670,0
20230801,174600,59612700,9670,9670,9670,9670,0
20230801,174500,59612700,9670,9670,9670,9670,0
20230801,174400,59612700,9670,9670,9670,9670,0
20230801,174300,59612700,9670,9670,9670,9670,0
20230801,174200,59612700,9670,9670,9670,9670,0
20230801,174100,59612700,9670,9670,9670,9670,0
20230801,174000,59612700,9670,9670,9670,9670,0
20230801,173900,59612700,9670,9670,9670,9670,0
20230801,173800,59612700,9670,9670,9670,9670,0
20230801,173700,59612700,9670,9670,9670,9670,0
20230801,173600,59612700,9670,9670,9670,9670,0
20230801,173500,59612700,9670,9670,9670,9670,0
20230801,173400,59612700,9670,9670,9670,9670,0
20230801,173300,59612700,9670,9670,9670,9670,0
20230801,173200,59612700,9670,9670,9670,9670,0
20230801,173100,59612700,9670,9670,9670,9670,0
20230801,173000,59612700,9670,9670,9670,9670,0
20230801,172900,59612700,9670,9670,9670,9670,0
20230801,172800,59612700,9670,9670,9670,9670,0
20230801,172700,59612700,9670,9670,9670,9670,0
20230801,172600,59612700,9670,9670,9670,9670,0
20230801,172500,59612700,9670,9670,9670,9670,0
20230801,172400,59612700,9670,9670,9670,9670,0
20230801,172300,59612700,9670,9670,9670,9670,0
20230801,172200,59612700,9670,9670,9670,9670,0
20230801,172100,59612700,9670,9670,9670,9670,56
20230801,172000,59612700,9670,9670,9670,9670,0
20230801,171900,59612700,9670,9670,9670,9670,0
20230801,171800,59612700,9670,9670,9670,9670,0
20230801,171700,59612700,9670,9670,9670,9670,0
20230801,171600,59612700,9670,9670,9670,9670,0
20230801,171500,59612700,9670,9670,9670,9670,0
20230801,171400,59612700,9670,9670,9670,9670,0
20230801,171300,59612700,9670,9670,9670,9670,0
20230801,171200,59612700,9670,9670,9670,9670,0
20230801,171100,59612700,9670,9670,9670,9670,0
20230801,171000,59612700,9670,9670,9670,9670,0
20230801,170900,59612700,9670,9670,9670,9670,0
20230801,170800,59612700,9670,9670,9670,9670,0
20230801,170700,59612700,9670,9670,9670,9670,0
20230801,170600,59612700,9670,9670,9670,9670,0
20230801,170500,59612700,9670,9670,9670,9670,0
20230801,170400,59612700,9670,9670,9670,9670,0
20230801,170300,59612700,9670,9670,9670,9670,0
20230801,170200,59612700,9670,9670,9670,9670,0
20230801,170100,59612700,9670,9670,9670,9670,0
20230801,170000,59612700,9670,9670,9670,9670,0
20230801,165900,59612700,9670,9670,9670,9670,0
20230801,165800,59612700,9670,9670,9670,9670,0
20230801,165700,59612700,9670,9670,9670,9670,0
20230801,165600,59612700,9670,9670,9670,9670,0
20230801,165500,59612700,9670,9670,9670,9670,0
20230801,165400,59612700,9670,9670,9670,9670,0
20230801,165300,59612700,9670,9670,9670,9670,0
20230801,165200,59612700,9670,9670,9670,9670,0
20230801,165100,59612700,9670,9670,9670,9670,56
20230801,165000,59612700,9670,9670,9670,9670,0
20230801,164900,59612700,9670,9670,9670,9670,0
20230801,164800,59612700,9670,9670,9670,9670,0
20230801,164700,59612700,9670,9670,9670,9670,0
20230801,164600,59612700,9670,9670,9670,9670,0
20230801,164500,59612700,9670,9670,9670,9670,0
20230801,164400,59612700,9670,9670,9670,9670,0
20230801,164300,59612700,9670,9670,9670,9670,0
20230801,164200,59612700,9670,9670,9670,9670,0
20230801,164100,59612700,9670,9670,9670,9670,0
20230801,164000,59612700,9670,9670,9670,9670,0
20230801,163900,59612700,9670,9670,9670,9670,0
20230801,163800,59612700,9670,9670,9670,9670,0
20230801,163700,59612700,9670,9670,9670,9670,0
20230801,163600,59612700,9670,9670,9670,9670,0
20230801,163500,59612700,9670,9670,9670,9670,0
20230801,163400,59612700,9670,9670,9670,9670,0
20230801,163300,59612700,9670,9670,9670,9670,0
20230801,163200,59612700,9670,9670,9670,9670,0
20230801,163100,59612700,9670,9670,9670,9670,0
20230801,163000,59612700,9670,9670,9670,9670,0
20230801,162900,59612700,9670,9670,9670,9670,0
20230801,162800,59612700,9670,9670,9670,9670,0
20230801,162700,59612700,9670,9670,9670,9670,0
20230801,162600,59612700,9670,9670,9670,9670,0
20230801,162500,59612700,9670,9670,9670,9670,0
20230801,162400,59612700,9670,9670,9670,9670,0
20230801,162300,59612700,9670,9670,9670,9670,0
20230801,162200,59612700,9670,9670,9670,9670,0
20230801,162100,59612700,9670,9670,9670,9670,56
20230801,162000,59612700,9670,9670,9670,9670,0
20230801,161900,59612700,9670,9670,9670,9670,0
20230801,161800,59612700,9670,9670,9670,9670,0
20230801,161700,59612700,9670,9670,9670,9670,0
20230801,161600,59612700,9670,9670,9670,9670,0
20230801,161500,59612700,9670,9670,9670,9670,0
20230801,161400,59612700,9670,9670,9670,9670,0
20230801,161300,59612700,9670,9670,9670,9670,0
20230801,161200,59612700,9670,9670,9670,9670,0
20230801,161100,59612700,9670,9670,9670,9670,0
20230801,161000,59612700,9670,9670,9670,9670,0
20230801,160900,59612700,9670,9670,9670,9670,0
20230801,160800,59612700,9670,9670,9670,9670,0
20230801,160700,59612700,9670,9670,9670,9670,0
20230801,160600,59612700,9670,9670,9670,9670,0
20230801,160500,59612700,9670,9670,9670,9670,0
20230801,160400,59612700,9670,9670,9670,9670,0
20230801,160300,59612700,9670,9670,9670,9670,0
20230801,160200,59612700,9670,9670,9670,9670,0
20230801,160100,59612700,9670,9670,9670,9670,0
20230801,160000,59612700,9670,9670,9670,9670,0
20230801,155900,59612700,9670,9670,9670,9670,0
20230801,155800,59612700,9670,9670,9670,9670,0
20230801,155700,59612700,9670,9670,9670,9670,0
20230801,155600,59612700,9670,9670,9670,9670,0
20230801,155500,59612700,9670,9670,9670,9670,0
20230801,155400,59612700,9670,9670,9670,9670,0
20230801,155300,59612700,9670,9670,9670,9670,0
20230801,155200,59612700,9670,9670,9670,9670,0
20230801,155100,59612700,9670,9670,9670,9670,56
20230801,155000,59612700,9670,9670,9670,9670,0
20230801,154900,59612700,9670,9670,9670,9670,0
20230801,154800,59612700,9670,9670,9670,9670,0
20230801,154700,59612700,9670,9670,9670,9670,0
20230801,154600,59612700,9670,9670,9670,9670,0
20230801,154500,59612700,9670,9670,9670,9670,0
20230801,154400,59612700,9670,9670,9670,9670,0
20230801,154300,59612700,9670,9670,9670,9670,0
20230801,154200,59612700,9670,9670,9670,9670,0
20230801,154100,59612700,9670,9670,9670,9670,0
20230801,154000,59612700,9670,9670,9670,9670,0
20230801,153900,59612700,9670,9670,9670,9670,0
20230801,153800,59612700,9670,9670,9670,9670,0
20230801,153700,59612700,9670,9670,9670,9670,0
20230801,153600,59612700,9670,9670,9670,9670,0
20230801,153500,59612700,9670,9670,9670,9670,0
20230801,153400,59612700,9670,9670,9670,9670,0
20230801,153300,59612700,9670,9670,9670,9670,0
20230801,153200,59612700,9670,9670,9670,9670,0
20230801,153100,59612700,9670,9670,9670,9670,0
20230801,153000,59612700,9670,9670,9670,9670,56
20230801,152900,59071180,9670,9670,9670,9670,0
20230801,152800,59071180,9670,9670,9670,9670,0
20230801,152700,59071180,9670,9670,9670,9670,0
20230801,152600,59071180,9670,9670,9670,9670,0
20230801,152500,59071180,9670,9670,9670,9670,0
20230801,152400,59071180,9670,9670,9670,9670,0
20230801,152300,59071180,9670,9670,9670,9670,0
20230801,152200,59071180,9670,9670,9670,9670,0
20230801,152100,59071180,9670,9670,9670,9670,0
20230801,152000,59071180,9670,9670,9670,9670,0
20230801,151900,59071180,9670,9670,9670,9670,0
20230801,151800,59071180,9670,9670,9670,9670,0
20230801,151700,59071180,9670,9670,9670,9670,0
20230801,151600,59071180,9670,9670,9670,9670,0
20230801,151500,59071180,9670,9670,9670,9670,0
20230801,151400,59071180,9670,9670,9670,9670,0
20230801,151300,59071180,9670,9670,9670,9670,0
20230801,151200,59071180,9670,9670,9670,9670,0
20230801,151100,59071180,9670,9670,9670,9670,2
20230801,151000,59051840,9670,9670,9670,9670,2
20230801,150900,59032500,9660,9660,9660,9660,0
20230801,150800,59032500,9660,9660,9660,9660,0
20230801,150700,59032500,9660,9660,9660,9660,198
20230801,150600,57119820,9670,9670,9670,9670,0
20230801,150500,57119820,9670,9670,9670,9670,0
20230801,150400,57119820,9670,9670,9670,9670,18
20230801,150300,56945760,9670,9670,9670,9670,0
20230801,150200,56945760,9670,9680,9680,9670,160
20230801,150100,55398410,9680,9680,9680,9680,0
20230801,150000,55398410,9680,9680,9680,9680,0
20230801,145900,55398410,9680,9680,9680,9680,0
20230801,145800,55398410,9680,9680,9680,9680,0
20230801,145700,55398410,9680,9680,9680,9680,9
20230801,145600,55311290,9680,9680,9680,9680,0
20230801,145500,55311290,9680,9680,9680,9680,0
20230801,145400,55311290,9680,9680,9680,9680,0
20230801,145300,55311290,9680,9680,9680,9680,0
20230801,145200,55311290,9680,9680,9680,9680,0
20230801,145100,55311290,9680,9680,9680,9680,0
20230801,145000,55311290,9680,9680,9680,9680,10
20230801,144900,55214490,9670,9670,9670,9670,0
20230801,144800,55214490,9670,9670,9670,9670,0
20230801,144700,55214490,9670,9670,9670,9670,0
20230801,144600,55214490,9670,9670,9670,9670,13
20230801,144500,55088780,9670,9670,9670,9670,0
20230801,144400,55088780,9670,9670,9670,9670,0
20230801,144300,55088780,9670,9670,9670,9670,0
20230801,144200,55088780,9670,9670,9670,9670,0
20230801,144100,55088780,9670,9670,9670,9670,0
20230801,144000,55088780,9670,9670,9670,9670,167
20230801,143900,53473890,9670,9670,9670,9670,37
20230801,143800,53116100,9670,9670,9670,9670,0
20230801,143700,53116100,9670,9670,9670,9670,0
20230801,143600,53116100,9670,9670,9670,9670,0
20230801,143500,53116100,9670,9670,9670,9670,0
20230801,143400,53116100,9670,9670,9670,9670,0
20230801,143300,53116100,9670,9670,9670,9670,0
20230801,143200,53116100,9670,9670,9670,9670,5
20230801,143100,53067750,9670,9670,9670,9670,0
20230801,143000,53067750,9670,9670,9670,9670,0
20230801,142900,53067750,9670,9670,9670,9670,89
20230801,142800,52207120,9670,9670,9670,9670,0
20230801,142700,52207120,9670,9670,9670,9670,0
20230801,142600,52207120,9670,9670,9670,9670,1
20230801,142500,52197450,9670,9670,9670,9670,0
20230801,142400,52197450,9670,9670,9670,9670,0
20230801,142300,52197450,9670,9670,9670,9670,0
20230801,142200,52197450,9670,9670,9670,9670,10
20230801,142100,52100750,9670,9670,9670,9670,0
20230801,142000,52100750,9670,9670,9670,9670,0
20230801,141900,52100750,9670,9670,9670,9670,0
20230801,141800,52100750,9670,9670,9670,9670,0
20230801,141700,52100750,9670,9670,9670,9670,0
20230801,141600,52100750,9670,9670,9670,9670,0
20230801,141500,52100750,9670,9670,9670,9670,0
20230801,141400,52100750,9670,9670,9670,9670,0
20230801,141300,52100750,9670,9670,9670,9670,1
20230801,141200,52091080,9670,9670,9670,9670,0
20230801,141100,52091080,9670,9670,9670,9670,0
20230801,141000,52091080,9670,9670,9670,9670,0
20230801,140900,52091080,9670,9660,9670,9660,13
20230801,140800,51965470,9660,9660,9660,9660,0
20230801,140700,51965470,9660,9660,9660,9660,0
20230801,140600,51965470,9660,9660,9660,9660,0
20230801,140500,51965470,9660,9660,9660,9660,0
20230801,140400,51965470,9660,9660,9660,9660,0
20230801,140300,51965470,9660,9660,9660,9660,0
20230801,140200,51965470,9660,9660,9660,9660,15
20230801,140100,51820570,9670,9670,9670,9670,0
20230801,140000,51820570,9670,9670,9670,9670,27
20230801,135900,51559480,9670,9670,9670,9670,4
20230801,135800,51520800,9680,9680,9680,9680,0
20230801,135700,51520800,9680,9680,9680,9680,0
20230801,135600,51520800,9680,9680,9680,9680,0
20230801,135500,51520800,9680,9680,9680,9680,0
20230801,135400,51520800,9680,9680,9680,9680,0
20230801,135300,51520800,9680,9680,9680,9680,0
20230801,135200,51520800,9680,9680,9680,9680,0
20230801,135100,51520800,9680,9680,9680,9680,0
20230801,135000,51520800,9680,9680,9680,9680,0
20230801,134900,51520800,9680,9680,9680,9680,0
20230801,134800,51520800,9680,9680,9680,9680,0
20230801,134700,51520800,9680,9680,9680,9680,0
20230801,134600,51520800,9680,9680,9680,9680,0
20230801,134500,51520800,9680,9680,9680,9680,0
20230801,134400,51520800,9680,9680,9680,9680,0
20230801,134300,51520800,9680,9680,9680,9680,0
20230801,134200,51520800,9680,9680,9680,9680,50
20230801,134100,51036800,9680,9680,9680,9680,0
20230801,134000,51036800,9680,9680,9680,9680,0
20230801,133900,51036800,9680,9680,9680,9680,0
20230801,133800,51036800,9680,9680,9680,9680,0
20230801,133700,51036800,9680,9690,9700,9680,76
20230801,133600,50300460,9690,9690,9690,9690,10
20230801,133500,50203560,9690,9690,9690,9690,60
20230801,133400,49622160,9690,9690,9690,9690,0
20230801,133300,49622160,9690,9690,9690,9690,203
20230801,133200,47655090,9690,9690,9690,9690,50
20230801,133100,47170590,9700,9700,9700,9700,33
20230801,133000,46850490,9700,9700,9700,9700,0
20230801,132900,46850490,9700,9700,9700,9700,0
20230801,132800,46850490,9700,9700,9700,9700,10
20230801,132700,46753490,9700,9700,9700,9700,0
20230801,132600,46753490,9700,9700,9700,9700,6
20230801,132500,46695290,9700,9700,9700,9700,0
20230801,132400,46695290,9700,9700,9700,9700,0
20230801,132300,46695290,9700,9700,9700,9700,0
20230801,132200,46695290,9700,9700,9700,9700,7
20230801,132100,46627390,9700,9700,9700,9700,0
20230801,132000,46627390,9700,9700,9700,9700,0
20230801,131900,46627390,9700,9700,9700,9700,3
20230801,131800,46598290,9700,9700,9700,9700,0
20230801,131700,46598290,9700,9700,9700,9700,0
20230801,131600,46598290,9700,9700,9700,9700,0
20230801,131500,46598290,9700,9700,9700,9700,0
20230801,131400,46598290,9700,9700,9700,9700,0
20230801,131300,46598290,9700,9700,9700,9700,0
20230801,131200,46598290,9700,9700,9700,9700,0
20230801,131100,46598290,9700,9700,9700,9700,7
20230801,131000,46530390,9700,9700,9700,9700,0
20230801,130900,46530390,9700,9710,9710,9700,82
20230801,130800,45734490,9710,9710,9710,9710,4
20230801,130700,45695650,9700,9700,9700,9700,0
20230801,130600,45695650,9700,9700,9700,9700,2
20230801,130500,45676250,9700,9700,9700,9700,0
20230801,130400,45676250,9700,9700,9700,9700,127
20230801,130300,44444350,9700,9700,9700,9700,20
20230801,130200,44250350,9690,9690,9690,9690,10
20230801,130100,44153450,9690,9690,9690,9690,0
20230801,130000,44153450,9690,9690,9690,9690,29
20230801,125900,43872440,9700,9700,9700,9700,0
20230801,125800,43872440,9700,9700,9700,9700,45
20230801,125700,43435940,9700,9700,9700,9700,0
20230801,125600,43435940,9700,9700,9700,9700,0
20230801,125500,43435940,9700,9700,9700,9700,0
20230801,125400,43435940,9700,9700,9700,9700,0
20230801,125300,43435940,9700,9700,9700,9700,39
20230801,125200,43057640,9700,9700,9700,9700,0
20230801,125100,43057640,9700,9700,9700,9700,0
20230801,125000,43057640,9700,9700,9700,9700,0
20230801,124900,43057640,9700,9700,9700,9700,1
20230801,124800,43047940,9700,9700,9700,9700,60
20230801,124700,42465940,9700,9700,9700,9700,0
20230801,124600,42465940,9700,9700,9700,9700,0
20230801,124500,42465940,9700,9700,9700,9700,0
20230801,124400,42465940,9700,9700,9700,9700,0
20230801,124300,42465940,9700,9700,9700,9700,300
20230801,124200,39555940,9700,9700,9700,9700,0
20230801,124100,39555940,9700,9700,9700,9700,0
20230801,124000,39555940,9700,9700,9700,9700,0
20230801,123900,39555940,9700,9700,9700,9700,0
20230801,123800,39555940,9700,9700,9700,9700,0
20230801,123700,39555940,9700,9700,9700,9700,0
20230801,123600,39555940,9700,9700,9700,9700,0
20230801,123500,39555940,9700,9700,9700,9700,200
20230801,123400,37615940,9700,9700,9700,9700,0
20230801,123300,37615940,9700,9700,9700,9700,0
20230801,123200,37615940,9700,9700,9700,9700,0
20230801,123100,37615940,9700,9700,9700,9700,30
20230801,123000,37324940,9700,9700,9700,9700,0
20230801,122900,37324940,9700,9700,9700,9700,0
20230801,122800,37324940,9700,9700,9700,9700,0
20230801,122700,37324940,9700,9700,9700,9700,0
20230801,122600,37324940,9700,9700,9700,9700,0
20230801,122500,37324940,9700,9700,9700,9700,0
20230801,122400,37324940,9700,9700,9700,9700,0
20230801,122300,37324940,9700,9700,9700,9700,0
20230801,122200,37324940,9700,9690,9700,9690,350
20230801,122100,33932940,9690,9690,9690,9690,6
20230801,122000,33874800,9690,9690,9690,9690,0
20230801,121900,33874800,9690,9690,9690,9690,0
20230801,121800,33874800,9690,9690,9690,9690,0
20230801,121700,33874800,9690,9690,9690,9690,0
20230801,121600,33874800,9690,9690,9690,9690,0
20230801,121500,33874800,9690,9690,9690,9690,0
20230801,121400,33874800,9690,9690,9690,9690,0
20230801,121300,33874800,9690,9690,9690,9690,0
20230801,121200,33874800,9690,9690,9690,9690,0
20230801,121100,33874800,9690,9690,9690,9690,237
20230801,121000,31578270,9690,9690,9690,9690,0
20230801,120900,31578270,9690,9690,9690,9690,0
20230801,120800,31578270,9690,9690,9690,9690,0
20230801,120700,31578270,9690,9690,9690,9690,0
20230801,120600,31578270,9690,9690,9690,9690,0
20230801,120500,31578270,9690,9690,9690,9690,0
20230801,120400,31578270,9690,9690,9690,9690,0
20230801,120300,31578270,9690,9690,9690,9690,0
20230801,120200,31578270,9690,9690,9690,9690,0
20230801,120100,31578270,9690,9690,9690,9690,0
20230801,120000,31578270,9690,9690,9690,9690,0
20230801,115900,31578270,9690,9690,9690,9690,64
20230801,115800,30958110,9690,9690,9690,9690,0
20230801,115700,30958110,9690,9690,9690,9690,1
20230801,115600,30948420,9690,9690,9690,9690,0
20230801,115500,30948420,9690,9690,9690,9690,100
20230801,115400,29979420,9690,9690,9690,9690,6
20230801,115300,29921280,9690,9690,9690,9690,0
20230801,115200,29921280,9690,9690,9690,9690,0
20230801,115100,29921280,9690,9690,9690,9690,0
20230801,115000,29921280,9690,9690,9690,9690,0
20230801,114900,29921280,9690,9690,9690,9690,1
20230801,114800,29911590,9690,9690,9690,9690,0
20230801,114700,29911590,9690,9690,9690,9690,0
20230801,114600,29911590,9690,9690,9690,9690,1
20230801,114500,29901900,9680,9690,9690,9680,10
20230801,114400,29805020,9690,9690,9690,9690,1
20230801,114300,29795330,9690,9690,9690,9690,0
20230801,114200,29795330,9690,9690,9690,9690,0
20230801,114100,29795330,9690,9690,9690,9690,0
20230801,114000,29795330,9690,9690,9690,9690,0
20230801,113900,29795330,9690,9690,9690,9690,10
20230801,113800,29698430,9680,9680,9680,9680,0
20230801,113700,29698430,9680,9680,9680,9680,0
20230801,113600,29698430,9680,9680,9680,9680,0
20230801,113500,29698430,9680,9680,9680,9680,0
20230801,113400,29698430,9680,9680,9680,9680,0
20230801,113300,29698430,9680,9680,9680,9680,1
20230801,113200,29688750,9690,9690,9690,9690,6
20230801,113100,29630610,9680,9680,9680,9680,0
20230801,113000,29630610,9680,9680,9680,9680,0
20230801,112900,29630610,9680,9680,9680,9680,0
20230801,112800,29630610,9680,9680,9680,9680,0
20230801,112700,29630610,9680,9690,9690,9680,12
20230801,112600,29514340,9690,9690,9690,9690,13
20230801,112500,29388370,9700,9700,9700,9700,102
20230801,112400,28398970,9700,9700,9700,9700,5
20230801,112300,28350470,9700,9700,9700,9700,3
20230801,112200,28321370,9700,9700,9700,9700,1
20230801,112100,28311670,9710,9710,9710,9710,412
20230801,112000,24311150,9710,9710,9710,9710,0
20230801,111900,24311150,9710,9710,9710,9710,1
20230801,111800,24301440,9700,9700,9700,9700,139
20230801,111700,22953140,9700,9690,9700,9690,297
20230801,111600,20073630,9690,9690,9690,9690,0
20230801,111500,20073630,9690,9680,9690,9680,227
20230801,111400,17876000,9680,9680,9680,9680,0
20230801,111300,17876000,9680,9680,9680,9680,10
20230801,111200,17779200,9680,9680,9680,9680,2
20230801,111100,17759840,9680,9680,9680,9680,10
20230801,111000,17663040,9670,9670,9670,9670,0
20230801,110900,17663040,9670,9670,9670,9670,0
20230801,110800,17663040,9670,9670,9670,9670,1
20230801,110700,17653370,9670,9670,9670,9670,0
20230801,110600,17653370,9670,9670,9670,9670,1
20230801,110500,17643700,9660,9660,9660,9660,20
20230801,110400,17450500,9660,9660,9660,9660,0
20230801,110300,17450500,9660,9660,9660,9660,0
20230801,110200,17450500,9660,9660,9660,9660,137
20230801,110100,16127080,9660,9660,9660,9660,0
20230801,110000,16127080,9660,9660,9660,9660,0
20230801,105900,16127080,9660,9660,9660,9660,1
20230801,105800,16117420,9660,9660,9660,9660,0
20230801,105700,16117420,9660,9660,9660,9660,1
20230801,105600,16107760,9660,9660,9660,9660,7
20230801,105500,16040140,9660,9660,9660,9660,0
20230801,105400,16040140,9660,9660,9660,9660,3
20230801,105300,16011160,9650,9650,9650,9650,0
20230801,105200,16011160,9650,9650,9650,9650,0
20230801,105100,16011160,9650,9650,9650,9650,0
20230801,105000,16011160,9650,9650,9650,9650,257
20230801,104900,13531110,9650,9650,9650,9650,3
20230801,104800,13502160,9650,9650,9650,9650,1
20230801,104700,13492510,9650,9650,9650,9650,20
20230801,104600,13299510,9650,9650,9650,9650,47
20230801,104500,12845960,9650,9650,9650,9650,30
20230801,104400,12556460,9650,9650,9650,9650,44
20230801,104300,12131860,9650,9650,9650,9650,2
20230801,104200,12112560,9650,9650,9650,9650,0
20230801,104100,12112560,9650,9650,9650,9650,0
20230801,104000,12112560,9650,9640,9650,9640,8
20230801,103900,12035400,9650,9650,9650,9650,0
20230801,103800,12035400,9650,9650,9650,9650,0
20230801,103700,12035400,9650,9650,9650,9650,0
20230801,103600,12035400,9650,9650,9650,9650,0
20230801,103500,12035400,9650,9650,9650,9650,111
20230801,103400,10964250,9650,9650,9650,9650,0
20230801,103300,10964250,9650,9650,9650,9650,0
20230801,103200,10964250,9650,9650,9650,9650,1
20230801,103100,10954600,9650,9650,9650,9650,0
20230801,103000,10954600,9650,9650,9650,9650,0
20230801,102900,10954600,9650,9650,9650,9650,0
20230801,102800,10954600,9650,9650,9650,9650,0
20230801,102700,10954600,9650,9650,9650,9650,0
20230801,102600,10954600,9650,9650,9650,9650,0
20230801,102500,10954600,9650,9650,9650,9650,0
20230801,102400,10954600,9650,9650,9650,9650,0
20230801,102300,10954600,9650,9650,9650,9650,24
20230801,102200,10723000,9650,9650,9650,9650,1
20230801,102100,10713350,9640,9640,9640,9640,4
20230801,102000,10674790,9650,9650,9650,9650,102
20230801,101900,9690490,9650,9650,9650,9650,0
20230801,101800,9690490,9650,9650,9650,9650,10
20230801,101700,9593990,9640,9640,9640,9640,0
20230801,101600,9593990,9640,9640,9640,9640,0
20230801,101500,9593990,9640,9640,9640,9640,0
20230801,101400,9593990,9640,9640,9640,9640,1
20230801,101300,9584350,9640,9640,9640,9640,9
20230801,101200,9497590,9640,9640,9640,9640,73
20230801,101100,8793870,9640,9640,9640,9640,0
20230801,101000,8793870,9640,9640,9640,9640,0
20230801,100900,8793870,9640,9640,9640,9640,0
20230801,100800,8793870,9640,9640,9640,9640,0
20230801,100700,8793870,9640,9640,9640,9640,0
20230801,100600,8793870,9640,9640,9640,9640,3
20230801,100500,8764950,9640,9640,9640,9640,5
20230801,100400,8716750,9640,9640,9640,9640,0
20230801,100300,8716750,9640,9640,9640,9640,6
20230801,100200,8658910,9640,9640,9640,9640,0
20230801,100100,8658910,9640,9640,9640,9640,23
20230801,100000,8437190,9640,9640,9640,9640,0
20230801,095900,8437190,9640,9640,9640,9640,20
20230801,095800,8244390,9640,9640,9640,9640,0
20230801,095700,8244390,9640,9640,9640,9640,14
20230801,095600,8109430,9640,9640,9640,9640,1
20230801,095500,8099790,9640,9640,9640,9640,0
20230801,095400,8099790,9640,9640,9640,9640,7
20230801,095300,8032310,9640,9640,9640,9640,0
20230801,095200,8032310,9640,9640,9640,9640,0
20230801,095100,8032310,9640,9640,9640,9640,0
20230801,095000,8032310,9640,9640,9640,9640,0
20230801,094900,8032310,9640,9640,9640,9640,210
20230801,094800,6007910,9640,9640,9640,9640,0
20230801,094700,6007910,9640,9640,9640,9640,2
20230801,094600,5988630,9640,9640,9640,9640,0
20230801,094500,5988630,9640,9640,9640,9640,0
20230801,094400,5988630,9640,9640,9640,9640,0
20230801,094300,5988630,9640,9640,9640,9640,1
20230801,094200,5978990,9640,9640,9640,9640,8
20230801,094100,5901870,9640,9640,9640,9640,0
20230801,094000,5901870,9640,9640,9640,9640,29
20230801,093900,5622310,9640,9640,9640,9640,0
20230801,093800,5622310,9640,9640,9640,9640,24
20230801,093700,5390950,9640,9640,9640,9640,1
20230801,093600,5381310,9640,9640,9640,9640,5
20230801,093500,5333110,9640,9640,9640,9640,2
20230801,093400,5313830,9640,9640,9640,9640,0
20230801,093300,5313830,9640,9640,9640,9640,1
20230801,093200,5304190,9640,9640,9640,9640,4
20230801,093100,5265630,9640,9640,9640,9640,78
20230801,093000,4513710,9640,9640,9640,9640,1
20230801,092900,4504070,9640,9640,9640,9640,0
20230801,092800,4504070,9640,9640,9640,9640,1
20230801,092700,4494430,9640,9640,9640,9640,5
20230801,092600,4446230,9640,9640,9640,9640,1
20230801,092500,4436590,9650,9650,9650,9650,0
20230801,092400,4436590,9650,9650,9650,9650,3
20230801,092300,4407640,9650,9650,9650,9650,0
20230801,092200,4407640,9650,9650,9650,9650,0
20230801,092100,4407640,9650,9640,9650,9640,17
20230801,092000,4243690,9630,9630,9630,9630,0
20230801,091900,4243690,9630,9630,9630,9630,60
20230801,091800,3665890,9630,9630,9630,9630,1
20230801,091700,3656260,9620,9620,9620,9620,153
20230801,091600,2184400,9620,9630,9630,9620,2
20230801,091500,2165150,9620,9620,9620,9620,0
20230801,091400,2165150,9620,9620,9620,9620,10
20230801,091300,2068950,9620,9620,9620,9620,10
20230801,091200,1972750,9630,9630,9630,9630,41
20230801,091100,1577920,9630,9630,9630,9630,0
20230801,091000,1577920,9630,9630,9630,9630,0
20230801,090900,1577920,9630,9630,9630,9630,0
20230801,090800,1577920,9630,9630,9630,9630,0
20230801,090700,1577920,9630,9630,9630,9630,10
20230801,090600,1481620,9620,9620,9620,9620,0
20230801,090500,1481620,9620,9620,9620,9620,0
20230801,090400,1481620,9620,9620,9620,9620,0
20230801,090300,1481620,9620,9620,9620,9620,8
20230801,090200,1404660,9620,9630,9630,9620,124
20230801,090100,211680,9650,9630,9650,9630,2
20230801,090000,192400,9620,9620,9620,9620,20