stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201700,49917590,9680,9680,9680,9680,42
20230804,201600,49917590,9680,9680,9680,9680,0
20230804,201500,49917590,9680,9680,9680,9680,0
20230804,201400,49917590,9680,9680,9680,9680,0
20230804,201300,49917590,9680,9680,9680,9680,0
20230804,201200,49917590,9680,9680,9680,9680,0
20230804,201100,49917590,9680,9680,9680,9680,0
20230804,201000,49917590,9680,9680,9680,9680,0
20230804,200900,49917590,9680,9680,9680,9680,0
20230804,200800,49917590,9680,9680,9680,9680,0
20230804,200700,49917590,9680,9680,9680,9680,0
20230804,200600,49917590,9680,9680,9680,9680,0
20230804,200500,49917590,9680,9680,9680,9680,0
20230804,200400,49917590,9680,9680,9680,9680,0
20230804,200300,49917590,9680,9680,9680,9680,0
20230804,200200,49917590,9680,9680,9680,9680,0
20230804,200100,49917590,9680,9680,9680,9680,0
20230804,200000,49917590,9680,9680,9680,9680,0
20230804,195900,49917590,9680,9680,9680,9680,0
20230804,195800,49917590,9680,9680,9680,9680,0
20230804,195700,49917590,9680,9680,9680,9680,0
20230804,195600,49917590,9680,9680,9680,9680,0
20230804,195500,49917590,9680,9680,9680,9680,0
20230804,195400,49917590,9680,9680,9680,9680,0
20230804,195300,49917590,9680,9680,9680,9680,0
20230804,195200,49917590,9680,9680,9680,9680,0
20230804,195100,49917590,9680,9680,9680,9680,0
20230804,195000,49917590,9680,9680,9680,9680,0
20230804,194900,49917590,9680,9680,9680,9680,0
20230804,194800,49917590,9680,9680,9680,9680,0
20230804,194700,49917590,9680,9680,9680,9680,42
20230804,194600,49917590,9680,9680,9680,9680,0
20230804,194500,49917590,9680,9680,9680,9680,0
20230804,194400,49917590,9680,9680,9680,9680,0
20230804,194300,49917590,9680,9680,9680,9680,0
20230804,194200,49917590,9680,9680,9680,9680,0
20230804,194100,49917590,9680,9680,9680,9680,0
20230804,194000,49917590,9680,9680,9680,9680,0
20230804,193900,49917590,9680,9680,9680,9680,0
20230804,193800,49917590,9680,9680,9680,9680,0
20230804,193700,49917590,9680,9680,9680,9680,0
20230804,193600,49917590,9680,9680,9680,9680,0
20230804,193500,49917590,9680,9680,9680,9680,0
20230804,193400,49917590,9680,9680,9680,9680,0
20230804,193300,49917590,9680,9680,9680,9680,0
20230804,193200,49917590,9680,9680,9680,9680,0
20230804,193100,49917590,9680,9680,9680,9680,0
20230804,193000,49917590,9680,9680,9680,9680,0
20230804,192900,49917590,9680,9680,9680,9680,0
20230804,192800,49917590,9680,9680,9680,9680,0
20230804,192700,49917590,9680,9680,9680,9680,0
20230804,192600,49917590,9680,9680,9680,9680,0
20230804,192500,49917590,9680,9680,9680,9680,0
20230804,192400,49917590,9680,9680,9680,9680,0
20230804,192300,49917590,9680,9680,9680,9680,0
20230804,192200,49917590,9680,9680,9680,9680,0
20230804,192100,49917590,9680,9680,9680,9680,0
20230804,192000,49917590,9680,9680,9680,9680,0
20230804,191900,49917590,9680,9680,9680,9680,0
20230804,191800,49917590,9680,9680,9680,9680,0
20230804,191700,49917590,9680,9680,9680,9680,42
20230804,191600,49917590,9680,9680,9680,9680,0
20230804,191500,49917590,9680,9680,9680,9680,0
20230804,191400,49917590,9680,9680,9680,9680,0
20230804,191300,49917590,9680,9680,9680,9680,0
20230804,191200,49917590,9680,9680,9680,9680,0
20230804,191100,49917590,9680,9680,9680,9680,0
20230804,191000,49917590,9680,9680,9680,9680,0
20230804,190900,49917590,9680,9680,9680,9680,0
20230804,190800,49917590,9680,9680,9680,9680,0
20230804,190700,49917590,9680,9680,9680,9680,0
20230804,190600,49917590,9680,9680,9680,9680,0
20230804,190500,49917590,9680,9680,9680,9680,0
20230804,190400,49917590,9680,9680,9680,9680,0
20230804,190300,49917590,9680,9680,9680,9680,0
20230804,190200,49917590,9680,9680,9680,9680,0
20230804,190100,49917590,9680,9680,9680,9680,0
20230804,190000,49917590,9680,9680,9680,9680,0
20230804,185900,49917590,9680,9680,9680,9680,0
20230804,185800,49917590,9680,9680,9680,9680,0
20230804,185700,49917590,9680,9680,9680,9680,0
20230804,185600,49917590,9680,9680,9680,9680,0
20230804,185500,49917590,9680,9680,9680,9680,0
20230804,185400,49917590,9680,9680,9680,9680,0
20230804,185300,49917590,9680,9680,9680,9680,0
20230804,185200,49917590,9680,9680,9680,9680,0
20230804,185100,49917590,9680,9680,9680,9680,0
20230804,185000,49917590,9680,9680,9680,9680,0
20230804,184900,49917590,9680,9680,9680,9680,0
20230804,184800,49917590,9680,9680,9680,9680,0
20230804,184700,49917590,9680,9680,9680,9680,42
20230804,184600,49917590,9680,9680,9680,9680,0
20230804,184500,49917590,9680,9680,9680,9680,0
20230804,184400,49917590,9680,9680,9680,9680,0
20230804,184300,49917590,9680,9680,9680,9680,0
20230804,184200,49917590,9680,9680,9680,9680,0
20230804,184100,49917590,9680,9680,9680,9680,0
20230804,184000,49917590,9680,9680,9680,9680,0
20230804,183900,49917590,9680,9680,9680,9680,0
20230804,183800,49917590,9680,9680,9680,9680,0
20230804,183700,49917590,9680,9680,9680,9680,0
20230804,183600,49917590,9680,9680,9680,9680,0
20230804,183500,49917590,9680,9680,9680,9680,0
20230804,183400,49917590,9680,9680,9680,9680,0
20230804,183300,49917590,9680,9680,9680,9680,0
20230804,183200,49917590,9680,9680,9680,9680,0
20230804,183100,49917590,9680,9680,9680,9680,0
20230804,183000,49917590,9680,9680,9680,9680,0
20230804,182900,49917590,9680,9680,9680,9680,0
20230804,182800,49917590,9680,9680,9680,9680,0
20230804,182700,49917590,9680,9680,9680,9680,0
20230804,182600,49917590,9680,9680,9680,9680,0
20230804,182500,49917590,9680,9680,9680,9680,0
20230804,182400,49917590,9680,9680,9680,9680,0
20230804,182300,49917590,9680,9680,9680,9680,0
20230804,182200,49917590,9680,9680,9680,9680,0
20230804,182100,49917590,9680,9680,9680,9680,0
20230804,182000,49917590,9680,9680,9680,9680,0
20230804,181900,49917590,9680,9680,9680,9680,0
20230804,181800,49917590,9680,9680,9680,9680,0
20230804,181700,49917590,9680,9680,9680,9680,42
20230804,181600,49917590,9680,9680,9680,9680,0
20230804,181500,49917590,9680,9680,9680,9680,0
20230804,181400,49917590,9680,9680,9680,9680,0
20230804,181300,49917590,9680,9680,9680,9680,0
20230804,181200,49917590,9680,9680,9680,9680,0
20230804,181100,49917590,9680,9680,9680,9680,0
20230804,181000,49917590,9680,9680,9680,9680,0
20230804,180900,49917590,9680,9680,9680,9680,0
20230804,180800,49917590,9680,9680,9680,9680,0
20230804,180700,49917590,9680,9680,9680,9680,0
20230804,180600,49917590,9680,9680,9680,9680,0
20230804,180500,49917590,9680,9680,9680,9680,0
20230804,180400,49917590,9680,9680,9680,9680,0
20230804,180300,49917590,9680,9680,9680,9680,0
20230804,180200,49917590,9680,9680,9680,9680,0
20230804,180100,49917590,9680,9680,9680,9680,0
20230804,180000,49917590,9680,9680,9680,9680,0
20230804,175900,49917590,9680,9680,9680,9680,0
20230804,175800,49917590,9680,9680,9680,9680,0
20230804,175700,49917590,9680,9680,9680,9680,0
20230804,175600,49917590,9680,9680,9680,9680,0
20230804,175500,49917590,9680,9680,9680,9680,0
20230804,175400,49917590,9680,9680,9680,9680,0
20230804,175300,49917590,9680,9680,9680,9680,0
20230804,175200,49917590,9680,9680,9680,9680,0
20230804,175100,49917590,9680,9680,9680,9680,0
20230804,175000,49917590,9680,9680,9680,9680,0
20230804,174900,49917590,9680,9680,9680,9680,0
20230804,174800,49917590,9680,9680,9680,9680,0
20230804,174700,49917590,9680,9680,9680,9680,42
20230804,174600,49917590,9680,9680,9680,9680,0
20230804,174500,49917590,9680,9680,9680,9680,0
20230804,174400,49917590,9680,9680,9680,9680,0
20230804,174300,49917590,9680,9680,9680,9680,0
20230804,174200,49917590,9680,9680,9680,9680,0
20230804,174100,49917590,9680,9680,9680,9680,0
20230804,174000,49917590,9680,9680,9680,9680,0
20230804,173900,49917590,9680,9680,9680,9680,0
20230804,173800,49917590,9680,9680,9680,9680,0
20230804,173700,49917590,9680,9680,9680,9680,0
20230804,173600,49917590,9680,9680,9680,9680,0
20230804,173500,49917590,9680,9680,9680,9680,0
20230804,173400,49917590,9680,9680,9680,9680,0
20230804,173300,49917590,9680,9680,9680,9680,0
20230804,173200,49917590,9680,9680,9680,9680,0
20230804,173100,49917590,9680,9680,9680,9680,0
20230804,173000,49917590,9680,9680,9680,9680,0
20230804,172900,49917590,9680,9680,9680,9680,0
20230804,172800,49917590,9680,9680,9680,9680,0
20230804,172700,49917590,9680,9680,9680,9680,0
20230804,172600,49917590,9680,9680,9680,9680,0
20230804,172500,49917590,9680,9680,9680,9680,0
20230804,172400,49917590,9680,9680,9680,9680,0
20230804,172300,49917590,9680,9680,9680,9680,0
20230804,172200,49917590,9680,9680,9680,9680,0
20230804,172100,49917590,9680,9680,9680,9680,0
20230804,172000,49917590,9680,9680,9680,9680,0
20230804,171900,49917590,9680,9680,9680,9680,0
20230804,171800,49917590,9680,9680,9680,9680,0
20230804,171700,49917590,9680,9680,9680,9680,42
20230804,171600,49917590,9680,9680,9680,9680,0
20230804,171500,49917590,9680,9680,9680,9680,0
20230804,171400,49917590,9680,9680,9680,9680,0
20230804,171300,49917590,9680,9680,9680,9680,0
20230804,171200,49917590,9680,9680,9680,9680,0
20230804,171100,49917590,9680,9680,9680,9680,0
20230804,171000,49917590,9680,9680,9680,9680,0
20230804,170900,49917590,9680,9680,9680,9680,0
20230804,170800,49917590,9680,9680,9680,9680,0
20230804,170700,49917590,9680,9680,9680,9680,0
20230804,170600,49917590,9680,9680,9680,9680,0
20230804,170500,49917590,9680,9680,9680,9680,0
20230804,170400,49917590,9680,9680,9680,9680,0
20230804,170300,49917590,9680,9680,9680,9680,0
20230804,170200,49917590,9680,9680,9680,9680,0
20230804,170100,49917590,9680,9680,9680,9680,0
20230804,170000,49917590,9680,9680,9680,9680,0
20230804,165900,49917590,9680,9680,9680,9680,0
20230804,165800,49917590,9680,9680,9680,9680,0
20230804,165700,49917590,9680,9680,9680,9680,0
20230804,165600,49917590,9680,9680,9680,9680,0
20230804,165500,49917590,9680,9680,9680,9680,0
20230804,165400,49917590,9680,9680,9680,9680,0
20230804,165300,49917590,9680,9680,9680,9680,0
20230804,165200,49917590,9680,9680,9680,9680,0
20230804,165100,49917590,9680,9680,9680,9680,0
20230804,165000,49917590,9680,9680,9680,9680,0
20230804,164900,49917590,9680,9680,9680,9680,0
20230804,164800,49917590,9680,9680,9680,9680,0
20230804,164700,49917590,9680,9680,9680,9680,42
20230804,164600,49917590,9680,9680,9680,9680,0
20230804,164500,49917590,9680,9680,9680,9680,0
20230804,164400,49917590,9680,9680,9680,9680,0
20230804,164300,49917590,9680,9680,9680,9680,0
20230804,164200,49917590,9680,9680,9680,9680,0
20230804,164100,49917590,9680,9680,9680,9680,0
20230804,164000,49917590,9680,9680,9680,9680,0
20230804,163900,49917590,9680,9680,9680,9680,0
20230804,163800,49917590,9680,9680,9680,9680,0
20230804,163700,49917590,9680,9680,9680,9680,0
20230804,163600,49917590,9680,9680,9680,9680,0
20230804,163500,49917590,9680,9680,9680,9680,0
20230804,163400,49917590,9680,9680,9680,9680,0
20230804,163300,49917590,9680,9680,9680,9680,0
20230804,163200,49917590,9680,9680,9680,9680,0
20230804,163100,49917590,9680,9680,9680,9680,0
20230804,163000,49917590,9680,9680,9680,9680,0
20230804,162900,49917590,9680,9680,9680,9680,0
20230804,162800,49917590,9680,9680,9680,9680,0
20230804,162700,49917590,9680,9680,9680,9680,0
20230804,162600,49917590,9680,9680,9680,9680,0
20230804,162500,49917590,9680,9680,9680,9680,0
20230804,162400,49917590,9680,9680,9680,9680,0
20230804,162300,49917590,9680,9680,9680,9680,0
20230804,162200,49917590,9680,9680,9680,9680,0
20230804,162100,49917590,9680,9680,9680,9680,0
20230804,162000,49917590,9680,9680,9680,9680,0
20230804,161900,49917590,9680,9680,9680,9680,0
20230804,161800,49917590,9680,9680,9680,9680,0
20230804,161700,49917590,9680,9680,9680,9680,42
20230804,161600,49917590,9680,9680,9680,9680,0
20230804,161500,49917590,9680,9680,9680,9680,0
20230804,161400,49917590,9680,9680,9680,9680,0
20230804,161300,49917590,9680,9680,9680,9680,0
20230804,161200,49917590,9680,9680,9680,9680,0
20230804,161100,49917590,9680,9680,9680,9680,0
20230804,161000,49917590,9680,9680,9680,9680,0
20230804,160900,49917590,9680,9680,9680,9680,0
20230804,160800,49917590,9680,9680,9680,9680,0
20230804,160700,49917590,9680,9680,9680,9680,0
20230804,160600,49917590,9680,9680,9680,9680,0
20230804,160500,49917590,9680,9680,9680,9680,0
20230804,160400,49917590,9680,9680,9680,9680,0
20230804,160300,49917590,9680,9680,9680,9680,0
20230804,160200,49917590,9680,9680,9680,9680,0
20230804,160100,49917590,9680,9680,9680,9680,0
20230804,160000,49917590,9680,9680,9680,9680,0
20230804,155900,49917590,9680,9680,9680,9680,0
20230804,155800,49917590,9680,9680,9680,9680,0
20230804,155700,49917590,9680,9680,9680,9680,0
20230804,155600,49917590,9680,9680,9680,9680,0
20230804,155500,49917590,9680,9680,9680,9680,0
20230804,155400,49917590,9680,9680,9680,9680,0
20230804,155300,49917590,9680,9680,9680,9680,0
20230804,155200,49917590,9680,9680,9680,9680,0
20230804,155100,49917590,9680,9680,9680,9680,0
20230804,155000,49917590,9680,9680,9680,9680,0
20230804,154900,49917590,9680,9680,9680,9680,0
20230804,154800,49917590,9680,9680,9680,9680,0
20230804,154700,49917590,9680,9680,9680,9680,42
20230804,154600,49917590,9680,9680,9680,9680,0
20230804,154500,49917590,9680,9680,9680,9680,0
20230804,154400,49917590,9680,9680,9680,9680,0
20230804,154300,49917590,9680,9680,9680,9680,0
20230804,154200,49917590,9680,9680,9680,9680,0
20230804,154100,49917590,9680,9680,9680,9680,0
20230804,154000,49917590,9680,9680,9680,9680,0
20230804,153900,49917590,9680,9680,9680,9680,0
20230804,153800,49917590,9680,9680,9680,9680,0
20230804,153700,49917590,9680,9680,9680,9680,0
20230804,153600,49917590,9680,9680,9680,9680,0
20230804,153500,49917590,9680,9680,9680,9680,0
20230804,153400,49917590,9680,9680,9680,9680,0
20230804,153300,49917590,9680,9680,9680,9680,0
20230804,153200,49917590,9680,9680,9680,9680,0
20230804,153100,49917590,9680,9680,9680,9680,0
20230804,153000,49917590,9680,9680,9680,9680,42
20230804,152900,49511030,9660,9660,9660,9660,0
20230804,152800,49511030,9660,9660,9660,9660,0
20230804,152700,49511030,9660,9660,9660,9660,0
20230804,152600,49511030,9660,9660,9660,9660,0
20230804,152500,49511030,9660,9660,9660,9660,0
20230804,152400,49511030,9660,9660,9660,9660,0
20230804,152300,49511030,9660,9660,9660,9660,0
20230804,152200,49511030,9660,9660,9660,9660,0
20230804,152100,49511030,9660,9660,9660,9660,0
20230804,152000,49511030,9660,9660,9660,9660,0
20230804,151900,49511030,9660,9670,9670,9660,2
20230804,151800,49491700,9660,9660,9660,9660,0
20230804,151700,49491700,9660,9660,9660,9660,10
20230804,151600,49395100,9670,9660,9670,9660,11
20230804,151500,49288790,9670,9670,9670,9670,5
20230804,151400,49240440,9670,9670,9670,9670,0
20230804,151300,49240440,9670,9670,9670,9670,0
20230804,151200,49240440,9670,9670,9670,9670,0
20230804,151100,49240440,9670,9670,9670,9670,20
20230804,151000,49047040,9680,9680,9680,9680,0
20230804,150900,49047040,9680,9680,9680,9680,4
20230804,150800,49008320,9670,9670,9670,9670,18
20230804,150700,48834260,9680,9680,9680,9680,2
20230804,150600,48814900,9670,9670,9670,9670,0
20230804,150500,48814900,9670,9670,9670,9670,0
20230804,150400,48814900,9670,9670,9670,9670,0
20230804,150300,48814900,9670,9670,9670,9670,0
20230804,150200,48814900,9670,9670,9670,9670,0
20230804,150100,48814900,9670,9670,9670,9670,0
20230804,150000,48814900,9670,9670,9670,9670,201
20230804,145900,46871230,9670,9680,9680,9670,11
20230804,145800,46764810,9680,9680,9680,9680,0
20230804,145700,46764810,9680,9680,9680,9680,0
20230804,145600,46764810,9680,9680,9680,9680,0
20230804,145500,46764810,9680,9680,9680,9680,0
20230804,145400,46764810,9680,9680,9680,9680,0
20230804,145300,46764810,9680,9680,9680,9680,0
20230804,145200,46764810,9680,9680,9680,9680,0
20230804,145100,46764810,9680,9680,9680,9680,0
20230804,145000,46764810,9680,9680,9680,9680,20
20230804,144900,46571210,9680,9680,9680,9680,0
20230804,144800,46571210,9680,9680,9680,9680,0
20230804,144700,46571210,9680,9680,9680,9680,0
20230804,144600,46571210,9680,9680,9680,9680,0
20230804,144500,46571210,9680,9680,9680,9680,0
20230804,144400,46571210,9680,9680,9680,9680,0
20230804,144300,46571210,9680,9680,9680,9680,65
20230804,144200,45942010,9670,9670,9670,9670,0
20230804,144100,45942010,9670,9670,9670,9670,0
20230804,144000,45942010,9670,9670,9670,9670,0
20230804,143900,45942010,9670,9670,9670,9670,0
20230804,143800,45942010,9670,9670,9670,9670,55
20230804,143700,45410160,9670,9670,9670,9670,0
20230804,143600,45410160,9670,9670,9670,9670,0
20230804,143500,45410160,9670,9670,9670,9670,4
20230804,143400,45371480,9670,9670,9670,9670,0
20230804,143300,45371480,9670,9670,9670,9670,0
20230804,143200,45371480,9670,9670,9670,9670,0
20230804,143100,45371480,9670,9670,9670,9670,0
20230804,143000,45371480,9670,9670,9670,9670,0
20230804,142900,45371480,9670,9670,9670,9670,0
20230804,142800,45371480,9670,9670,9670,9670,10
20230804,142700,45274780,9670,9670,9670,9670,5
20230804,142600,45226430,9670,9670,9670,9670,0
20230804,142500,45226430,9670,9670,9670,9670,0
20230804,142400,45226430,9670,9670,9670,9670,2
20230804,142300,45207090,9670,9670,9670,9670,0
20230804,142200,45207090,9670,9670,9670,9670,0
20230804,142100,45207090,9670,9670,9670,9670,0
20230804,142000,45207090,9670,9670,9670,9670,0
20230804,141900,45207090,9670,9670,9670,9670,0
20230804,141800,45207090,9670,9670,9670,9670,0
20230804,141700,45207090,9670,9670,9670,9670,0
20230804,141600,45207090,9670,9670,9670,9670,0
20230804,141500,45207090,9670,9670,9670,9670,0
20230804,141400,45207090,9670,9670,9670,9670,0
20230804,141300,45207090,9670,9660,9670,9660,15
20230804,141200,45062130,9660,9660,9660,9660,0
20230804,141100,45062130,9660,9660,9660,9660,0
20230804,141000,45062130,9660,9660,9660,9660,0
20230804,140900,45062130,9660,9660,9660,9660,0
20230804,140800,45062130,9660,9660,9660,9660,0
20230804,140700,45062130,9660,9660,9660,9660,0
20230804,140600,45062130,9660,9660,9660,9660,0
20230804,140500,45062130,9660,9660,9660,9660,0
20230804,140400,45062130,9660,9660,9660,9660,0
20230804,140300,45062130,9660,9660,9660,9660,0
20230804,140200,45062130,9660,9660,9660,9660,0
20230804,140100,45062130,9660,9660,9660,9660,0
20230804,140000,45062130,9660,9660,9660,9660,33
20230804,135900,44743350,9660,9660,9660,9660,35
20230804,135800,44405250,9660,9660,9660,9660,0
20230804,135700,44405250,9660,9660,9660,9660,0
20230804,135600,44405250,9660,9660,9660,9660,0
20230804,135500,44405250,9660,9660,9660,9660,0
20230804,135400,44405250,9660,9660,9660,9660,0
20230804,135300,44405250,9660,9660,9660,9660,0
20230804,135200,44405250,9660,9660,9660,9660,0
20230804,135100,44405250,9660,9660,9660,9660,0
20230804,135000,44405250,9660,9660,9660,9660,0
20230804,134900,44405250,9660,9660,9660,9660,0
20230804,134800,44405250,9660,9660,9660,9660,13
20230804,134700,44279670,9660,9660,9660,9660,0
20230804,134600,44279670,9660,9660,9660,9660,0
20230804,134500,44279670,9660,9660,9660,9660,0
20230804,134400,44279670,9660,9660,9660,9660,0
20230804,134300,44279670,9660,9660,9660,9660,0
20230804,134200,44279670,9660,9660,9660,9660,0
20230804,134100,44279670,9660,9660,9660,9660,99
20230804,134000,43323330,9660,9660,9660,9660,0
20230804,133900,43323330,9660,9660,9660,9660,0
20230804,133800,43323330,9660,9660,9660,9660,0
20230804,133700,43323330,9660,9660,9660,9660,0
20230804,133600,43323330,9660,9660,9660,9660,0
20230804,133500,43323330,9660,9660,9660,9660,10
20230804,133400,43226730,9660,9660,9660,9660,0
20230804,133300,43226730,9660,9660,9660,9660,0
20230804,133200,43226730,9660,9660,9660,9660,0
20230804,133100,43226730,9660,9660,9660,9660,0
20230804,133000,43226730,9660,9660,9660,9660,50
20230804,132900,42743730,9660,9660,9660,9660,34
20230804,132800,42415290,9660,9660,9660,9660,0
20230804,132700,42415290,9660,9660,9660,9660,0
20230804,132600,42415290,9660,9660,9660,9660,0
20230804,132500,42415290,9660,9660,9660,9660,0
20230804,132400,42415290,9660,9660,9660,9660,0
20230804,132300,42415290,9660,9660,9660,9660,0
20230804,132200,42415290,9660,9660,9660,9660,3
20230804,132100,42386310,9670,9670,9670,9670,0
20230804,132000,42386310,9670,9670,9670,9670,0
20230804,131900,42386310,9670,9670,9670,9670,0
20230804,131800,42386310,9670,9670,9670,9670,0
20230804,131700,42386310,9670,9670,9670,9670,0
20230804,131600,42386310,9670,9670,9670,9670,0
20230804,131500,42386310,9670,9670,9670,9670,0
20230804,131400,42386310,9670,9670,9670,9670,0
20230804,131300,42386310,9670,9670,9670,9670,0
20230804,131200,42386310,9670,9670,9670,9670,0
20230804,131100,42386310,9670,9670,9670,9670,2
20230804,131000,42366970,9670,9670,9670,9670,1
20230804,130900,42357300,9660,9660,9660,9660,0
20230804,130800,42357300,9660,9660,9660,9660,0
20230804,130700,42357300,9660,9660,9660,9660,0
20230804,130600,42357300,9660,9660,9660,9660,0
20230804,130500,42357300,9660,9660,9660,9660,0
20230804,130400,42357300,9660,9660,9660,9660,176
20230804,130300,40657140,9670,9670,9670,9670,1
20230804,130200,40647470,9670,9670,9670,9670,10
20230804,130100,40550770,9670,9670,9670,9670,3
20230804,130000,40521760,9670,9670,9670,9670,0
20230804,125900,40521760,9670,9670,9670,9670,2
20230804,125800,40502420,9660,9660,9660,9660,0
20230804,125700,40502420,9660,9660,9660,9660,0
20230804,125600,40502420,9660,9660,9660,9660,50
20230804,125500,40019420,9660,9660,9660,9660,0
20230804,125400,40019420,9660,9660,9660,9660,0
20230804,125300,40019420,9660,9660,9660,9660,0
20230804,125200,40019420,9660,9660,9660,9660,0
20230804,125100,40019420,9660,9660,9660,9660,0
20230804,125000,40019420,9660,9660,9660,9660,0
20230804,124900,40019420,9660,9660,9660,9660,0
20230804,124800,40019420,9660,9660,9660,9660,0
20230804,124700,40019420,9660,9660,9660,9660,0
20230804,124600,40019420,9660,9660,9660,9660,0
20230804,124500,40019420,9660,9660,9660,9660,0
20230804,124400,40019420,9660,9660,9660,9660,0
20230804,124300,40019420,9660,9660,9660,9660,0
20230804,124200,40019420,9660,9660,9660,9660,0
20230804,124100,40019420,9660,9660,9660,9660,0
20230804,124000,40019420,9660,9660,9660,9660,0
20230804,123900,40019420,9660,9660,9660,9660,0
20230804,123800,40019420,9660,9660,9660,9660,0
20230804,123700,40019420,9660,9660,9660,9660,0
20230804,123600,40019420,9660,9660,9660,9660,0
20230804,123500,40019420,9660,9660,9660,9660,0
20230804,123400,40019420,9660,9660,9660,9660,0
20230804,123300,40019420,9660,9660,9660,9660,0
20230804,123200,40019420,9660,9660,9660,9660,0
20230804,123100,40019420,9660,9660,9660,9660,0
20230804,123000,40019420,9660,9660,9660,9660,0
20230804,122900,40019420,9660,9660,9660,9660,2
20230804,122800,40000100,9660,9660,9660,9660,2
20230804,122700,39980780,9670,9670,9670,9670,55
20230804,122600,39448930,9670,9670,9670,9670,1
20230804,122500,39439260,9680,9680,9680,9680,0
20230804,122400,39439260,9680,9680,9680,9680,0
20230804,122300,39439260,9680,9680,9680,9680,0
20230804,122200,39439260,9680,9680,9680,9680,1
20230804,122100,39429580,9670,9670,9670,9670,6
20230804,122000,39371560,9680,9680,9680,9680,5
20230804,121900,39323160,9680,9680,9680,9680,1
20230804,121800,39313480,9680,9680,9680,9680,0
20230804,121700,39313480,9680,9680,9680,9680,50
20230804,121600,38829480,9680,9680,9680,9680,0
20230804,121500,38829480,9680,9680,9680,9680,0
20230804,121400,38829480,9680,9680,9680,9680,0
20230804,121300,38829480,9680,9680,9680,9680,0
20230804,121200,38829480,9680,9680,9680,9680,0
20230804,121100,38829480,9680,9680,9680,9680,0
20230804,121000,38829480,9680,9680,9680,9680,59
20230804,120900,38258360,9680,9680,9680,9680,0
20230804,120800,38258360,9680,9680,9680,9680,0
20230804,120700,38258360,9680,9680,9680,9680,0
20230804,120600,38258360,9680,9680,9680,9680,51
20230804,120500,37764680,9680,9680,9680,9680,0
20230804,120400,37764680,9680,9680,9680,9680,1
20230804,120300,37755000,9670,9670,9670,9670,0
20230804,120200,37755000,9670,9670,9670,9670,0
20230804,120100,37755000,9670,9670,9670,9670,0
20230804,120000,37755000,9670,9670,9670,9670,0
20230804,115900,37755000,9670,9670,9670,9670,0
20230804,115800,37755000,9670,9670,9670,9670,0
20230804,115700,37755000,9670,9670,9670,9670,0
20230804,115600,37755000,9670,9670,9670,9670,0
20230804,115500,37755000,9670,9670,9670,9670,0
20230804,115400,37755000,9670,9670,9670,9670,0
20230804,115300,37755000,9670,9670,9670,9670,2
20230804,115200,37735660,9670,9670,9670,9670,0
20230804,115100,37735660,9670,9670,9670,9670,0
20230804,115000,37735660,9670,9670,9670,9670,0
20230804,114900,37735660,9670,9670,9670,9670,0
20230804,114800,37735660,9670,9670,9670,9670,0
20230804,114700,37735660,9670,9670,9670,9670,0
20230804,114600,37735660,9670,9670,9670,9660,134
20230804,114500,36439890,9670,9670,9670,9670,6
20230804,114400,36381870,9670,9670,9670,9670,1
20230804,114300,36372200,9670,9670,9670,9670,2
20230804,114200,36352860,9650,9650,9650,9650,0
20230804,114100,36352860,9650,9650,9650,9650,0
20230804,114000,36352860,9650,9650,9650,9650,0
20230804,113900,36352860,9650,9650,9650,9650,0
20230804,113800,36352860,9650,9650,9650,9650,0
20230804,113700,36352860,9650,9650,9650,9650,1
20230804,113600,36343210,9660,9660,9660,9660,0
20230804,113500,36343210,9660,9660,9660,9660,0
20230804,113400,36343210,9660,9660,9660,9660,0
20230804,113300,36343210,9660,9660,9660,9660,1
20230804,113200,36333550,9660,9660,9660,9660,0
20230804,113100,36333550,9660,9660,9660,9660,0
20230804,113000,36333550,9660,9640,9660,9640,112
20230804,112900,35253830,9640,9640,9640,9640,0
20230804,112800,35253830,9640,9650,9650,9640,10
20230804,112700,35157420,9650,9650,9650,9650,0
20230804,112600,35157420,9650,9650,9650,9650,0
20230804,112500,35157420,9650,9650,9650,9650,2
20230804,112400,35138120,9650,9650,9650,9650,1
20230804,112300,35128470,9650,9650,9650,9650,0
20230804,112200,35128470,9650,9650,9650,9650,0
20230804,112100,35128470,9650,9650,9650,9650,2
20230804,112000,35109170,9650,9650,9650,9650,50
20230804,111900,34626670,9650,9650,9650,9650,5
20230804,111800,34578420,9650,9650,9650,9650,0
20230804,111700,34578420,9650,9650,9650,9650,31
20230804,111600,34279270,9650,9650,9650,9650,0
20230804,111500,34279270,9650,9650,9650,9650,0
20230804,111400,34279270,9650,9650,9650,9650,0
20230804,111300,34279270,9650,9650,9650,9650,0
20230804,111200,34279270,9650,9650,9650,9650,2
20230804,111100,34259970,9650,9650,9650,9650,2
20230804,111000,34240670,9630,9630,9630,9630,0
20230804,110900,34240670,9630,9630,9630,9630,50
20230804,110800,33759170,9630,9630,9630,9630,0
20230804,110700,33759170,9630,9630,9630,9630,2
20230804,110600,33739910,9630,9630,9630,9630,1
20230804,110500,33730280,9630,9630,9630,9630,1
20230804,110400,33720650,9630,9630,9630,9630,5
20230804,110300,33672500,9630,9630,9630,9630,0
20230804,110200,33672500,9630,9630,9630,9630,0
20230804,110100,33672500,9630,9630,9630,9630,0
20230804,110000,33672500,9630,9630,9630,9630,0
20230804,105900,33672500,9630,9630,9630,9630,0
20230804,105800,33672500,9630,9630,9630,9630,0
20230804,105700,33672500,9630,9630,9630,9630,0
20230804,105600,33672500,9630,9630,9630,9630,0
20230804,105500,33672500,9630,9630,9630,9630,15
20230804,105400,33528050,9630,9630,9630,9630,0
20230804,105300,33528050,9630,9630,9630,9630,20
20230804,105200,33335450,9630,9630,9630,9630,1
20230804,105100,33325820,9630,9630,9630,9630,12
20230804,105000,33210260,9640,9640,9640,9640,2
20230804,104900,33190980,9640,9640,9640,9640,0
20230804,104800,33190980,9640,9640,9640,9640,0
20230804,104700,33190980,9640,9640,9640,9640,0
20230804,104600,33190980,9640,9640,9640,9640,0
20230804,104500,33190980,9640,9640,9640,9640,1
20230804,104400,33181340,9580,9610,9610,9580,712
20230804,104300,26353340,9640,9640,9640,9640,0
20230804,104200,26353340,9640,9640,9640,9640,1
20230804,104100,26343700,9590,9620,9620,9590,377
20230804,104000,22722780,9630,9630,9630,9630,17
20230804,103900,22559070,9640,9640,9640,9640,2
20230804,103800,22539790,9640,9640,9640,9640,2
20230804,103700,22520510,9640,9640,9640,9640,0
20230804,103600,22520510,9640,9640,9640,9640,0
20230804,103500,22520510,9640,9640,9640,9640,1
20230804,103400,22510870,9640,9640,9640,9640,2
20230804,103300,22491590,9640,9640,9640,9640,0
20230804,103200,22491590,9640,9640,9640,9640,10
20230804,103100,22395190,9640,9640,9640,9640,0
20230804,103000,22395190,9640,9640,9640,9640,0
20230804,102900,22395190,9640,9640,9640,9640,1
20230804,102800,22385550,9640,9640,9640,9640,0
20230804,102700,22385550,9640,9640,9640,9640,0
20230804,102600,22385550,9640,9640,9640,9640,0
20230804,102500,22385550,9640,9640,9640,9640,0
20230804,102400,22385550,9640,9640,9640,9640,1
20230804,102300,22375910,9620,9640,9640,9620,438
20230804,102200,18154820,9640,9640,9640,9640,0
20230804,102100,18154820,9640,9640,9640,9640,0
20230804,102000,18154820,9640,9640,9640,9640,0
20230804,101900,18154820,9640,9640,9640,9640,30
20230804,101800,17865620,9650,9650,9650,9650,0
20230804,101700,17865620,9650,9650,9650,9650,0
20230804,101600,17865620,9650,9650,9650,9650,0
20230804,101500,17865620,9650,9650,9650,9650,1
20230804,101400,17855970,9640,9640,9640,9640,0
20230804,101300,17855970,9640,9640,9640,9640,0
20230804,101200,17855970,9640,9640,9640,9640,0
20230804,101100,17855970,9640,9650,9650,9640,500
20230804,101000,13031440,9650,9650,9650,9650,0
20230804,100900,13031440,9650,9660,9660,9650,43
20230804,100800,12616270,9660,9660,9660,9660,1
20230804,100700,12606610,9660,9660,9660,9660,45
20230804,100600,12171910,9660,9660,9660,9660,0
20230804,100500,12171910,9660,9660,9660,9660,0
20230804,100400,12171910,9660,9660,9660,9660,200
20230804,100300,10239910,9660,9660,9660,9660,0
20230804,100200,10239910,9660,9660,9660,9660,1
20230804,100100,10230250,9660,9660,9660,9660,109
20230804,100000,9177310,9660,9660,9660,9660,0
20230804,095900,9177310,9660,9660,9660,9660,0
20230804,095800,9177310,9660,9660,9660,9660,20
20230804,095700,8984110,9660,9660,9660,9660,31
20230804,095600,8684650,9660,9660,9660,9660,0
20230804,095500,8684650,9660,9660,9660,9660,20
20230804,095400,8491450,9660,9660,9660,9660,2
20230804,095300,8472130,9660,9660,9660,9660,4
20230804,095200,8433490,9660,9660,9660,9660,15
20230804,095100,8288590,9660,9660,9660,9660,0
20230804,095000,8288590,9660,9660,9660,9660,0
20230804,094900,8288590,9660,9660,9660,9660,0
20230804,094800,8288590,9660,9660,9660,9660,0
20230804,094700,8288590,9660,9660,9660,9660,0
20230804,094600,8288590,9660,9660,9660,9660,1
20230804,094500,8278930,9660,9660,9660,9660,1
20230804,094400,8269270,9670,9670,9670,9670,0
20230804,094300,8269270,9670,9670,9670,9670,1
20230804,094200,8259600,9660,9660,9660,9660,17
20230804,094100,8095380,9660,9660,9660,9660,0
20230804,094000,8095380,9660,9660,9660,9660,0
20230804,093900,8095380,9660,9660,9660,9660,4
20230804,093800,8056740,9660,9660,9660,9660,11
20230804,093700,7950480,9660,9660,9660,9660,6
20230804,093600,7892520,9660,9660,9660,9660,5
20230804,093500,7844220,9660,9660,9660,9660,1
20230804,093400,7834560,9660,9660,9660,9660,13
20230804,093300,7708980,9660,9660,9660,9660,33
20230804,093200,7390200,9660,9660,9660,9660,0
20230804,093100,7390200,9660,9660,9660,9660,9
20230804,093000,7303260,9650,9650,9650,9650,0
20230804,092900,7303260,9650,9650,9650,9650,12
20230804,092800,7187460,9650,9650,9650,9650,0
20230804,092700,7187460,9650,9650,9650,9650,0
20230804,092600,7187460,9650,9650,9650,9650,0
20230804,092500,7187460,9650,9650,9650,9650,2
20230804,092400,7168160,9650,9650,9650,9650,0
20230804,092300,7168160,9650,9650,9650,9650,0
20230804,092200,7168160,9650,9650,9650,9650,0
20230804,092100,7168160,9650,9650,9650,9650,0
20230804,092000,7168160,9650,9650,9650,9650,0
20230804,091900,7168160,9650,9670,9670,9650,32
20230804,091800,6859080,9690,9690,9690,9690,3
20230804,091700,6830010,9690,9690,9690,9690,11
20230804,091600,6723420,9670,9670,9670,9670,0
20230804,091500,6723420,9670,9670,9670,9670,0
20230804,091400,6723420,9670,9670,9670,9670,0
20230804,091300,6723420,9670,9670,9670,9670,1
20230804,091200,6713750,9690,9690,9690,9690,2
20230804,091100,6694370,9700,9700,9700,9700,0
20230804,091000,6694370,9700,9700,9700,9700,262
20230804,090900,4152970,9700,9700,9700,9700,8
20230804,090800,4075370,9710,9710,9710,9710,0
20230804,090700,4075370,9710,9710,9710,9710,3
20230804,090600,4046240,9710,9710,9710,9710,10
20230804,090500,3949140,9710,9710,9710,9710,24
20230804,090400,3716100,9710,9710,9710,9710,67
20230804,090300,3065530,9710,9710,9710,9710,33
20230804,090200,2745100,9700,9700,9700,9700,273
20230804,090100,97000,9700,9700,9700,9700,0
20230804,090000,97000,9700,9700,9700,9700,10