stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191200,139211800,3085,3085,3085,3085,2200
20230804,191100,139211800,3085,3085,3085,3085,0
20230804,191000,139211800,3085,3085,3085,3085,0
20230804,190900,139211800,3085,3085,3085,3085,0
20230804,190800,139211800,3085,3085,3085,3085,0
20230804,190700,139211800,3085,3085,3085,3085,0
20230804,190600,139211800,3085,3085,3085,3085,0
20230804,190500,139211800,3085,3085,3085,3085,0
20230804,190400,139211800,3085,3085,3085,3085,0
20230804,190300,139211800,3085,3085,3085,3085,0
20230804,190200,139211800,3085,3085,3085,3085,0
20230804,190100,139211800,3085,3085,3085,3085,0
20230804,190000,139211800,3085,3085,3085,3085,0
20230804,185900,139211800,3085,3085,3085,3085,0
20230804,185800,139211800,3085,3085,3085,3085,0
20230804,185700,139211800,3085,3085,3085,3085,0
20230804,185600,139211800,3085,3085,3085,3085,0
20230804,185500,139211800,3085,3085,3085,3085,0
20230804,185400,139211800,3085,3085,3085,3085,0
20230804,185300,139211800,3085,3085,3085,3085,0
20230804,185200,139211800,3085,3085,3085,3085,0
20230804,185100,139211800,3085,3085,3085,3085,0
20230804,185000,139211800,3085,3085,3085,3085,0
20230804,184900,139211800,3085,3085,3085,3085,0
20230804,184800,139211800,3085,3085,3085,3085,0
20230804,184700,139211800,3085,3085,3085,3085,0
20230804,184600,139211800,3085,3085,3085,3085,0
20230804,184500,139211800,3085,3085,3085,3085,0
20230804,184400,139211800,3085,3085,3085,3085,0
20230804,184300,139211800,3085,3085,3085,3085,0
20230804,184200,139211800,3085,3085,3085,3085,2200
20230804,184100,139211800,3085,3085,3085,3085,0
20230804,184000,139211800,3085,3085,3085,3085,0
20230804,183900,139211800,3085,3085,3085,3085,0
20230804,183800,139211800,3085,3085,3085,3085,0
20230804,183700,139211800,3085,3085,3085,3085,0
20230804,183600,139211800,3085,3085,3085,3085,0
20230804,183500,139211800,3085,3085,3085,3085,0
20230804,183400,139211800,3085,3085,3085,3085,0
20230804,183300,139211800,3085,3085,3085,3085,0
20230804,183200,139211800,3085,3085,3085,3085,0
20230804,183100,139211800,3085,3085,3085,3085,0
20230804,183000,139211800,3085,3085,3085,3085,0
20230804,182900,139211800,3085,3085,3085,3085,0
20230804,182800,139211800,3085,3085,3085,3085,0
20230804,182700,139211800,3085,3085,3085,3085,0
20230804,182600,139211800,3085,3085,3085,3085,0
20230804,182500,139211800,3085,3085,3085,3085,0
20230804,182400,139211800,3085,3085,3085,3085,0
20230804,182300,139211800,3085,3085,3085,3085,0
20230804,182200,139211800,3085,3085,3085,3085,0
20230804,182100,139211800,3085,3085,3085,3085,0
20230804,182000,139211800,3085,3085,3085,3085,0
20230804,181900,139211800,3085,3085,3085,3085,0
20230804,181800,139211800,3085,3085,3085,3085,0
20230804,181700,139211800,3085,3085,3085,3085,0
20230804,181600,139211800,3085,3085,3085,3085,0
20230804,181500,139211800,3085,3085,3085,3085,0
20230804,181400,139211800,3085,3085,3085,3085,0
20230804,181300,139211800,3085,3085,3085,3085,0
20230804,181200,139211800,3085,3085,3085,3085,2200
20230804,181100,139211800,3085,3085,3085,3085,0
20230804,181000,139211800,3085,3085,3085,3085,0
20230804,180900,139211800,3085,3085,3085,3085,0
20230804,180800,139211800,3085,3085,3085,3085,0
20230804,180700,139211800,3085,3085,3085,3085,0
20230804,180600,139211800,3085,3085,3085,3085,0
20230804,180500,139211800,3085,3085,3085,3085,0
20230804,180400,139211800,3085,3085,3085,3085,0
20230804,180300,139211800,3085,3085,3085,3085,0
20230804,180200,139211800,3085,3085,3085,3085,0
20230804,180100,139211800,3085,3085,3085,3085,0
20230804,180000,139211800,3085,3085,3085,3085,0
20230804,175900,139211800,3085,3085,3085,3085,0
20230804,175800,139211800,3085,3085,3085,3085,0
20230804,175700,139211800,3085,3085,3085,3085,0
20230804,175600,139211800,3085,3085,3085,3085,0
20230804,175500,139211800,3085,3085,3085,3085,0
20230804,175400,139211800,3085,3085,3085,3085,0
20230804,175300,139211800,3085,3085,3085,3085,0
20230804,175200,139211800,3085,3085,3085,3085,0
20230804,175100,139211800,3085,3085,3085,3085,0
20230804,175000,139211800,3085,3085,3085,3085,0
20230804,174900,139211800,3085,3085,3085,3085,0
20230804,174800,139211800,3085,3085,3085,3085,0
20230804,174700,139211800,3085,3085,3085,3085,0
20230804,174600,139211800,3085,3085,3085,3085,0
20230804,174500,139211800,3085,3085,3085,3085,0
20230804,174400,139211800,3085,3085,3085,3085,0
20230804,174300,139211800,3085,3085,3085,3085,0
20230804,174200,139211800,3085,3085,3085,3085,2200
20230804,174100,139211800,3085,3085,3085,3085,0
20230804,174000,139211800,3085,3085,3085,3085,0
20230804,173900,139211800,3085,3085,3085,3085,0
20230804,173800,139211800,3085,3085,3085,3085,0
20230804,173700,139211800,3085,3085,3085,3085,0
20230804,173600,139211800,3085,3085,3085,3085,0
20230804,173500,139211800,3085,3085,3085,3085,0
20230804,173400,139211800,3085,3085,3085,3085,0
20230804,173300,139211800,3085,3085,3085,3085,0
20230804,173200,139211800,3085,3085,3085,3085,0
20230804,173100,139211800,3085,3085,3085,3085,0
20230804,173000,139211800,3085,3085,3085,3085,0
20230804,172900,139211800,3085,3085,3085,3085,0
20230804,172800,139211800,3085,3085,3085,3085,0
20230804,172700,139211800,3085,3085,3085,3085,0
20230804,172600,139211800,3085,3085,3085,3085,0
20230804,172500,139211800,3085,3085,3085,3085,0
20230804,172400,139211800,3085,3085,3085,3085,0
20230804,172300,139211800,3085,3085,3085,3085,0
20230804,172200,139211800,3085,3085,3085,3085,0
20230804,172100,139211800,3085,3085,3085,3085,0
20230804,172000,139211800,3085,3085,3085,3085,0
20230804,171900,139211800,3085,3085,3085,3085,0
20230804,171800,139211800,3085,3085,3085,3085,0
20230804,171700,139211800,3085,3085,3085,3085,0
20230804,171600,139211800,3085,3085,3085,3085,0
20230804,171500,139211800,3085,3085,3085,3085,0
20230804,171400,139211800,3085,3085,3085,3085,0
20230804,171300,139211800,3085,3085,3085,3085,0
20230804,171200,139211800,3085,3085,3085,3085,2200
20230804,171100,139211800,3085,3085,3085,3085,0
20230804,171000,139211800,3085,3085,3085,3085,0
20230804,170900,139211800,3085,3085,3085,3085,0
20230804,170800,139211800,3085,3085,3085,3085,0
20230804,170700,139211800,3085,3085,3085,3085,0
20230804,170600,139211800,3085,3085,3085,3085,0
20230804,170500,139211800,3085,3085,3085,3085,0
20230804,170400,139211800,3085,3085,3085,3085,0
20230804,170300,139211800,3085,3085,3085,3085,0
20230804,170200,139211800,3085,3085,3085,3085,0
20230804,170100,139211800,3085,3085,3085,3085,0
20230804,170000,139211800,3085,3085,3085,3085,0
20230804,165900,139211800,3085,3085,3085,3085,0
20230804,165800,139211800,3085,3085,3085,3085,0
20230804,165700,139211800,3085,3085,3085,3085,0
20230804,165600,139211800,3085,3085,3085,3085,0
20230804,165500,139211800,3085,3085,3085,3085,0
20230804,165400,139211800,3085,3085,3085,3085,0
20230804,165300,139211800,3085,3085,3085,3085,0
20230804,165200,139211800,3085,3085,3085,3085,0
20230804,165100,139211800,3085,3085,3085,3085,0
20230804,165000,139211800,3085,3085,3085,3085,0
20230804,164900,139211800,3085,3085,3085,3085,0
20230804,164800,139211800,3085,3085,3085,3085,0
20230804,164700,139211800,3085,3085,3085,3085,0
20230804,164600,139211800,3085,3085,3085,3085,0
20230804,164500,139211800,3085,3085,3085,3085,0
20230804,164400,139211800,3085,3085,3085,3085,0
20230804,164300,139211800,3085,3085,3085,3085,0
20230804,164200,139211800,3085,3085,3085,3085,2200
20230804,164100,139211800,3085,3085,3085,3085,0
20230804,164000,139211800,3085,3085,3085,3085,0
20230804,163900,139211800,3085,3085,3085,3085,0
20230804,163800,139211800,3085,3085,3085,3085,0
20230804,163700,139211800,3085,3085,3085,3085,0
20230804,163600,139211800,3085,3085,3085,3085,0
20230804,163500,139211800,3085,3085,3085,3085,0
20230804,163400,139211800,3085,3085,3085,3085,0
20230804,163300,139211800,3085,3085,3085,3085,0
20230804,163200,139211800,3085,3085,3085,3085,0
20230804,163100,139211800,3085,3085,3085,3085,0
20230804,163000,139211800,3085,3085,3085,3085,0
20230804,162900,139211800,3085,3085,3085,3085,0
20230804,162800,139211800,3085,3085,3085,3085,0
20230804,162700,139211800,3085,3085,3085,3085,0
20230804,162600,139211800,3085,3085,3085,3085,0
20230804,162500,139211800,3085,3085,3085,3085,0
20230804,162400,139211800,3085,3085,3085,3085,0
20230804,162300,139211800,3085,3085,3085,3085,0
20230804,162200,139211800,3085,3085,3085,3085,0
20230804,162100,139211800,3085,3085,3085,3085,0
20230804,162000,139211800,3085,3085,3085,3085,0
20230804,161900,139211800,3085,3085,3085,3085,0
20230804,161800,139211800,3085,3085,3085,3085,0
20230804,161700,139211800,3085,3085,3085,3085,0
20230804,161600,139211800,3085,3085,3085,3085,0
20230804,161500,139211800,3085,3085,3085,3085,0
20230804,161400,139211800,3085,3085,3085,3085,0
20230804,161300,139211800,3085,3085,3085,3085,0
20230804,161200,139211800,3085,3085,3085,3085,2200
20230804,161100,139211800,3085,3085,3085,3085,0
20230804,161000,139211800,3085,3085,3085,3085,0
20230804,160900,139211800,3085,3085,3085,3085,0
20230804,160800,139211800,3085,3085,3085,3085,0
20230804,160700,139211800,3085,3085,3085,3085,0
20230804,160600,139211800,3085,3085,3085,3085,0
20230804,160500,139211800,3085,3085,3085,3085,0
20230804,160400,139211800,3085,3085,3085,3085,0
20230804,160300,139211800,3085,3085,3085,3085,0
20230804,160200,139211800,3085,3085,3085,3085,0
20230804,160100,139211800,3085,3085,3085,3085,0
20230804,160000,139211800,3085,3085,3085,3085,0
20230804,155900,139211800,3085,3085,3085,3085,0
20230804,155800,139211800,3085,3085,3085,3085,0
20230804,155700,139211800,3085,3085,3085,3085,0
20230804,155600,139211800,3085,3085,3085,3085,0
20230804,155500,139211800,3085,3085,3085,3085,0
20230804,155400,139211800,3085,3085,3085,3085,0
20230804,155300,139211800,3085,3085,3085,3085,0
20230804,155200,139211800,3085,3085,3085,3085,0
20230804,155100,139211800,3085,3085,3085,3085,0
20230804,155000,139211800,3085,3085,3085,3085,0
20230804,154900,139211800,3085,3085,3085,3085,0
20230804,154800,139211800,3085,3085,3085,3085,0
20230804,154700,139211800,3085,3085,3085,3085,0
20230804,154600,139211800,3085,3085,3085,3085,0
20230804,154500,139211800,3085,3085,3085,3085,0
20230804,154400,139211800,3085,3085,3085,3085,0
20230804,154300,139211800,3085,3085,3085,3085,0
20230804,154200,139211800,3085,3085,3085,3085,2200
20230804,154100,139211800,3085,3085,3085,3085,0
20230804,154000,139211800,3085,3085,3085,3085,0
20230804,153900,139211800,3085,3085,3085,3085,0
20230804,153800,139211800,3085,3085,3085,3085,0
20230804,153700,139211800,3085,3085,3085,3085,0
20230804,153600,139211800,3085,3085,3085,3085,0
20230804,153500,139211800,3085,3085,3085,3085,0
20230804,153400,139211800,3085,3085,3085,3085,0
20230804,153300,139211800,3085,3085,3085,3085,0
20230804,153200,139211800,3085,3085,3085,3085,0
20230804,153100,139211800,3085,3085,3085,3085,0
20230804,153000,139211800,3085,3085,3085,3085,2200
20230804,152900,132424800,3060,3060,3060,3060,0
20230804,152800,132424800,3060,3060,3060,3060,0
20230804,152700,132424800,3060,3060,3060,3060,0
20230804,152600,132424800,3060,3060,3060,3060,0
20230804,152500,132424800,3060,3060,3060,3060,0
20230804,152400,132424800,3060,3060,3060,3060,0
20230804,152300,132424800,3060,3060,3060,3060,0
20230804,152200,132424800,3060,3060,3060,3060,0
20230804,152100,132424800,3060,3060,3060,3060,0
20230804,152000,132424800,3060,3060,3060,3060,0
20230804,151900,132424800,3060,3065,3065,3060,91
20230804,151800,132146285,3080,3060,3080,3060,205
20230804,151700,131516685,3060,3060,3060,3060,5
20230804,151600,131501385,3060,3060,3060,3060,110
20230804,151500,131164785,3065,3055,3065,3055,47
20230804,151400,131020990,3055,3055,3055,3055,0
20230804,151300,131020990,3055,3055,3055,3055,2
20230804,151200,131014880,3055,3055,3055,3055,25
20230804,151100,130938505,3065,3065,3065,3065,3
20230804,151000,130929310,3065,3060,3065,3060,203
20230804,150900,130308125,3055,3055,3055,3055,1
20230804,150800,130305070,3055,3055,3055,3055,34
20230804,150700,130201200,3050,3050,3060,3050,1368
20230804,150600,126019325,3055,3055,3055,3055,52
20230804,150500,125860465,3050,3060,3060,3050,331
20230804,150400,124849120,3055,3060,3060,3055,123
20230804,150300,124473055,3055,3055,3055,3055,945
20230804,150200,121586080,3055,3055,3060,3055,167
20230804,150100,121075645,3060,3055,3060,3055,12
20230804,150000,121038980,3055,3055,3055,3055,100
20230804,145900,120733480,3055,3055,3060,3055,352
20230804,145800,119657315,3060,3060,3060,3060,1
20230804,145700,119654255,3060,3055,3060,3055,266
20230804,145600,118841030,3055,3060,3060,3055,423
20230804,145500,117548440,3065,3060,3065,3060,158
20230804,145400,117064945,3060,3060,3060,3060,0
20230804,145300,117064945,3060,3060,3060,3060,0
20230804,145200,117064945,3060,3060,3060,3060,0
20230804,145100,117064945,3060,3060,3060,3060,0
20230804,145000,117064945,3060,3060,3060,3060,172
20230804,144900,116538625,3065,3065,3065,3065,0
20230804,144800,116538625,3065,3065,3065,3065,0
20230804,144700,116538625,3065,3065,3065,3065,10
20230804,144600,116507975,3070,3070,3070,3070,0
20230804,144500,116507975,3070,3070,3070,3070,0
20230804,144400,116507975,3070,3070,3070,3070,60
20230804,144300,116323775,3060,3065,3065,3060,60
20230804,144200,116140150,3060,3060,3060,3060,0
20230804,144100,116140150,3060,3065,3065,3060,822
20230804,144000,113622425,3065,3065,3065,3065,19
20230804,143900,113564190,3085,3085,3085,3085,0
20230804,143800,113564190,3085,3085,3085,3085,0
20230804,143700,113564190,3085,3085,3085,3085,0
20230804,143600,113564190,3085,3085,3085,3085,5
20230804,143500,113548765,3090,3090,3090,3090,0
20230804,143400,113548765,3090,3070,3090,3070,109
20230804,143300,113212910,3060,3060,3060,3060,0
20230804,143200,113212910,3060,3060,3060,3060,27
20230804,143100,113130290,3075,3075,3075,3075,0
20230804,143000,113130290,3075,3075,3075,3075,100
20230804,142900,112822790,3070,3070,3070,3070,27
20230804,142800,112739900,3070,3070,3070,3070,0
20230804,142700,112739900,3070,3070,3070,3070,0
20230804,142600,112739900,3070,3070,3070,3070,0
20230804,142500,112739900,3070,3070,3070,3070,0
20230804,142400,112739900,3070,3070,3070,3070,0
20230804,142300,112739900,3070,3070,3070,3070,0
20230804,142200,112739900,3070,3070,3070,3070,0
20230804,142100,112739900,3070,3070,3070,3070,0
20230804,142000,112739900,3070,3070,3070,3070,0
20230804,141900,112739900,3070,3070,3070,3070,0
20230804,141800,112739900,3070,3070,3070,3070,0
20230804,141700,112739900,3070,3070,3070,3070,0
20230804,141600,112739900,3070,3070,3070,3070,0
20230804,141500,112739900,3070,3070,3070,3070,0
20230804,141400,112739900,3070,3070,3070,3070,0
20230804,141300,112739900,3070,3070,3070,3070,0
20230804,141200,112739900,3070,3070,3070,3070,0
20230804,141100,112739900,3070,3070,3070,3070,0
20230804,141000,112739900,3070,3070,3070,3070,0
20230804,140900,112739900,3070,3070,3070,3070,0
20230804,140800,112739900,3070,3070,3070,3070,54
20230804,140700,112574120,3070,3070,3070,3070,1
20230804,140600,112571050,3075,3075,3075,3075,11
20230804,140500,112537225,3075,3075,3075,3075,89
20230804,140400,112263550,3070,3070,3070,3070,0
20230804,140300,112263550,3070,3065,3070,3065,551
20230804,140200,110572190,3070,3070,3070,3070,0
20230804,140100,110572190,3070,3070,3070,3070,0
20230804,140000,110572190,3070,3070,3070,3070,0
20230804,135900,110572190,3070,3070,3070,3070,0
20230804,135800,110572190,3070,3070,3070,3070,2
20230804,135700,110566050,3065,3065,3065,3065,74
20230804,135600,110339240,3065,3065,3065,3065,0
20230804,135500,110339240,3065,3065,3065,3065,584
20230804,135400,108549280,3065,3065,3065,3065,0
20230804,135300,108549280,3065,3065,3065,3065,0
20230804,135200,108549280,3065,3065,3065,3065,132
20230804,135100,108144700,3065,3065,3065,3065,0
20230804,135000,108144700,3065,3065,3065,3065,0
20230804,134900,108144700,3065,3065,3065,3065,20
20230804,134800,108083400,3060,3060,3060,3060,145
20230804,134700,107639700,3060,3060,3060,3060,0
20230804,134600,107639700,3060,3060,3060,3060,0
20230804,134500,107639700,3060,3060,3060,3060,0
20230804,134400,107639700,3060,3060,3060,3060,0
20230804,134300,107639700,3060,3060,3060,3060,3
20230804,134200,107630520,3060,3060,3060,3060,101
20230804,134100,107321460,3065,3065,3065,3065,0
20230804,134000,107321460,3065,3065,3065,3065,0
20230804,133900,107321460,3065,3065,3065,3065,0
20230804,133800,107321460,3065,3065,3065,3065,0
20230804,133700,107321460,3065,3055,3065,3055,167
20230804,133600,106810445,3060,3060,3060,3060,0
20230804,133500,106810445,3060,3060,3060,3060,0
20230804,133400,106810445,3060,3060,3060,3060,0
20230804,133300,106810445,3060,3060,3060,3060,0
20230804,133200,106810445,3060,3055,3060,3055,100
20230804,133100,106504695,3055,3055,3055,3055,3
20230804,133000,106495530,3060,3060,3060,3060,0
20230804,132900,106495530,3060,3060,3060,3060,0
20230804,132800,106495530,3060,3050,3060,3050,100
20230804,132700,106190030,3060,3055,3060,3050,100
20230804,132600,105884675,3060,3055,3060,3055,100
20230804,132500,105578925,3060,3055,3060,3055,100
20230804,132400,105273180,3055,3055,3055,3055,0
20230804,132300,105273180,3055,3055,3055,3055,105
20230804,132200,104952405,3055,3060,3060,3055,508
20230804,132100,103397930,3060,3055,3060,3055,2
20230804,132000,103391815,3055,3055,3055,3055,0
20230804,131900,103391815,3055,3055,3055,3055,15
20230804,131800,103345990,3055,3055,3055,3055,0
20230804,131700,103345990,3055,3055,3055,3055,16
20230804,131600,103297110,3060,3060,3060,3060,0
20230804,131500,103297110,3060,3060,3060,3060,7
20230804,131400,103275690,3060,3060,3060,3060,2
20230804,131300,103269570,3060,3060,3060,3060,10
20230804,131200,103238970,3060,3060,3060,3060,0
20230804,131100,103238970,3060,3060,3060,3060,0
20230804,131000,103238970,3060,3060,3060,3060,0
20230804,130900,103238970,3060,3060,3060,3060,0
20230804,130800,103238970,3060,3060,3060,3060,0
20230804,130700,103238970,3060,3060,3060,3060,5
20230804,130600,103223670,3060,3060,3060,3060,0
20230804,130500,103223670,3060,3060,3060,3060,27
20230804,130400,103141050,3055,3055,3055,3055,0
20230804,130300,103141050,3055,3055,3055,3055,0
20230804,130200,103141050,3055,3055,3055,3055,0
20230804,130100,103141050,3055,3055,3055,3055,0
20230804,130000,103141050,3055,3055,3055,3055,0
20230804,125900,103141050,3055,3055,3055,3055,0
20230804,125800,103141050,3055,3055,3055,3055,219
20230804,125700,102472005,3050,3050,3050,3050,6
20230804,125600,102453705,3055,3055,3055,3055,0
20230804,125500,102453705,3055,3055,3055,3055,0
20230804,125400,102453705,3055,3055,3055,3055,25
20230804,125300,102377330,3055,3055,3055,3055,0
20230804,125200,102377330,3055,3055,3055,3055,0
20230804,125100,102377330,3055,3055,3055,3055,0
20230804,125000,102377330,3055,3055,3055,3055,0
20230804,124900,102377330,3055,3055,3055,3055,0
20230804,124800,102377330,3055,3055,3055,3055,0
20230804,124700,102377330,3055,3055,3055,3055,0
20230804,124600,102377330,3055,3055,3055,3055,0
20230804,124500,102377330,3055,3055,3055,3055,0
20230804,124400,102377330,3055,3055,3055,3055,0
20230804,124300,102377330,3055,3055,3055,3055,39
20230804,124200,102258185,3060,3060,3060,3060,0
20230804,124100,102258185,3060,3060,3060,3060,35
20230804,124000,102151085,3060,3050,3060,3050,100
20230804,123900,101845815,3055,3050,3055,3050,100
20230804,123800,101540565,3055,3050,3055,3050,100
20230804,123700,101235315,3055,3055,3055,3055,50
20230804,123600,101082565,3050,3050,3050,3050,50
20230804,123500,100930065,3050,3050,3050,3050,36
20230804,123400,100820265,3050,3050,3050,3050,32
20230804,123300,100722665,3050,3050,3050,3050,12
20230804,123200,100686065,3050,3050,3050,3050,12
20230804,123100,100649465,3055,3055,3055,3055,0
20230804,123000,100649465,3055,3055,3055,3055,0
20230804,122900,100649465,3055,3055,3055,3055,32
20230804,122800,100551705,3055,3055,3055,3055,0
20230804,122700,100551705,3055,3055,3055,3055,1
20230804,122600,100548650,3055,3055,3055,3055,0
20230804,122500,100548650,3055,3055,3055,3055,0
20230804,122400,100548650,3055,3055,3055,3055,810
20230804,122300,98074100,3065,3065,3065,3065,0
20230804,122200,98074100,3065,3065,3065,3065,0
20230804,122100,98074100,3065,3065,3065,3065,0
20230804,122000,98074100,3065,3055,3065,3055,177
20230804,121900,97532525,3055,3055,3055,3055,16
20230804,121800,97483645,3055,3055,3055,3055,10
20230804,121700,97453095,3055,3055,3055,3055,10
20230804,121600,97422545,3055,3055,3055,3055,19
20230804,121500,97364500,3055,3055,3055,3055,6
20230804,121400,97346170,3055,3055,3055,3055,19
20230804,121300,97288125,3055,3055,3055,3055,119
20230804,121200,96924580,3055,3055,3055,3055,25
20230804,121100,96848205,3055,3055,3055,3055,0
20230804,121000,96848205,3055,3055,3055,3055,19
20230804,120900,96790160,3055,3055,3055,3055,206
20230804,120800,96160830,3055,3055,3055,3055,69
20230804,120700,95950035,3055,3055,3055,3055,0
20230804,120600,95950035,3055,3055,3055,3055,19
20230804,120500,95891990,3055,3060,3060,3055,370
20230804,120400,94761540,3060,3060,3060,3060,0
20230804,120300,94761540,3060,3060,3060,3060,0
20230804,120200,94761540,3060,3060,3060,3060,0
20230804,120100,94761540,3060,3060,3060,3060,49
20230804,120000,94611600,3060,3060,3060,3060,0
20230804,115900,94611600,3060,3060,3060,3060,0
20230804,115800,94611600,3060,3060,3060,3060,0
20230804,115700,94611600,3060,3060,3060,3060,33
20230804,115600,94510620,3060,3060,3060,3060,1
20230804,115500,94507560,3060,3060,3060,3060,0
20230804,115400,94507560,3060,3060,3060,3060,20
20230804,115300,94446360,3060,3060,3060,3060,0
20230804,115200,94446360,3060,3060,3060,3060,0
20230804,115100,94446360,3060,3060,3060,3060,366
20230804,115000,93326400,3060,3060,3060,3060,1
20230804,114900,93323340,3055,3055,3055,3055,0
20230804,114800,93323340,3055,3055,3055,3055,0
20230804,114700,93323340,3055,3055,3055,3055,0
20230804,114600,93323340,3055,3055,3055,3055,0
20230804,114500,93323340,3055,3055,3055,3055,305
20230804,114400,92391565,3055,3055,3055,3055,0
20230804,114300,92391565,3055,3055,3055,3055,0
20230804,114200,92391565,3055,3055,3055,3055,0
20230804,114100,92391565,3055,3055,3055,3055,0
20230804,114000,92391565,3055,3055,3055,3055,103
20230804,113900,92076900,3055,3055,3055,3055,0
20230804,113800,92076900,3055,3055,3055,3055,50
20230804,113700,91924150,3050,3050,3050,3050,0
20230804,113600,91924150,3050,3055,3055,3050,2
20230804,113500,91918045,3055,3055,3055,3055,0
20230804,113400,91918045,3055,3055,3055,3055,0
20230804,113300,91918045,3055,3055,3055,3055,236
20230804,113200,91197065,3055,3055,3055,3055,50
20230804,113100,91044315,3055,3055,3055,3055,1
20230804,113000,91041260,3060,3060,3060,3060,32
20230804,112900,90943340,3060,3060,3060,3060,0
20230804,112800,90943340,3060,3060,3060,3060,0
20230804,112700,90943340,3060,3060,3060,3060,50
20230804,112600,90790340,3065,3065,3065,3065,0
20230804,112500,90790340,3065,3065,3065,3065,0
20230804,112400,90790340,3065,3065,3065,3065,0
20230804,112300,90790340,3065,3065,3065,3065,0
20230804,112200,90790340,3065,3065,3065,3065,0
20230804,112100,90790340,3065,3065,3065,3065,0
20230804,112000,90790340,3065,3065,3065,3065,0
20230804,111900,90790340,3065,3060,3065,3060,3000
20230804,111800,81595575,3060,3060,3060,3060,157
20230804,111700,81115155,3060,3060,3060,3060,1
20230804,111600,81112095,3060,3055,3060,3055,2843
20230804,111500,72412790,3050,3050,3050,3050,58
20230804,111400,72235890,3055,3060,3060,3040,4292
20230804,111300,59158315,3060,3060,3060,3060,22
20230804,111200,59090995,3065,3065,3065,3065,0
20230804,111100,59090995,3065,3065,3065,3065,1
20230804,111000,59087930,3065,3065,3065,3065,0
20230804,110900,59087930,3065,3065,3065,3065,0
20230804,110800,59087930,3065,3065,3065,3065,81
20230804,110700,58839665,3065,3065,3065,3065,0
20230804,110600,58839665,3065,3065,3065,3065,0
20230804,110500,58839665,3065,3065,3065,3065,586
20230804,110400,57043575,3070,3070,3070,3070,10
20230804,110300,57012875,3070,3070,3070,3070,50
20230804,110200,56859375,3070,3070,3070,3070,299
20230804,110100,55941445,3070,3070,3070,3070,33
20230804,110000,55840135,3065,3065,3065,3065,6
20230804,105900,55821745,3070,3065,3070,3065,118
20230804,105800,55459575,3065,3065,3065,3065,18
20230804,105700,55404405,3065,3065,3065,3065,6
20230804,105600,55386015,3065,3070,3070,3065,21
20230804,105500,55321645,3070,3070,3070,3070,0
20230804,105400,55321645,3070,3065,3070,3065,46
20230804,105300,55180525,3065,3065,3065,3065,781
20230804,105200,52786760,3065,3065,3065,3065,0
20230804,105100,52786760,3065,3070,3070,3065,857
20230804,105000,50158715,3075,3075,3075,3075,1
20230804,104900,50155640,3075,3075,3075,3075,0
20230804,104800,50155640,3075,3075,3075,3075,15
20230804,104700,50109515,3075,3075,3075,3075,50
20230804,104600,49955765,3075,3080,3080,3075,2
20230804,104500,49949610,3080,3080,3080,3080,0
20230804,104400,49949610,3080,3080,3080,3080,0
20230804,104300,49949610,3080,3080,3080,3080,50
20230804,104200,49795610,3080,3080,3080,3080,0
20230804,104100,49795610,3080,3080,3080,3080,0
20230804,104000,49795610,3080,3080,3080,3080,100
20230804,103900,49487610,3080,3080,3080,3080,38
20230804,103800,49370570,3075,3075,3085,3060,5247
20230804,103700,33188890,3075,3075,3075,3075,0
20230804,103600,33188890,3075,3075,3075,3075,252
20230804,103500,32413990,3075,3075,3075,3075,0
20230804,103400,32413990,3075,3070,3075,3070,68
20230804,103300,32205215,3060,3060,3060,3060,0
20230804,103200,32205215,3060,3060,3060,3060,2
20230804,103100,32199095,3060,3060,3060,3060,0
20230804,103000,32199095,3060,3065,3065,3060,191
20230804,102900,31614625,3060,3060,3060,3060,0
20230804,102800,31614625,3060,3060,3060,3060,0
20230804,102700,31614625,3060,3060,3060,3060,0
20230804,102600,31614625,3060,3070,3070,3060,221
20230804,102500,30936365,3070,3070,3070,3070,0
20230804,102400,30936365,3070,3070,3070,3070,21
20230804,102300,30871895,3060,3060,3060,3060,0
20230804,102200,30871895,3060,3060,3060,3060,0
20230804,102100,30871895,3060,3060,3060,3060,30
20230804,102000,30780095,3070,3070,3070,3070,0
20230804,101900,30780095,3070,3060,3070,3060,146
20230804,101800,30332645,3060,3065,3065,3060,560
20230804,101700,28617040,3075,3075,3075,3075,0
20230804,101600,28617040,3075,3075,3075,3075,0
20230804,101500,28617040,3075,3075,3075,3075,0
20230804,101400,28617040,3075,3075,3075,3075,0
20230804,101300,28617040,3075,3075,3075,3075,100
20230804,101200,28309540,3080,3080,3080,3080,0
20230804,101100,28309540,3080,3080,3080,3080,0
20230804,101000,28309540,3080,3075,3080,3075,114
20230804,100900,27958450,3080,3080,3080,3080,3
20230804,100800,27949210,3080,3080,3080,3080,61
20230804,100700,27761330,3060,3060,3060,3060,0
20230804,100600,27761330,3060,3060,3060,3060,0
20230804,100500,27761330,3060,3060,3060,3060,0
20230804,100400,27761330,3060,3060,3060,3060,0
20230804,100300,27761330,3060,3070,3070,3060,334
20230804,100200,26737960,3070,3070,3070,3070,0
20230804,100100,26737960,3070,3070,3070,3070,0
20230804,100000,26737960,3070,3070,3070,3070,0
20230804,095900,26737960,3070,3070,3070,3070,0
20230804,095800,26737960,3070,3070,3070,3070,0
20230804,095700,26737960,3070,3070,3070,3070,0
20230804,095600,26737960,3070,3070,3070,3070,0
20230804,095500,26737960,3070,3070,3070,3070,200
20230804,095400,26123960,3075,3085,3085,3075,934
20230804,095300,23251770,3085,3085,3085,3085,0
20230804,095200,23251770,3085,3085,3085,3085,0
20230804,095100,23251770,3085,3085,3085,3085,481
20230804,095000,21767885,3080,3080,3080,3080,56
20230804,094900,21595405,3080,3080,3080,3080,1
20230804,094800,21592325,3085,3085,3085,3085,7
20230804,094700,21570730,3080,3080,3080,3080,89
20230804,094600,21296610,3085,3085,3085,3085,0
20230804,094500,21296610,3085,3085,3085,3085,0
20230804,094400,21296610,3085,3085,3085,3085,3
20230804,094300,21287355,3080,3080,3080,3080,0
20230804,094200,21287355,3080,3080,3080,3080,75
20230804,094100,21056355,3085,3085,3085,3085,0
20230804,094000,21056355,3085,3080,3085,3080,41
20230804,093900,20930020,3095,3095,3095,3095,715
20230804,093800,18717095,3095,3095,3095,3095,838
20230804,093700,16123485,3095,3090,3095,3090,10
20230804,093600,16092540,3090,3090,3090,3090,71
20230804,093500,15873150,3095,3095,3095,3095,0
20230804,093400,15873150,3095,3095,3095,3095,0
20230804,093300,15873150,3095,3095,3095,3095,1
20230804,093200,15870055,3095,3095,3095,3095,45
20230804,093100,15730780,3100,3100,3100,3100,49
20230804,093000,15578880,3085,3115,3115,3085,246
20230804,092900,14817720,3115,3115,3115,3115,2
20230804,092800,14811490,3080,3080,3080,3080,0
20230804,092700,14811490,3080,3095,3120,3080,436
20230804,092600,13465030,3085,3085,3085,3085,0
20230804,092500,13465030,3085,3085,3085,3085,0
20230804,092400,13465030,3085,3085,3085,3085,0
20230804,092300,13465030,3085,3085,3085,3085,0
20230804,092200,13465030,3085,3085,3085,3085,0
20230804,092100,13465030,3085,3085,3085,3085,0
20230804,092000,13465030,3085,3085,3090,3085,828
20230804,091900,10910505,3085,3085,3085,3085,0
20230804,091800,10910505,3085,3085,3085,3085,1
20230804,091700,10907420,3080,3080,3080,3080,220
20230804,091600,10229820,3080,3080,3080,3080,1386
20230804,091500,5960940,3080,3080,3080,3080,54
20230804,091400,5794620,3080,3080,3080,3080,1264
20230804,091300,1901500,3080,3080,3080,3080,30
20230804,091200,1809100,3080,3080,3080,3080,1
20230804,091100,1806020,3060,3060,3060,3060,0
20230804,091000,1806020,3060,3060,3060,3060,105
20230804,090900,1484720,3060,3060,3060,3060,13
20230804,090800,1444940,3080,3065,3080,3065,7
20230804,090700,1423410,3060,3060,3060,3060,0
20230804,090600,1423410,3060,3060,3060,3060,0
20230804,090500,1423410,3060,3060,3090,3060,47
20230804,090400,1278900,3045,3045,3045,3045,1
20230804,090300,1275855,3045,3045,3045,3045,0
20230804,090200,1275855,3045,3045,3045,3045,242
20230804,090100,538965,3045,3045,3045,3045,0
20230804,090000,538965,3045,3045,3045,3045,177