stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,112293550,11030,11030,11030,11030,183
20230802,190800,112293550,11030,11030,11030,11030,0
20230802,190700,112293550,11030,11030,11030,11030,0
20230802,190600,112293550,11030,11030,11030,11030,0
20230802,190500,112293550,11030,11030,11030,11030,0
20230802,190400,112293550,11030,11030,11030,11030,0
20230802,190300,112293550,11030,11030,11030,11030,0
20230802,190200,112293550,11030,11030,11030,11030,0
20230802,190100,112293550,11030,11030,11030,11030,0
20230802,190000,112293550,11030,11030,11030,11030,0
20230802,185900,112293550,11030,11030,11030,11030,0
20230802,185800,112293550,11030,11030,11030,11030,0
20230802,185700,112293550,11030,11030,11030,11030,0
20230802,185600,112293550,11030,11030,11030,11030,0
20230802,185500,112293550,11030,11030,11030,11030,0
20230802,185400,112293550,11030,11030,11030,11030,0
20230802,185300,112293550,11030,11030,11030,11030,0
20230802,185200,112293550,11030,11030,11030,11030,0
20230802,185100,112293550,11030,11030,11030,11030,0
20230802,185000,112293550,11030,11030,11030,11030,0
20230802,184900,112293550,11030,11030,11030,11030,0
20230802,184800,112293550,11030,11030,11030,11030,0
20230802,184700,112293550,11030,11030,11030,11030,0
20230802,184600,112293550,11030,11030,11030,11030,0
20230802,184500,112293550,11030,11030,11030,11030,0
20230802,184400,112293550,11030,11030,11030,11030,0
20230802,184300,112293550,11030,11030,11030,11030,0
20230802,184200,112293550,11030,11030,11030,11030,0
20230802,184100,112293550,11030,11030,11030,11030,0
20230802,184000,112293550,11030,11030,11030,11030,0
20230802,183900,112293550,11030,11030,11030,11030,183
20230802,183800,112293550,11030,11030,11030,11030,0
20230802,183700,112293550,11030,11030,11030,11030,0
20230802,183600,112293550,11030,11030,11030,11030,0
20230802,183500,112293550,11030,11030,11030,11030,0
20230802,183400,112293550,11030,11030,11030,11030,0
20230802,183300,112293550,11030,11030,11030,11030,0
20230802,183200,112293550,11030,11030,11030,11030,0
20230802,183100,112293550,11030,11030,11030,11030,0
20230802,183000,112293550,11030,11030,11030,11030,0
20230802,182900,112293550,11030,11030,11030,11030,0
20230802,182800,112293550,11030,11030,11030,11030,0
20230802,182700,112293550,11030,11030,11030,11030,0
20230802,182600,112293550,11030,11030,11030,11030,0
20230802,182500,112293550,11030,11030,11030,11030,0
20230802,182400,112293550,11030,11030,11030,11030,0
20230802,182300,112293550,11030,11030,11030,11030,0
20230802,182200,112293550,11030,11030,11030,11030,0
20230802,182100,112293550,11030,11030,11030,11030,0
20230802,182000,112293550,11030,11030,11030,11030,0
20230802,181900,112293550,11030,11030,11030,11030,0
20230802,181800,112293550,11030,11030,11030,11030,0
20230802,181700,112293550,11030,11030,11030,11030,0
20230802,181600,112293550,11030,11030,11030,11030,0
20230802,181500,112293550,11030,11030,11030,11030,0
20230802,181400,112293550,11030,11030,11030,11030,0
20230802,181300,112293550,11030,11030,11030,11030,0
20230802,181200,112293550,11030,11030,11030,11030,0
20230802,181100,112293550,11030,11030,11030,11030,0
20230802,181000,112293550,11030,11030,11030,11030,0
20230802,180900,112293550,11030,11030,11030,11030,183
20230802,180800,112293550,11030,11030,11030,11030,0
20230802,180700,112293550,11030,11030,11030,11030,0
20230802,180600,112293550,11030,11030,11030,11030,0
20230802,180500,112293550,11030,11030,11030,11030,0
20230802,180400,112293550,11030,11030,11030,11030,0
20230802,180300,112293550,11030,11030,11030,11030,0
20230802,180200,112293550,11030,11030,11030,11030,0
20230802,180100,112293550,11030,11030,11030,11030,0
20230802,180000,112293550,11030,11030,11030,11030,0
20230802,175900,112293550,11030,11030,11030,11030,0
20230802,175800,112293550,11030,11030,11030,11030,0
20230802,175700,112293550,11030,11030,11030,11030,0
20230802,175600,112293550,11030,11030,11030,11030,0
20230802,175500,112293550,11030,11030,11030,11030,0
20230802,175400,112293550,11030,11030,11030,11030,0
20230802,175300,112293550,11030,11030,11030,11030,0
20230802,175200,112293550,11030,11030,11030,11030,0
20230802,175100,112293550,11030,11030,11030,11030,0
20230802,175000,112293550,11030,11030,11030,11030,0
20230802,174900,112293550,11030,11030,11030,11030,0
20230802,174800,112293550,11030,11030,11030,11030,0
20230802,174700,112293550,11030,11030,11030,11030,0
20230802,174600,112293550,11030,11030,11030,11030,0
20230802,174500,112293550,11030,11030,11030,11030,0
20230802,174400,112293550,11030,11030,11030,11030,0
20230802,174300,112293550,11030,11030,11030,11030,0
20230802,174200,112293550,11030,11030,11030,11030,0
20230802,174100,112293550,11030,11030,11030,11030,0
20230802,174000,112293550,11030,11030,11030,11030,0
20230802,173900,112293550,11030,11030,11030,11030,183
20230802,173800,112293550,11030,11030,11030,11030,0
20230802,173700,112293550,11030,11030,11030,11030,0
20230802,173600,112293550,11030,11030,11030,11030,0
20230802,173500,112293550,11030,11030,11030,11030,0
20230802,173400,112293550,11030,11030,11030,11030,0
20230802,173300,112293550,11030,11030,11030,11030,0
20230802,173200,112293550,11030,11030,11030,11030,0
20230802,173100,112293550,11030,11030,11030,11030,0
20230802,173000,112293550,11030,11030,11030,11030,0
20230802,172900,112293550,11030,11030,11030,11030,0
20230802,172800,112293550,11030,11030,11030,11030,0
20230802,172700,112293550,11030,11030,11030,11030,0
20230802,172600,112293550,11030,11030,11030,11030,0
20230802,172500,112293550,11030,11030,11030,11030,0
20230802,172400,112293550,11030,11030,11030,11030,0
20230802,172300,112293550,11030,11030,11030,11030,0
20230802,172200,112293550,11030,11030,11030,11030,0
20230802,172100,112293550,11030,11030,11030,11030,0
20230802,172000,112293550,11030,11030,11030,11030,0
20230802,171900,112293550,11030,11030,11030,11030,0
20230802,171800,112293550,11030,11030,11030,11030,0
20230802,171700,112293550,11030,11030,11030,11030,0
20230802,171600,112293550,11030,11030,11030,11030,0
20230802,171500,112293550,11030,11030,11030,11030,0
20230802,171400,112293550,11030,11030,11030,11030,0
20230802,171300,112293550,11030,11030,11030,11030,0
20230802,171200,112293550,11030,11030,11030,11030,0
20230802,171100,112293550,11030,11030,11030,11030,0
20230802,171000,112293550,11030,11030,11030,11030,0
20230802,170900,112293550,11030,11030,11030,11030,183
20230802,170800,112293550,11030,11030,11030,11030,0
20230802,170700,112293550,11030,11030,11030,11030,0
20230802,170600,112293550,11030,11030,11030,11030,0
20230802,170500,112293550,11030,11030,11030,11030,0
20230802,170400,112293550,11030,11030,11030,11030,0
20230802,170300,112293550,11030,11030,11030,11030,0
20230802,170200,112293550,11030,11030,11030,11030,0
20230802,170100,112293550,11030,11030,11030,11030,0
20230802,170000,112293550,11030,11030,11030,11030,0
20230802,165900,112293550,11030,11030,11030,11030,0
20230802,165800,112293550,11030,11030,11030,11030,0
20230802,165700,112293550,11030,11030,11030,11030,0
20230802,165600,112293550,11030,11030,11030,11030,0
20230802,165500,112293550,11030,11030,11030,11030,0
20230802,165400,112293550,11030,11030,11030,11030,0
20230802,165300,112293550,11030,11030,11030,11030,0
20230802,165200,112293550,11030,11030,11030,11030,0
20230802,165100,112293550,11030,11030,11030,11030,0
20230802,165000,112293550,11030,11030,11030,11030,0
20230802,164900,112293550,11030,11030,11030,11030,0
20230802,164800,112293550,11030,11030,11030,11030,0
20230802,164700,112293550,11030,11030,11030,11030,0
20230802,164600,112293550,11030,11030,11030,11030,0
20230802,164500,112293550,11030,11030,11030,11030,0
20230802,164400,112293550,11030,11030,11030,11030,0
20230802,164300,112293550,11030,11030,11030,11030,0
20230802,164200,112293550,11030,11030,11030,11030,0
20230802,164100,112293550,11030,11030,11030,11030,0
20230802,164000,112293550,11030,11030,11030,11030,0
20230802,163900,112293550,11030,11030,11030,11030,183
20230802,163800,112293550,11030,11030,11030,11030,0
20230802,163700,112293550,11030,11030,11030,11030,0
20230802,163600,112293550,11030,11030,11030,11030,0
20230802,163500,112293550,11030,11030,11030,11030,0
20230802,163400,112293550,11030,11030,11030,11030,0
20230802,163300,112293550,11030,11030,11030,11030,0
20230802,163200,112293550,11030,11030,11030,11030,0
20230802,163100,112293550,11030,11030,11030,11030,0
20230802,163000,112293550,11030,11030,11030,11030,0
20230802,162900,112293550,11030,11030,11030,11030,0
20230802,162800,112293550,11030,11030,11030,11030,0
20230802,162700,112293550,11030,11030,11030,11030,0
20230802,162600,112293550,11030,11030,11030,11030,0
20230802,162500,112293550,11030,11030,11030,11030,0
20230802,162400,112293550,11030,11030,11030,11030,0
20230802,162300,112293550,11030,11030,11030,11030,0
20230802,162200,112293550,11030,11030,11030,11030,0
20230802,162100,112293550,11030,11030,11030,11030,0
20230802,162000,112293550,11030,11030,11030,11030,0
20230802,161900,112293550,11030,11030,11030,11030,0
20230802,161800,112293550,11030,11030,11030,11030,0
20230802,161700,112293550,11030,11030,11030,11030,0
20230802,161600,112293550,11030,11030,11030,11030,0
20230802,161500,112293550,11030,11030,11030,11030,0
20230802,161400,112293550,11030,11030,11030,11030,0
20230802,161300,112293550,11030,11030,11030,11030,0
20230802,161200,112293550,11030,11030,11030,11030,0
20230802,161100,112293550,11030,11030,11030,11030,0
20230802,161000,112293550,11030,11030,11030,11030,0
20230802,160900,112293550,11030,11030,11030,11030,183
20230802,160800,112293550,11030,11030,11030,11030,0
20230802,160700,112293550,11030,11030,11030,11030,0
20230802,160600,112293550,11030,11030,11030,11030,0
20230802,160500,112293550,11030,11030,11030,11030,0
20230802,160400,112293550,11030,11030,11030,11030,0
20230802,160300,112293550,11030,11030,11030,11030,0
20230802,160200,112293550,11030,11030,11030,11030,0
20230802,160100,112293550,11030,11030,11030,11030,0
20230802,160000,112293550,11030,11030,11030,11030,0
20230802,155900,112293550,11030,11030,11030,11030,0
20230802,155800,112293550,11030,11030,11030,11030,0
20230802,155700,112293550,11030,11030,11030,11030,0
20230802,155600,112293550,11030,11030,11030,11030,0
20230802,155500,112293550,11030,11030,11030,11030,0
20230802,155400,112293550,11030,11030,11030,11030,0
20230802,155300,112293550,11030,11030,11030,11030,0
20230802,155200,112293550,11030,11030,11030,11030,0
20230802,155100,112293550,11030,11030,11030,11030,0
20230802,155000,112293550,11030,11030,11030,11030,0
20230802,154900,112293550,11030,11030,11030,11030,0
20230802,154800,112293550,11030,11030,11030,11030,0
20230802,154700,112293550,11030,11030,11030,11030,0
20230802,154600,112293550,11030,11030,11030,11030,0
20230802,154500,112293550,11030,11030,11030,11030,0
20230802,154400,112293550,11030,11030,11030,11030,0
20230802,154300,112293550,11030,11030,11030,11030,0
20230802,154200,112293550,11030,11030,11030,11030,0
20230802,154100,112293550,11030,11030,11030,11030,0
20230802,154000,112293550,11030,11030,11030,11030,0
20230802,153900,112293550,11030,11030,11030,11030,183
20230802,153800,112293550,11030,11030,11030,11030,0
20230802,153700,112293550,11030,11030,11030,11030,0
20230802,153600,112293550,11030,11030,11030,11030,0
20230802,153500,112293550,11030,11030,11030,11030,0
20230802,153400,112293550,11030,11030,11030,11030,0
20230802,153300,112293550,11030,11030,11030,11030,0
20230802,153200,112293550,11030,11030,11030,11030,0
20230802,153100,112293550,11030,11030,11030,11030,0
20230802,153000,112293550,11030,11030,11030,11030,183
20230802,152900,110275060,11040,11040,11040,11040,0
20230802,152800,110275060,11040,11040,11040,11040,0
20230802,152700,110275060,11040,11040,11040,11040,0
20230802,152600,110275060,11040,11040,11040,11040,0
20230802,152500,110275060,11040,11040,11040,11040,0
20230802,152400,110275060,11040,11040,11040,11040,0
20230802,152300,110275060,11040,11040,11040,11040,0
20230802,152200,110275060,11040,11040,11040,11040,0
20230802,152100,110275060,11040,11040,11040,11040,0
20230802,152000,110275060,11040,11040,11040,11040,0
20230802,151900,110275060,11040,11040,11040,11040,28
20230802,151800,109965940,11040,11040,11040,11040,28
20230802,151700,109656820,11040,11010,11040,11010,4
20230802,151600,109612690,11040,11030,11040,11030,16
20230802,151500,109436200,11030,11030,11030,11030,1
20230802,151400,109425170,11030,11030,11030,11030,10
20230802,151300,109314870,11030,11020,11030,11020,7
20230802,151200,109237710,11010,11010,11010,11010,0
20230802,151100,109237710,11010,11010,11010,11010,14
20230802,151000,109083570,11020,11010,11020,11010,5
20230802,150900,109028480,11020,11020,11020,11020,1
20230802,150800,109017460,11020,11020,11020,11020,100
20230802,150700,107915460,11000,11020,11020,11000,31
20230802,150600,107574180,11010,11010,11010,11010,0
20230802,150500,107574180,11010,11010,11010,11010,5
20230802,150400,107519130,11020,11020,11020,11020,0
20230802,150300,107519130,11020,11020,11020,11020,0
20230802,150200,107519130,11020,11000,11020,11000,12
20230802,150100,107387090,10990,11000,11000,10990,32
20230802,150000,107035360,11010,11010,11010,10990,4
20230802,145900,106991340,11010,11010,11010,11010,1
20230802,145800,106980330,11010,11010,11010,11010,1
20230802,145700,106969320,11010,11000,11010,11000,42
20230802,145600,106507300,11010,11010,11010,11010,1
20230802,145500,106496290,11010,11010,11010,11010,0
20230802,145400,106496290,11010,11010,11010,11010,1
20230802,145300,106485280,11010,11000,11010,11000,669
20230802,145200,99121740,11020,11020,11020,11020,3
20230802,145100,99088680,11020,11020,11020,11020,0
20230802,145000,99088680,11020,11020,11020,11020,0
20230802,144900,99088680,11020,11020,11020,11020,1
20230802,144800,99077660,11010,11010,11010,11010,4
20230802,144700,99033620,11000,11000,11000,11000,24
20230802,144600,98769620,11000,11000,11000,11000,0
20230802,144500,98769620,11000,11000,11000,11000,0
20230802,144400,98769620,11000,10990,11000,10990,3
20230802,144300,98736630,11000,11000,11000,11000,3
20230802,144200,98703630,11000,11000,11000,11000,0
20230802,144100,98703630,11000,10980,11000,10980,618
20230802,144000,91914030,11000,11000,11000,11000,0
20230802,143900,91914030,11000,10980,11000,10980,605
20230802,143800,85269930,10980,10980,10980,10980,2
20230802,143700,85247970,10960,10960,10960,10960,1
20230802,143600,85237010,10980,10960,10980,10960,59
20230802,143500,84590330,10950,10940,10950,10940,129
20230802,143400,83178570,10940,10940,10940,10940,4
20230802,143300,83134810,10940,10940,10940,10940,1
20230802,143200,83123870,10940,10940,10940,10940,2
20230802,143100,83101990,10940,10940,10940,10940,0
20230802,143000,83101990,10940,10940,10940,10940,1
20230802,142900,83091050,10940,10940,10940,10940,1
20230802,142800,83080110,10940,10940,10940,10940,0
20230802,142700,83080110,10940,10940,10940,10940,2
20230802,142600,83058230,10940,10940,10940,10940,0
20230802,142500,83058230,10940,10940,10940,10940,2
20230802,142400,83036350,10940,10940,10940,10940,0
20230802,142300,83036350,10940,10940,10940,10940,0
20230802,142200,83036350,10940,10940,10940,10940,0
20230802,142100,83036350,10940,10940,10940,10940,1
20230802,142000,83025410,10940,10940,10940,10940,2
20230802,141900,83003530,10940,10940,10940,10940,2
20230802,141800,82981650,10940,10940,10940,10940,1
20230802,141700,82970710,10940,10940,10940,10940,0
20230802,141600,82970710,10940,10940,10940,10940,2
20230802,141500,82948830,10920,10920,10920,10920,1
20230802,141400,82937910,10940,10940,10940,10940,1
20230802,141300,82926970,10920,10920,10920,10920,0
20230802,141200,82926970,10920,10920,10920,10920,0
20230802,141100,82926970,10920,10940,10940,10920,2
20230802,141000,82905110,10940,10940,10940,10940,2
20230802,140900,82883230,10940,10940,10940,10940,1
20230802,140800,82872290,10940,10940,10940,10940,0
20230802,140700,82872290,10940,10930,10940,10920,303
20230802,140600,79563150,10940,10940,10940,10940,0
20230802,140500,79563150,10940,10940,10940,10940,2
20230802,140400,79541270,10940,10940,10940,10940,0
20230802,140300,79541270,10940,10940,10940,10940,2
20230802,140200,79519390,10920,10940,10940,10920,2
20230802,140100,79497530,10940,10940,10940,10940,0
20230802,140000,79497530,10940,10940,10940,10940,1
20230802,135900,79486590,10940,10940,10940,10940,0
20230802,135800,79486590,10940,10940,10940,10940,2
20230802,135700,79464710,10940,10940,10940,10940,6
20230802,135600,79399070,10950,10950,10950,10950,0
20230802,135500,79399070,10950,10950,10950,10950,0
20230802,135400,79399070,10950,10950,10950,10950,2
20230802,135300,79377170,10950,10950,10950,10950,1
20230802,135200,79366220,10950,10930,10950,10930,46
20230802,135100,78863420,10950,10950,10950,10950,0
20230802,135000,78863420,10950,10950,10950,10950,1
20230802,134900,78852470,10950,10950,10950,10950,2
20230802,134800,78830570,10950,10950,10950,10950,0
20230802,134700,78830570,10950,10950,10950,10950,2
20230802,134600,78808670,10950,10950,10950,10950,0
20230802,134500,78808670,10950,10950,10950,10950,0
20230802,134400,78808670,10950,10950,10950,10950,1
20230802,134300,78797720,10950,10950,10950,10950,1
20230802,134200,78786770,10950,10950,10950,10950,0
20230802,134100,78786770,10950,10950,10950,10950,1
20230802,134000,78775820,10970,10940,10970,10920,1101
20230802,133900,66746610,10940,10940,10940,10940,0
20230802,133800,66746610,10940,10970,10970,10940,4
20230802,133700,66702760,10970,10940,10970,10940,164
20230802,133600,64908540,10950,10970,10970,10950,147
20230802,133500,63298450,10970,10970,10970,10970,4
20230802,133400,63254570,10970,10970,10970,10970,0
20230802,133300,63254570,10970,10970,10970,10970,3
20230802,133200,63221660,10970,10970,10970,10970,1
20230802,133100,63210690,10970,10970,10970,10970,4
20230802,133000,63166810,10970,10960,10970,10960,3
20230802,132900,63133910,10970,10970,10970,10970,3
20230802,132800,63101000,10970,10970,10970,10970,0
20230802,132700,63101000,10970,10970,10970,10970,5
20230802,132600,63046150,10970,10970,10970,10970,4
20230802,132500,63002270,10970,10970,10970,10970,1
20230802,132400,62991300,10970,10970,10970,10970,4
20230802,132300,62947420,10970,10970,10970,10970,1
20230802,132200,62936450,10970,10970,10970,10970,1
20230802,132100,62925480,10970,10970,10970,10970,6
20230802,132000,62859660,10970,10970,10970,10970,5
20230802,131900,62804810,10970,10970,10970,10970,8
20230802,131800,62717050,10970,10970,10970,10970,10
20230802,131700,62607350,10970,10970,10970,10970,0
20230802,131600,62607350,10970,10970,10970,10970,3
20230802,131500,62574440,10960,10960,10960,10960,20
20230802,131400,62355240,10970,10970,10970,10970,2
20230802,131300,62333300,10970,10970,10970,10970,1
20230802,131200,62322330,10970,10970,10970,10970,0
20230802,131100,62322330,10970,10970,10970,10970,0
20230802,131000,62322330,10970,10950,10970,10950,452
20230802,130900,57372890,10970,10950,10970,10950,3
20230802,130800,57340000,10950,10950,10950,10950,3
20230802,130700,57307150,10950,10960,10980,10950,6
20230802,130600,57241370,10960,10960,10960,10960,104
20230802,130500,56101530,10950,10960,10960,10950,3
20230802,130400,56068660,10950,10960,10960,10950,101
20230802,130300,54962700,10960,10960,10960,10960,1
20230802,130200,54951740,10960,10960,10960,10960,0
20230802,130100,54951740,10960,10960,10960,10960,0
20230802,130000,54951740,10960,10960,10960,10950,494
20230802,125900,49542330,10960,10960,10960,10960,2
20230802,125800,49520410,10960,10960,10960,10960,4
20230802,125700,49476570,10960,10960,10960,10960,2
20230802,125600,49454650,10960,10960,10960,10960,3
20230802,125500,49421770,10960,10960,10960,10960,14
20230802,125400,49268330,10960,10960,10960,10960,3
20230802,125300,49235450,10960,10960,10960,10960,0
20230802,125200,49235450,10960,10960,10960,10960,1
20230802,125100,49224490,10960,10960,10960,10960,1
20230802,125000,49213530,10960,10960,10960,10960,0
20230802,124900,49213530,10960,10960,10960,10960,2
20230802,124800,49191610,10960,10960,10960,10960,0
20230802,124700,49191610,10960,10960,10960,10960,1
20230802,124600,49180650,10960,10960,10960,10960,1
20230802,124500,49169690,10950,10950,10950,10950,1
20230802,124400,49158740,10960,10960,10960,10960,0
20230802,124300,49158740,10960,10960,10960,10960,1
20230802,124200,49147780,10960,10960,10960,10960,1
20230802,124100,49136820,10960,10960,10960,10950,123
20230802,124000,47789890,10960,10960,10960,10960,0
20230802,123900,47789890,10960,10960,10960,10960,0
20230802,123800,47789890,10960,10960,10960,10960,1
20230802,123700,47778930,10960,10960,10960,10960,1
20230802,123600,47767970,10960,10960,10960,10960,1
20230802,123500,47757010,10960,10960,10960,10960,0
20230802,123400,47757010,10960,10960,10960,10960,0
20230802,123300,47757010,10960,10960,10960,10960,1
20230802,123200,47746050,10960,10950,10960,10950,149
20230802,123100,46114480,10950,10950,10950,10950,0
20230802,123000,46114480,10950,10950,10960,10950,33
20230802,122900,45753060,10950,10960,10960,10950,2
20230802,122800,45731150,10960,10960,10960,10960,1
20230802,122700,45720190,10960,10960,10960,10960,8
20230802,122600,45632510,10960,10960,10960,10960,0
20230802,122500,45632510,10960,10960,10960,10960,2
20230802,122400,45610590,10960,10960,10960,10960,1
20230802,122300,45599630,10950,10950,10950,10950,0
20230802,122200,45599630,10950,10950,10950,10950,1
20230802,122100,45588680,10960,10960,10960,10960,1
20230802,122000,45577720,10960,10960,10960,10960,1
20230802,121900,45566760,10960,10960,10960,10960,1
20230802,121800,45555800,10950,10950,10950,10950,14
20230802,121700,45402500,10960,10960,10960,10960,26
20230802,121600,45117540,10970,10970,10970,10970,2
20230802,121500,45095600,10970,10970,10970,10970,1
20230802,121400,45084630,10970,10970,10970,10970,2
20230802,121300,45062690,10970,10970,10970,10970,0
20230802,121200,45062690,10970,10970,10970,10970,0
20230802,121100,45062690,10970,10970,10970,10970,1
20230802,121000,45051720,10970,10970,10970,10970,11
20230802,120900,44931050,10970,10970,10970,10970,2
20230802,120800,44909110,10970,10970,10970,10970,0
20230802,120700,44909110,10970,10970,10970,10970,9
20230802,120600,44810380,10970,10970,10970,10970,1
20230802,120500,44799410,10970,10970,10970,10970,1
20230802,120400,44788440,10970,10970,10970,10970,0
20230802,120300,44788440,10970,10970,10970,10970,1
20230802,120200,44777470,10970,10970,10970,10970,9
20230802,120100,44678740,10970,10970,10970,10970,1
20230802,120000,44667770,10970,10970,10970,10960,4
20230802,115900,44623900,10960,10960,10960,10960,1
20230802,115800,44612940,10950,10950,10950,10950,0
20230802,115700,44612940,10950,10950,10950,10950,0
20230802,115600,44612940,10950,10950,10950,10950,0
20230802,115500,44612940,10950,10950,10950,10950,0
20230802,115400,44612940,10950,10950,10950,10950,0
20230802,115300,44612940,10950,10950,10950,10950,0
20230802,115200,44612940,10950,10950,10950,10950,0
20230802,115100,44612940,10950,10950,10950,10950,0
20230802,115000,44612940,10950,10950,10950,10950,8
20230802,114900,44525340,10950,10950,10950,10950,0
20230802,114800,44525340,10950,10950,10950,10950,276
20230802,114700,41503140,10960,10960,10960,10960,9
20230802,114600,41404500,10950,10950,10950,10950,0
20230802,114500,41404500,10950,10950,10950,10950,1
20230802,114400,41393550,10950,10950,10950,10950,0
20230802,114300,41393550,10950,10950,10950,10950,4
20230802,114200,41349750,10950,10950,10950,10950,61
20230802,114100,40681800,10960,10960,10960,10960,0
20230802,114000,40681800,10960,10970,10970,10960,31
20230802,113900,40341950,10970,10970,10970,10970,0
20230802,113800,40341950,10970,10970,10970,10970,9
20230802,113700,40243220,10950,10950,10950,10950,0
20230802,113600,40243220,10950,10950,10950,10950,0
20230802,113500,40243220,10950,10950,10950,10950,0
20230802,113400,40243220,10950,10950,10950,10950,0
20230802,113300,40243220,10950,10950,10950,10950,0
20230802,113200,40243220,10950,10950,10950,10950,1
20230802,113100,40232270,10960,10960,10960,10960,0
20230802,113000,40232270,10960,10960,10960,10960,0
20230802,112900,40232270,10960,10960,10960,10960,0
20230802,112800,40232270,10960,10960,10960,10960,104
20230802,112700,39092430,10970,10970,10970,10970,50
20230802,112600,38543930,10970,10980,10980,10970,159
20230802,112500,36798120,10990,11000,11000,10990,152
20230802,112400,35127220,11010,11010,11010,11010,0
20230802,112300,35127220,11010,11010,11010,11010,0
20230802,112200,35127220,11010,11010,11010,11010,0
20230802,112100,35127220,11010,11010,11010,11010,9
20230802,112000,35028130,11010,11010,11010,11010,0
20230802,111900,35028130,11010,11010,11010,11010,0
20230802,111800,35028130,11010,11010,11010,11010,0
20230802,111700,35028130,11010,11010,11010,11010,0
20230802,111600,35028130,11010,11010,11010,11010,0
20230802,111500,35028130,11010,11010,11010,11010,9
20230802,111400,34929040,11000,11000,11000,11000,0
20230802,111300,34929040,11000,11000,11000,11000,2
20230802,111200,34907040,11010,11010,11010,11010,0
20230802,111100,34907040,11010,11010,11010,11010,2
20230802,111000,34885020,11010,11010,11010,11010,0
20230802,110900,34885020,11010,11010,11010,11010,0
20230802,110800,34885020,11010,11010,11010,11010,0
20230802,110700,34885020,11010,11010,11010,11010,0
20230802,110600,34885020,11010,11010,11010,11010,0
20230802,110500,34885020,11010,11010,11010,11010,0
20230802,110400,34885020,11010,11010,11010,11010,2
20230802,110300,34863000,11000,11000,11000,11000,189
20230802,110200,32784000,11010,11010,11010,11010,0
20230802,110100,32784000,11010,11010,11010,11010,0
20230802,110000,32784000,11010,11010,11010,11010,11
20230802,105900,32662890,11010,11010,11010,11010,0
20230802,105800,32662890,11010,11010,11010,11010,191
20230802,105700,30559980,11010,11010,11010,11010,0
20230802,105600,30559980,11010,11010,11010,11010,15
20230802,105500,30394830,11010,11010,11010,11010,0
20230802,105400,30394830,11010,11020,11020,11010,551
20230802,105300,24322820,11020,11020,11020,11020,88
20230802,105200,23353060,11030,11030,11030,11030,200
20230802,105100,21147060,11030,11030,11030,11030,0
20230802,105000,21147060,11030,11030,11030,11030,182
20230802,104900,19139600,11030,11030,11030,11030,0
20230802,104800,19139600,11030,11030,11030,11030,0
20230802,104700,19139600,11030,11030,11030,11030,0
20230802,104600,19139600,11030,11030,11030,11030,9
20230802,104500,19040330,11030,11030,11030,11030,0
20230802,104400,19040330,11030,11030,11030,11030,1
20230802,104300,19029300,11030,11030,11030,11030,9
20230802,104200,18930030,11020,11020,11020,11020,0
20230802,104100,18930030,11020,11020,11020,11020,40
20230802,104000,18489230,11020,11020,11020,11020,0
20230802,103900,18489230,11020,11020,11020,11020,0
20230802,103800,18489230,11020,11020,11020,11020,100
20230802,103700,17387230,11020,11020,11020,11020,0
20230802,103600,17387230,11020,11030,11030,11020,10
20230802,103500,17276940,11020,11020,11020,11020,0
20230802,103400,17276940,11020,11020,11020,11020,22
20230802,103300,17034500,11010,11010,11010,11010,1
20230802,103200,17023490,11020,11020,11020,11020,0
20230802,103100,17023490,11020,11020,11020,11020,0
20230802,103000,17023490,11020,11020,11020,11020,14
20230802,102900,16869210,11030,11030,11030,11030,9
20230802,102800,16769940,11040,11040,11040,11040,0
20230802,102700,16769940,11040,11040,11040,11040,0
20230802,102600,16769940,11040,11040,11040,11040,9
20230802,102500,16670580,11050,11050,11050,11050,0
20230802,102400,16670580,11050,11050,11050,11050,0
20230802,102300,16670580,11050,11050,11050,11050,0
20230802,102200,16670580,11050,11050,11050,11050,0
20230802,102100,16670580,11050,11050,11050,11050,0
20230802,102000,16670580,11050,11050,11050,11050,0
20230802,101900,16670580,11050,11050,11050,11050,0
20230802,101800,16670580,11050,11050,11050,11050,0
20230802,101700,16670580,11050,11050,11050,11050,0
20230802,101600,16670580,11050,11050,11050,11050,0
20230802,101500,16670580,11050,11050,11050,11050,0
20230802,101400,16670580,11050,11050,11050,11050,0
20230802,101300,16670580,11050,11050,11050,11050,0
20230802,101200,16670580,11050,11050,11050,11050,0
20230802,101100,16670580,11050,11050,11050,11050,2
20230802,101000,16648480,11040,11040,11040,11040,9
20230802,100900,16549120,11040,11040,11040,11040,0
20230802,100800,16549120,11040,11010,11040,11000,84
20230802,100700,15624510,10990,10990,10990,10990,0
20230802,100600,15624510,10990,10990,10990,10990,0
20230802,100500,15624510,10990,10990,10990,10990,0
20230802,100400,15624510,10990,10990,10990,10990,0
20230802,100300,15624510,10990,10990,10990,10990,0
20230802,100200,15624510,10990,10990,10990,10990,0
20230802,100100,15624510,10990,10990,10990,10990,0
20230802,100000,15624510,10990,10990,10990,10990,0
20230802,095900,15624510,10990,10990,10990,10990,0
20230802,095800,15624510,10990,10990,10990,10990,0
20230802,095700,15624510,10990,10990,10990,10990,0
20230802,095600,15624510,10990,10990,10990,10990,78
20230802,095500,14767290,10990,10990,10990,10990,0
20230802,095400,14767290,10990,10990,10990,10990,0
20230802,095300,14767290,10990,10990,10990,10990,134
20230802,095200,13294630,10990,10990,10990,10990,1
20230802,095100,13283640,10980,10980,10980,10980,0
20230802,095000,13283640,10980,10980,10980,10980,0
20230802,094900,13283640,10980,10980,10980,10980,1
20230802,094800,13272660,10990,10990,10990,10990,0
20230802,094700,13272660,10990,10990,10990,10990,245
20230802,094600,10580110,10980,10980,10980,10980,0
20230802,094500,10580110,10980,10980,10980,10980,0
20230802,094400,10580110,10980,10980,10980,10980,0
20230802,094300,10580110,10980,10980,10980,10980,0
20230802,094200,10580110,10980,10980,10980,10980,1
20230802,094100,10569130,10990,10990,10990,10990,0
20230802,094000,10569130,10990,10990,10990,10990,0
20230802,093900,10569130,10990,10990,10990,10990,0
20230802,093800,10569130,10990,10990,10990,10990,0
20230802,093700,10569130,10990,10990,10990,10990,0
20230802,093600,10569130,10990,10990,10990,10990,0
20230802,093500,10569130,10990,10990,10990,10990,0
20230802,093400,10569130,10990,10990,10990,10990,0
20230802,093300,10569130,10990,10990,10990,10990,0
20230802,093200,10569130,10990,10990,10990,10990,0
20230802,093100,10569130,10990,10990,10990,10990,48
20230802,093000,10041610,10920,10920,10920,10920,0
20230802,092900,10041610,10920,10920,10920,10920,0
20230802,092800,10041610,10920,10920,10920,10920,0
20230802,092700,10041610,10920,10920,10920,10920,2
20230802,092600,10019770,10930,10930,10930,10930,237
20230802,092500,7429360,10940,10940,10940,10940,238
20230802,092400,4825640,10940,10940,10940,10940,51
20230802,092300,4267700,10950,10950,10950,10950,0
20230802,092200,4267700,10950,10950,10950,10950,150
20230802,092100,2625200,10950,10950,10950,10950,0
20230802,092000,2625200,10950,10950,10950,10950,0
20230802,091900,2625200,10950,10950,10950,10950,0
20230802,091800,2625200,10950,10950,10950,10950,0
20230802,091700,2625200,10950,10950,10950,10950,1
20230802,091600,2614250,10950,10950,10950,10950,0
20230802,091500,2614250,10950,10950,10950,10950,0
20230802,091400,2614250,10950,10950,10950,10950,0
20230802,091300,2614250,10950,10950,10950,10950,0
20230802,091200,2614250,10950,10950,10950,10950,0
20230802,091100,2614250,10950,10950,10950,10950,0
20230802,091000,2614250,10950,10950,10950,10950,0
20230802,090900,2614250,10950,10950,10950,10950,0
20230802,090800,2614250,10950,10950,10950,10950,83
20230802,090700,1705400,10950,10960,10960,10950,57
20230802,090600,1080950,10960,10960,10960,10960,0
20230802,090500,1080950,10960,10960,10960,10960,0
20230802,090400,1080950,10960,10960,10960,10960,0
20230802,090300,1080950,10960,10960,10960,10960,0
20230802,090200,1080950,10960,10960,10960,10960,0
20230802,090100,1080950,10960,10960,10960,10960,10
20230802,090000,971350,10980,11040,11040,10980,88