stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183500,109684925,3695,3695,3695,3695,573
20230908,183400,109684925,3695,3695,3695,3695,0
20230908,183300,109684925,3695,3695,3695,3695,0
20230908,183200,109684925,3695,3695,3695,3695,0
20230908,183100,109684925,3695,3695,3695,3695,0
20230908,183000,109684925,3695,3695,3695,3695,0
20230908,182900,109684925,3695,3695,3695,3695,0
20230908,182800,109684925,3695,3695,3695,3695,0
20230908,182700,109684925,3695,3695,3695,3695,0
20230908,182600,109684925,3695,3695,3695,3695,0
20230908,182500,109684925,3695,3695,3695,3695,0
20230908,182400,109684925,3695,3695,3695,3695,0
20230908,182300,109684925,3695,3695,3695,3695,0
20230908,182200,109684925,3695,3695,3695,3695,0
20230908,182100,109684925,3695,3695,3695,3695,0
20230908,182000,109684925,3695,3695,3695,3695,0
20230908,181900,109684925,3695,3695,3695,3695,0
20230908,181800,109684925,3695,3695,3695,3695,0
20230908,181700,109684925,3695,3695,3695,3695,0
20230908,181600,109684925,3695,3695,3695,3695,0
20230908,181500,109684925,3695,3695,3695,3695,0
20230908,181400,109684925,3695,3695,3695,3695,0
20230908,181300,109684925,3695,3695,3695,3695,0
20230908,181200,109684925,3695,3695,3695,3695,0
20230908,181100,109684925,3695,3695,3695,3695,0
20230908,181000,109684925,3695,3695,3695,3695,0
20230908,180900,109684925,3695,3695,3695,3695,0
20230908,180800,109684925,3695,3695,3695,3695,0
20230908,180700,109684925,3695,3695,3695,3695,0
20230908,180600,109684925,3695,3695,3695,3695,0
20230908,180500,109684925,3695,3695,3695,3695,573
20230908,180400,109684925,3695,3695,3695,3695,0
20230908,180300,109684925,3695,3695,3695,3695,0
20230908,180200,109684925,3695,3695,3695,3695,0
20230908,180100,109684925,3695,3695,3695,3695,0
20230908,180000,109684925,3695,3695,3695,3695,0
20230908,175900,109684925,3695,3695,3695,3695,0
20230908,175800,109684925,3695,3695,3695,3695,0
20230908,175700,109684925,3695,3695,3695,3695,0
20230908,175600,109684925,3695,3695,3695,3695,0
20230908,175500,109684925,3695,3695,3695,3695,0
20230908,175400,109684925,3695,3695,3695,3695,0
20230908,175300,109684925,3695,3695,3695,3695,0
20230908,175200,109684925,3695,3695,3695,3695,0
20230908,175100,109684925,3695,3695,3695,3695,0
20230908,175000,109684925,3695,3695,3695,3695,0
20230908,174900,109684925,3695,3695,3695,3695,0
20230908,174800,109684925,3695,3695,3695,3695,0
20230908,174700,109684925,3695,3695,3695,3695,0
20230908,174600,109684925,3695,3695,3695,3695,0
20230908,174500,109684925,3695,3695,3695,3695,0
20230908,174400,109684925,3695,3695,3695,3695,0
20230908,174300,109684925,3695,3695,3695,3695,0
20230908,174200,109684925,3695,3695,3695,3695,0
20230908,174100,109684925,3695,3695,3695,3695,0
20230908,174000,109684925,3695,3695,3695,3695,0
20230908,173900,109684925,3695,3695,3695,3695,0
20230908,173800,109684925,3695,3695,3695,3695,0
20230908,173700,109684925,3695,3695,3695,3695,0
20230908,173600,109684925,3695,3695,3695,3695,0
20230908,173500,109684925,3695,3695,3695,3695,573
20230908,173400,109684925,3695,3695,3695,3695,0
20230908,173300,109684925,3695,3695,3695,3695,0
20230908,173200,109684925,3695,3695,3695,3695,0
20230908,173100,109684925,3695,3695,3695,3695,0
20230908,173000,109684925,3695,3695,3695,3695,0
20230908,172900,109684925,3695,3695,3695,3695,0
20230908,172800,109684925,3695,3695,3695,3695,0
20230908,172700,109684925,3695,3695,3695,3695,0
20230908,172600,109684925,3695,3695,3695,3695,0
20230908,172500,109684925,3695,3695,3695,3695,0
20230908,172400,109684925,3695,3695,3695,3695,0
20230908,172300,109684925,3695,3695,3695,3695,0
20230908,172200,109684925,3695,3695,3695,3695,0
20230908,172100,109684925,3695,3695,3695,3695,0
20230908,172000,109684925,3695,3695,3695,3695,0
20230908,171900,109684925,3695,3695,3695,3695,0
20230908,171800,109684925,3695,3695,3695,3695,0
20230908,171700,109684925,3695,3695,3695,3695,0
20230908,171600,109684925,3695,3695,3695,3695,0
20230908,171500,109684925,3695,3695,3695,3695,0
20230908,171400,109684925,3695,3695,3695,3695,0
20230908,171300,109684925,3695,3695,3695,3695,0
20230908,171200,109684925,3695,3695,3695,3695,0
20230908,171100,109684925,3695,3695,3695,3695,0
20230908,171000,109684925,3695,3695,3695,3695,0
20230908,170900,109684925,3695,3695,3695,3695,0
20230908,170800,109684925,3695,3695,3695,3695,0
20230908,170700,109684925,3695,3695,3695,3695,0
20230908,170600,109684925,3695,3695,3695,3695,0
20230908,170500,109684925,3695,3695,3695,3695,573
20230908,170400,109684925,3695,3695,3695,3695,0
20230908,170300,109684925,3695,3695,3695,3695,0
20230908,170200,109684925,3695,3695,3695,3695,0
20230908,170100,109684925,3695,3695,3695,3695,0
20230908,170000,109684925,3695,3695,3695,3695,0
20230908,165900,109684925,3695,3695,3695,3695,0
20230908,165800,109684925,3695,3695,3695,3695,0
20230908,165700,109684925,3695,3695,3695,3695,0
20230908,165600,109684925,3695,3695,3695,3695,0
20230908,165500,109684925,3695,3695,3695,3695,0
20230908,165400,109684925,3695,3695,3695,3695,0
20230908,165300,109684925,3695,3695,3695,3695,0
20230908,165200,109684925,3695,3695,3695,3695,0
20230908,165100,109684925,3695,3695,3695,3695,0
20230908,165000,109684925,3695,3695,3695,3695,0
20230908,164900,109684925,3695,3695,3695,3695,0
20230908,164800,109684925,3695,3695,3695,3695,0
20230908,164700,109684925,3695,3695,3695,3695,0
20230908,164600,109684925,3695,3695,3695,3695,0
20230908,164500,109684925,3695,3695,3695,3695,0
20230908,164400,109684925,3695,3695,3695,3695,0
20230908,164300,109684925,3695,3695,3695,3695,0
20230908,164200,109684925,3695,3695,3695,3695,0
20230908,164100,109684925,3695,3695,3695,3695,0
20230908,164000,109684925,3695,3695,3695,3695,0
20230908,163900,109684925,3695,3695,3695,3695,0
20230908,163800,109684925,3695,3695,3695,3695,0
20230908,163700,109684925,3695,3695,3695,3695,0
20230908,163600,109684925,3695,3695,3695,3695,0
20230908,163500,109684925,3695,3695,3695,3695,573
20230908,163400,109684925,3695,3695,3695,3695,0
20230908,163300,109684925,3695,3695,3695,3695,0
20230908,163200,109684925,3695,3695,3695,3695,0
20230908,163100,109684925,3695,3695,3695,3695,0
20230908,163000,109684925,3695,3695,3695,3695,0
20230908,162900,109684925,3695,3695,3695,3695,0
20230908,162800,109684925,3695,3695,3695,3695,0
20230908,162700,109684925,3695,3695,3695,3695,0
20230908,162600,109684925,3695,3695,3695,3695,0
20230908,162500,109684925,3695,3695,3695,3695,0
20230908,162400,109684925,3695,3695,3695,3695,0
20230908,162300,109684925,3695,3695,3695,3695,0
20230908,162200,109684925,3695,3695,3695,3695,0
20230908,162100,109684925,3695,3695,3695,3695,0
20230908,162000,109684925,3695,3695,3695,3695,0
20230908,161900,109684925,3695,3695,3695,3695,0
20230908,161800,109684925,3695,3695,3695,3695,0
20230908,161700,109684925,3695,3695,3695,3695,0
20230908,161600,109684925,3695,3695,3695,3695,0
20230908,161500,109684925,3695,3695,3695,3695,0
20230908,161400,109684925,3695,3695,3695,3695,0
20230908,161300,109684925,3695,3695,3695,3695,0
20230908,161200,109684925,3695,3695,3695,3695,0
20230908,161100,109684925,3695,3695,3695,3695,0
20230908,161000,109684925,3695,3695,3695,3695,0
20230908,160900,109684925,3695,3695,3695,3695,0
20230908,160800,109684925,3695,3695,3695,3695,0
20230908,160700,109684925,3695,3695,3695,3695,0
20230908,160600,109684925,3695,3695,3695,3695,0
20230908,160500,109684925,3695,3695,3695,3695,573
20230908,160400,109684925,3695,3695,3695,3695,0
20230908,160300,109684925,3695,3695,3695,3695,0
20230908,160200,109684925,3695,3695,3695,3695,0
20230908,160100,109684925,3695,3695,3695,3695,0
20230908,160000,109684925,3695,3695,3695,3695,0
20230908,155900,109684925,3695,3695,3695,3695,0
20230908,155800,109684925,3695,3695,3695,3695,0
20230908,155700,109684925,3695,3695,3695,3695,0
20230908,155600,109684925,3695,3695,3695,3695,0
20230908,155500,109684925,3695,3695,3695,3695,0
20230908,155400,109684925,3695,3695,3695,3695,0
20230908,155300,109684925,3695,3695,3695,3695,0
20230908,155200,109684925,3695,3695,3695,3695,0
20230908,155100,109684925,3695,3695,3695,3695,0
20230908,155000,109684925,3695,3695,3695,3695,0
20230908,154900,109684925,3695,3695,3695,3695,0
20230908,154800,109684925,3695,3695,3695,3695,0
20230908,154700,109684925,3695,3695,3695,3695,0
20230908,154600,109684925,3695,3695,3695,3695,0
20230908,154500,109684925,3695,3695,3695,3695,0
20230908,154400,109684925,3695,3695,3695,3695,0
20230908,154300,109684925,3695,3695,3695,3695,0
20230908,154200,109684925,3695,3695,3695,3695,0
20230908,154100,109684925,3695,3695,3695,3695,0
20230908,154000,109684925,3695,3695,3695,3695,0
20230908,153900,109684925,3695,3695,3695,3695,0
20230908,153800,109684925,3695,3695,3695,3695,0
20230908,153700,109684925,3695,3695,3695,3695,0
20230908,153600,109684925,3695,3695,3695,3695,0
20230908,153500,109684925,3695,3695,3695,3695,573
20230908,153400,109684925,3695,3695,3695,3695,0
20230908,153300,109684925,3695,3695,3695,3695,0
20230908,153200,109684925,3695,3695,3695,3695,0
20230908,153100,109684925,3695,3695,3695,3695,0
20230908,153000,109684925,3695,3695,3695,3695,573
20230908,152900,107567690,3715,3715,3715,3715,0
20230908,152800,107567690,3715,3715,3715,3715,0
20230908,152700,107567690,3715,3715,3715,3715,0
20230908,152600,107567690,3715,3715,3715,3715,0
20230908,152500,107567690,3715,3715,3715,3715,0
20230908,152400,107567690,3715,3715,3715,3715,0
20230908,152300,107567690,3715,3715,3715,3715,0
20230908,152200,107567690,3715,3715,3715,3715,0
20230908,152100,107567690,3715,3715,3715,3715,0
20230908,152000,107567690,3715,3715,3715,3715,0
20230908,151900,107567690,3715,3690,3715,3680,491
20230908,151800,105750765,3690,3685,3690,3625,2793
20230908,151700,95552985,3680,3685,3685,3670,121
20230908,151600,95108535,3680,3690,3690,3680,21
20230908,151500,95031165,3690,3690,3690,3690,20
20230908,151400,94957365,3690,3700,3700,3690,26
20230908,151300,94861335,3700,3700,3700,3680,131
20230908,151200,94378445,3690,3680,3690,3680,55
20230908,151100,94175895,3680,3675,3680,3675,9
20230908,151000,94142810,3675,3675,3675,3675,9
20230908,150900,94109735,3675,3675,3675,3675,10
20230908,150800,94072985,3675,3670,3675,3670,22
20230908,150700,93992205,3670,3675,3675,3670,109
20230908,150600,93592130,3675,3680,3680,3675,391
20230908,150500,92155160,3675,3685,3685,3675,41
20230908,150400,92004395,3685,3685,3685,3685,9
20230908,150300,91971230,3685,3670,3685,3670,236
20230908,150200,91104825,3690,3685,3690,3685,20
20230908,150100,91031030,3690,3690,3690,3690,9
20230908,150000,90997820,3690,3685,3690,3685,9
20230908,145900,90964615,3690,3685,3690,3685,9
20230908,145800,90931435,3690,3685,3690,3685,9
20230908,145700,90898250,3670,3690,3690,3670,135
20230908,145600,90402195,3690,3680,3690,3680,219
20230908,145500,89595640,3680,3690,3690,3680,477
20230908,145400,87837965,3690,3690,3690,3690,9
20230908,145300,87804755,3690,3690,3690,3690,15
20230908,145200,87749405,3685,3690,3690,3685,24
20230908,145100,87660880,3690,3690,3690,3690,9
20230908,145000,87627670,3690,3690,3690,3690,9
20230908,144900,87594460,3690,3690,3690,3690,9
20230908,144800,87561250,3685,3690,3690,3685,19
20230908,144700,87491190,3685,3690,3690,3685,19
20230908,144600,87421130,3690,3690,3690,3690,14
20230908,144500,87369470,3690,3690,3690,3690,26
20230908,144400,87273530,3690,3690,3690,3690,9
20230908,144300,87240320,3685,3685,3685,3685,0
20230908,144200,87240320,3685,3685,3685,3685,100
20230908,144100,86871820,3685,3685,3685,3685,0
20230908,144000,86871820,3685,3685,3685,3685,0
20230908,143900,86871820,3685,3685,3685,3685,0
20230908,143800,86871820,3685,3685,3685,3685,75
20230908,143700,86595445,3690,3690,3690,3690,9
20230908,143600,86562235,3690,3685,3690,3685,66
20230908,143500,86318980,3690,3690,3690,3690,3
20230908,143400,86307910,3690,3690,3690,3690,17
20230908,143300,86245180,3690,3690,3690,3690,0
20230908,143200,86245180,3690,3690,3690,3690,0
20230908,143100,86245180,3690,3690,3690,3690,10
20230908,143000,86208280,3690,3690,3690,3690,23
20230908,142900,86123410,3680,3680,3680,3680,0
20230908,142800,86123410,3680,3680,3680,3680,0
20230908,142700,86123410,3680,3690,3690,3680,104
20230908,142600,85740190,3705,3705,3705,3705,0
20230908,142500,85740190,3705,3705,3705,3705,0
20230908,142400,85740190,3705,3705,3705,3705,0
20230908,142300,85740190,3705,3705,3705,3705,0
20230908,142200,85740190,3705,3700,3705,3700,136
20230908,142100,85236545,3700,3700,3700,3700,0
20230908,142000,85236545,3700,3700,3700,3700,140
20230908,141900,84718545,3700,3700,3700,3700,0
20230908,141800,84718545,3700,3700,3700,3700,0
20230908,141700,84718545,3700,3700,3700,3700,15
20230908,141600,84663045,3700,3700,3700,3700,0
20230908,141500,84663045,3700,3700,3700,3700,0
20230908,141400,84663045,3700,3700,3700,3700,0
20230908,141300,84663045,3700,3700,3700,3700,10
20230908,141200,84626045,3700,3700,3700,3700,0
20230908,141100,84626045,3700,3700,3700,3700,0
20230908,141000,84626045,3700,3700,3700,3700,140
20230908,140900,84108045,3700,3700,3700,3700,0
20230908,140800,84108045,3700,3700,3700,3700,75
20230908,140700,83830545,3700,3700,3700,3700,0
20230908,140600,83830545,3700,3700,3700,3700,150
20230908,140500,83275545,3700,3700,3700,3700,0
20230908,140400,83275545,3700,3700,3700,3700,0
20230908,140300,83275545,3700,3700,3700,3700,598
20230908,140200,81062945,3705,3705,3705,3705,0
20230908,140100,81062945,3705,3705,3705,3705,0
20230908,140000,81062945,3705,3705,3705,3705,240
20230908,135900,80173745,3705,3705,3705,3705,56
20230908,135800,79966265,3705,3705,3705,3705,13
20230908,135700,79918100,3705,3705,3705,3705,0
20230908,135600,79918100,3705,3705,3705,3705,23
20230908,135500,79832885,3705,3705,3705,3705,0
20230908,135400,79832885,3705,3705,3705,3705,0
20230908,135300,79832885,3705,3705,3705,3705,0
20230908,135200,79832885,3705,3705,3705,3705,0
20230908,135100,79832885,3705,3705,3705,3705,0
20230908,135000,79832885,3705,3705,3705,3705,141
20230908,134900,79310480,3700,3700,3700,3700,0
20230908,134800,79310480,3700,3700,3700,3700,0
20230908,134700,79310480,3700,3700,3700,3700,0
20230908,134600,79310480,3700,3700,3700,3700,0
20230908,134500,79310480,3700,3700,3700,3700,0
20230908,134400,79310480,3700,3700,3700,3700,696
20230908,134300,76735280,3700,3700,3700,3700,93
20230908,134200,76391180,3700,3700,3700,3700,0
20230908,134100,76391180,3700,3700,3700,3700,205
20230908,134000,75632680,3700,3695,3700,3695,141
20230908,133900,75110985,3680,3680,3680,3680,0
20230908,133800,75110985,3680,3680,3680,3680,0
20230908,133700,75110985,3680,3680,3680,3680,26
20230908,133600,75015305,3700,3700,3700,3700,0
20230908,133500,75015305,3700,3700,3700,3700,0
20230908,133400,75015305,3700,3700,3700,3700,0
20230908,133300,75015305,3700,3700,3700,3700,0
20230908,133200,75015305,3700,3700,3700,3700,0
20230908,133100,75015305,3700,3695,3700,3695,278
20230908,133000,73986805,3700,3700,3700,3700,0
20230908,132900,73986805,3700,3700,3700,3700,0
20230908,132800,73986805,3700,3700,3700,3700,0
20230908,132700,73986805,3700,3700,3700,3700,0
20230908,132600,73986805,3700,3700,3700,3700,0
20230908,132500,73986805,3700,3700,3700,3700,0
20230908,132400,73986805,3700,3700,3700,3700,5
20230908,132300,73968305,3700,3700,3700,3700,0
20230908,132200,73968305,3700,3700,3700,3700,23
20230908,132100,73883205,3700,3700,3700,3700,0
20230908,132000,73883205,3700,3700,3700,3700,0
20230908,131900,73883205,3700,3700,3700,3700,0
20230908,131800,73883205,3700,3700,3700,3700,0
20230908,131700,73883205,3700,3700,3700,3700,0
20230908,131600,73883205,3700,3700,3700,3700,0
20230908,131500,73883205,3700,3700,3700,3700,25
20230908,131400,73790705,3700,3700,3700,3700,0
20230908,131300,73790705,3700,3700,3700,3700,0
20230908,131200,73790705,3700,3700,3700,3700,3
20230908,131100,73779605,3700,3700,3700,3700,0
20230908,131000,73779605,3700,3700,3700,3700,0
20230908,130900,73779605,3700,3700,3700,3700,0
20230908,130800,73779605,3700,3700,3700,3700,0
20230908,130700,73779605,3700,3700,3700,3700,0
20230908,130600,73779605,3700,3700,3700,3700,0
20230908,130500,73779605,3700,3700,3700,3700,0
20230908,130400,73779605,3700,3700,3700,3700,0
20230908,130300,73779605,3700,3680,3700,3680,36
20230908,130200,73646785,3680,3680,3680,3680,280
20230908,130100,72616385,3700,3700,3700,3700,2
20230908,130000,72608985,3700,3700,3700,3700,0
20230908,125900,72608985,3700,3700,3700,3700,0
20230908,125800,72608985,3700,3700,3700,3700,0
20230908,125700,72608985,3700,3700,3700,3700,0
20230908,125600,72608985,3700,3700,3700,3700,0
20230908,125500,72608985,3700,3700,3700,3700,0
20230908,125400,72608985,3700,3700,3700,3700,0
20230908,125300,72608985,3700,3700,3700,3700,0
20230908,125200,72608985,3700,3700,3700,3700,0
20230908,125100,72608985,3700,3700,3700,3700,0
20230908,125000,72608985,3700,3700,3700,3700,0
20230908,124900,72608985,3700,3700,3700,3700,0
20230908,124800,72608985,3700,3700,3700,3700,23
20230908,124700,72523885,3705,3705,3705,3705,0
20230908,124600,72523885,3705,3685,3705,3685,139
20230908,124500,72010460,3705,3705,3705,3705,0
20230908,124400,72010460,3705,3705,3705,3705,0
20230908,124300,72010460,3705,3705,3705,3705,0
20230908,124200,72010460,3705,3705,3705,3705,0
20230908,124100,72010460,3705,3705,3705,3705,0
20230908,124000,72010460,3705,3705,3705,3705,0
20230908,123900,72010460,3705,3675,3705,3675,175
20230908,123800,71364340,3680,3680,3680,3680,2
20230908,123700,71356980,3675,3675,3675,3675,15
20230908,123600,71301855,3675,3675,3675,3675,0
20230908,123500,71301855,3675,3675,3675,3675,0
20230908,123400,71301855,3675,3675,3675,3675,4
20230908,123300,71287155,3675,3675,3675,3675,15
20230908,123200,71232030,3690,3690,3690,3690,0
20230908,123100,71232030,3690,3690,3690,3690,0
20230908,123000,71232030,3690,3690,3690,3690,0
20230908,122900,71232030,3690,3690,3690,3690,0
20230908,122800,71232030,3690,3690,3690,3690,0
20230908,122700,71232030,3690,3690,3690,3690,212
20230908,122600,70449750,3690,3690,3690,3690,0
20230908,122500,70449750,3690,3690,3690,3690,0
20230908,122400,70449750,3690,3690,3690,3690,0
20230908,122300,70449750,3690,3690,3690,3690,0
20230908,122200,70449750,3690,3690,3690,3690,190
20230908,122100,69748650,3700,3705,3705,3700,278
20230908,122000,68720030,3700,3700,3700,3700,6
20230908,121900,68697830,3705,3705,3705,3705,5
20230908,121800,68679305,3700,3700,3700,3700,0
20230908,121700,68679305,3700,3700,3700,3700,26
20230908,121600,68583105,3700,3700,3700,3700,0
20230908,121500,68583105,3700,3700,3700,3700,0
20230908,121400,68583105,3700,3700,3700,3700,24
20230908,121300,68494305,3700,3700,3700,3700,80
20230908,121200,68198305,3700,3700,3700,3700,0
20230908,121100,68198305,3700,3700,3700,3700,0
20230908,121000,68198305,3700,3700,3700,3700,110
20230908,120900,67791305,3700,3700,3700,3700,0
20230908,120800,67791305,3700,3700,3700,3700,5
20230908,120700,67772805,3700,3700,3700,3700,0
20230908,120600,67772805,3700,3700,3700,3700,5
20230908,120500,67754305,3690,3690,3690,3690,0
20230908,120400,67754305,3690,3700,3700,3690,23
20230908,120300,67669425,3690,3695,3700,3690,80
20230908,120200,67374030,3695,3690,3695,3690,65
20230908,120100,67134080,3700,3700,3700,3700,0
20230908,120000,67134080,3700,3700,3700,3700,0
20230908,115900,67134080,3700,3700,3700,3700,0
20230908,115800,67134080,3700,3700,3700,3700,34
20230908,115700,67008280,3700,3700,3700,3700,0
20230908,115600,67008280,3700,3705,3705,3700,265
20230908,115500,66027115,3705,3705,3705,3705,54
20230908,115400,65827045,3705,3705,3705,3705,0
20230908,115300,65827045,3705,3705,3705,3705,117
20230908,115200,65393560,3700,3700,3700,3700,26
20230908,115100,65297360,3695,3695,3695,3695,0
20230908,115000,65297360,3695,3695,3695,3695,0
20230908,114900,65297360,3695,3695,3695,3695,29
20230908,114800,65190205,3695,3695,3695,3695,10
20230908,114700,65153255,3695,3695,3695,3695,0
20230908,114600,65153255,3695,3695,3695,3695,0
20230908,114500,65153255,3695,3695,3695,3695,4
20230908,114400,65138475,3695,3690,3695,3690,14
20230908,114300,65086765,3695,3670,3695,3670,267
20230908,114200,64101440,3665,3665,3665,3665,0
20230908,114100,64101440,3665,3665,3665,3665,0
20230908,114000,64101440,3665,3665,3665,3665,15
20230908,113900,64046465,3665,3665,3665,3665,0
20230908,113800,64046465,3665,3665,3665,3665,0
20230908,113700,64046465,3665,3665,3665,3665,7
20230908,113600,64020810,3675,3665,3675,3665,6
20230908,113500,63998780,3665,3665,3665,3665,0
20230908,113400,63998780,3665,3665,3665,3665,6
20230908,113300,63976790,3675,3675,3675,3675,0
20230908,113200,63976790,3675,3675,3675,3665,14
20230908,113100,63925390,3665,3670,3670,3665,70
20230908,113000,63668815,3670,3670,3670,3670,5
20230908,112900,63650465,3670,3670,3670,3670,9
20230908,112800,63617435,3670,3670,3670,3670,5
20230908,112700,63599085,3670,3670,3670,3670,15
20230908,112600,63544035,3670,3670,3670,3670,5
20230908,112500,63525685,3670,3675,3675,3670,638
20230908,112400,61181065,3680,3680,3680,3680,0
20230908,112300,61181065,3680,3680,3680,3680,0
20230908,112200,61181065,3680,3680,3680,3680,0
20230908,112100,61181065,3680,3680,3680,3680,0
20230908,112000,61181065,3680,3680,3680,3680,0
20230908,111900,61181065,3680,3680,3680,3680,0
20230908,111800,61181065,3680,3680,3680,3680,0
20230908,111700,61181065,3680,3680,3680,3680,0
20230908,111600,61181065,3680,3680,3680,3680,0
20230908,111500,61181065,3680,3680,3680,3680,0
20230908,111400,61181065,3680,3680,3680,3680,0
20230908,111300,61181065,3680,3680,3680,3680,7
20230908,111200,61155305,3680,3680,3680,3680,0
20230908,111100,61155305,3680,3680,3680,3680,0
20230908,111000,61155305,3680,3680,3680,3680,0
20230908,110900,61155305,3680,3685,3695,3680,19
20230908,110800,61085235,3680,3680,3680,3680,22
20230908,110700,61004275,3670,3675,3675,3670,341
20230908,110600,59752605,3680,3690,3690,3680,11
20230908,110500,59712105,3690,3690,3690,3690,0
20230908,110400,59712105,3690,3690,3690,3690,0
20230908,110300,59712105,3690,3690,3690,3690,8
20230908,110200,59682585,3695,3695,3695,3695,0
20230908,110100,59682585,3695,3695,3695,3695,0
20230908,110000,59682585,3695,3695,3695,3695,8
20230908,105900,59653025,3695,3695,3695,3695,9
20230908,105800,59619770,3695,3695,3695,3695,0
20230908,105700,59619770,3695,3695,3695,3695,0
20230908,105600,59619770,3695,3695,3695,3695,9
20230908,105500,59586515,3705,3705,3705,3705,0
20230908,105400,59586515,3705,3705,3705,3705,0
20230908,105300,59586515,3705,3705,3705,3705,2
20230908,105200,59579105,3705,3705,3705,3705,0
20230908,105100,59579105,3705,3705,3705,3705,0
20230908,105000,59579105,3705,3705,3705,3705,3
20230908,104900,59567990,3705,3705,3705,3705,0
20230908,104800,59567990,3705,3705,3705,3705,0
20230908,104700,59567990,3705,3705,3705,3705,11
20230908,104600,59527235,3700,3700,3700,3700,0
20230908,104500,59527235,3700,3700,3700,3700,0
20230908,104400,59527235,3700,3700,3700,3700,0
20230908,104300,59527235,3700,3700,3700,3700,0
20230908,104200,59527235,3700,3700,3700,3700,0
20230908,104100,59527235,3700,3700,3700,3700,0
20230908,104000,59527235,3700,3700,3700,3700,0
20230908,103900,59527235,3700,3700,3700,3700,0
20230908,103800,59527235,3700,3710,3710,3700,262
20230908,103700,58557725,3710,3710,3710,3710,0
20230908,103600,58557725,3710,3705,3710,3705,20
20230908,103500,58483545,3710,3710,3710,3710,67
20230908,103400,58234975,3710,3710,3710,3710,3
20230908,103300,58223845,3705,3705,3705,3705,579
20230908,103200,56078650,3705,3705,3705,3705,63
20230908,103100,55845235,3705,3705,3705,3705,0
20230908,103000,55845235,3705,3705,3705,3705,11
20230908,102900,55804480,3705,3705,3705,3705,0
20230908,102800,55804480,3705,3705,3705,3705,11
20230908,102700,55763725,3700,3695,3700,3695,26
20230908,102600,55667575,3695,3700,3700,3695,121
20230908,102500,55220405,3700,3700,3700,3700,10
20230908,102400,55183405,3710,3710,3710,3705,150
20230908,102300,54627565,3710,3710,3710,3710,2
20230908,102200,54620145,3710,3700,3710,3695,2239
20230908,102100,46320165,3700,3695,3700,3695,363
20230908,102000,44978390,3690,3690,3690,3690,0
20230908,101900,44978390,3690,3685,3690,3685,733
20230908,101800,42274860,3680,3680,3680,3680,0
20230908,101700,42274860,3680,3675,3680,3675,356
20230908,101600,40965450,3670,3670,3670,3670,27
20230908,101500,40866360,3660,3660,3660,3660,21
20230908,101400,40789500,3660,3660,3660,3660,6
20230908,101300,40767540,3660,3660,3660,3660,21
20230908,101200,40690680,3660,3660,3660,3660,0
20230908,101100,40690680,3660,3660,3660,3660,4
20230908,101000,40676040,3660,3660,3660,3660,21
20230908,100900,40599180,3660,3660,3660,3660,100
20230908,100800,40233180,3660,3660,3660,3660,10
20230908,100700,40196580,3675,3670,3675,3670,13
20230908,100600,40148825,3675,3675,3675,3675,0
20230908,100500,40148825,3675,3675,3675,3675,0
20230908,100400,40148825,3675,3655,3675,3655,2583
20230908,100300,30665325,3665,3665,3665,3665,0
20230908,100200,30665325,3665,3655,3665,3655,8
20230908,100100,30636045,3665,3665,3665,3655,68
20230908,100000,30387035,3665,3665,3665,3665,108
20230908,095900,29991215,3665,3660,3665,3660,449
20230908,095800,28347865,3655,3660,3660,3655,78
20230908,095700,28062510,3660,3660,3660,3660,119
20230908,095600,27626970,3660,3660,3660,3660,9
20230908,095500,27594030,3655,3655,3655,3655,421
20230908,095400,26055275,3655,3650,3655,3650,214
20230908,095300,25273185,3650,3650,3650,3650,4
20230908,095200,25258585,3650,3650,3650,3650,16
20230908,095100,25200185,3655,3655,3655,3655,2
20230908,095000,25192875,3655,3650,3655,3650,1085
20230908,094900,21232155,3650,3650,3650,3650,1
20230908,094800,21228505,3635,3635,3635,3635,23
20230908,094700,21144900,3640,3640,3640,3640,0
20230908,094600,21144900,3640,3640,3640,3640,0
20230908,094500,21144900,3640,3640,3640,3640,7
20230908,094400,21119420,3635,3640,3640,3635,17
20230908,094300,21057560,3635,3635,3635,3635,272
20230908,094200,20068840,3635,3630,3635,3630,53
20230908,094100,19876205,3630,3635,3635,3630,221
20230908,094000,19072975,3635,3635,3635,3630,583
20230908,093900,16953895,3635,3635,3635,3635,0
20230908,093800,16953895,3635,3635,3635,3635,0
20230908,093700,16953895,3635,3635,3635,3635,15
20230908,093600,16899370,3635,3635,3635,3635,37
20230908,093500,16764875,3635,3635,3635,3635,133
20230908,093400,16281420,3650,3650,3650,3650,1
20230908,093300,16277770,3630,3650,3650,3630,162
20230908,093200,15689670,3645,3650,3650,3645,549
20230908,093100,13685840,3650,3650,3650,3650,51
20230908,093000,13499690,3650,3650,3650,3650,10
20230908,092900,13463190,3655,3655,3655,3655,0
20230908,092800,13463190,3655,3650,3655,3650,41
20230908,092700,13313475,3645,3645,3645,3645,100
20230908,092600,12948975,3645,3645,3645,3645,122
20230908,092500,12504285,3630,3645,3645,3630,299
20230908,092400,11418400,3645,3645,3645,3645,0
20230908,092300,11418400,3645,3645,3645,3645,7
20230908,092200,11392885,3625,3625,3625,3625,0
20230908,092100,11392885,3625,3625,3625,3625,0
20230908,092000,11392885,3625,3625,3625,3625,0
20230908,091900,11392885,3625,3625,3625,3625,0
20230908,091800,11392885,3625,3625,3625,3625,0
20230908,091700,11392885,3625,3630,3630,3625,500
20230908,091600,9580170,3625,3625,3625,3625,0
20230908,091500,9580170,3625,3625,3625,3625,0
20230908,091400,9580170,3625,3625,3625,3625,0
20230908,091300,9580170,3625,3625,3625,3625,0
20230908,091200,9580170,3625,3625,3625,3625,197
20230908,091100,8866045,3625,3625,3625,3625,0
20230908,091000,8866045,3625,3650,3650,3625,724
20230908,090900,6239290,3640,3645,3645,3640,145
20230908,090800,5710820,3655,3655,3655,3655,0
20230908,090700,5710820,3655,3655,3655,3655,25
20230908,090600,5619445,3655,3655,3655,3655,519
20230908,090500,3722500,3655,3655,3655,3655,13
20230908,090400,3674985,3635,3635,3635,3635,0
20230908,090300,3674985,3635,3635,3635,3635,0
20230908,090200,3674985,3635,3635,3635,3635,0
20230908,090100,3674985,3635,3635,3635,3635,0
20230908,090000,3674985,3635,3635,3635,3635,1011