stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185200,181994120,2420,2420,2420,2420,1584
20230808,185100,181994120,2420,2420,2420,2420,0
20230808,185000,181994120,2420,2420,2420,2420,0
20230808,184900,181994120,2420,2420,2420,2420,0
20230808,184800,181994120,2420,2420,2420,2420,0
20230808,184700,181994120,2420,2420,2420,2420,0
20230808,184600,181994120,2420,2420,2420,2420,0
20230808,184500,181994120,2420,2420,2420,2420,0
20230808,184400,181994120,2420,2420,2420,2420,0
20230808,184300,181994120,2420,2420,2420,2420,0
20230808,184200,181994120,2420,2420,2420,2420,0
20230808,184100,181994120,2420,2420,2420,2420,0
20230808,184000,181994120,2420,2420,2420,2420,0
20230808,183900,181994120,2420,2420,2420,2420,0
20230808,183800,181994120,2420,2420,2420,2420,0
20230808,183700,181994120,2420,2420,2420,2420,0
20230808,183600,181994120,2420,2420,2420,2420,0
20230808,183500,181994120,2420,2420,2420,2420,0
20230808,183400,181994120,2420,2420,2420,2420,0
20230808,183300,181994120,2420,2420,2420,2420,0
20230808,183200,181994120,2420,2420,2420,2420,0
20230808,183100,181994120,2420,2420,2420,2420,0
20230808,183000,181994120,2420,2420,2420,2420,0
20230808,182900,181994120,2420,2420,2420,2420,0
20230808,182800,181994120,2420,2420,2420,2420,0
20230808,182700,181994120,2420,2420,2420,2420,0
20230808,182600,181994120,2420,2420,2420,2420,0
20230808,182500,181994120,2420,2420,2420,2420,0
20230808,182400,181994120,2420,2420,2420,2420,0
20230808,182300,181994120,2420,2420,2420,2420,0
20230808,182200,181994120,2420,2420,2420,2420,1584
20230808,182100,181994120,2420,2420,2420,2420,0
20230808,182000,181994120,2420,2420,2420,2420,0
20230808,181900,181994120,2420,2420,2420,2420,0
20230808,181800,181994120,2420,2420,2420,2420,0
20230808,181700,181994120,2420,2420,2420,2420,0
20230808,181600,181994120,2420,2420,2420,2420,0
20230808,181500,181994120,2420,2420,2420,2420,0
20230808,181400,181994120,2420,2420,2420,2420,0
20230808,181300,181994120,2420,2420,2420,2420,0
20230808,181200,181994120,2420,2420,2420,2420,0
20230808,181100,181994120,2420,2420,2420,2420,0
20230808,181000,181994120,2420,2420,2420,2420,0
20230808,180900,181994120,2420,2420,2420,2420,0
20230808,180800,181994120,2420,2420,2420,2420,0
20230808,180700,181994120,2420,2420,2420,2420,0
20230808,180600,181994120,2420,2420,2420,2420,0
20230808,180500,181994120,2420,2420,2420,2420,0
20230808,180400,181994120,2420,2420,2420,2420,0
20230808,180300,181994120,2420,2420,2420,2420,0
20230808,180200,181994120,2420,2420,2420,2420,0
20230808,180100,181994120,2420,2420,2420,2420,0
20230808,180000,181994120,2420,2420,2420,2420,0
20230808,175900,181994120,2420,2420,2420,2420,0
20230808,175800,181994120,2420,2420,2420,2420,0
20230808,175700,181994120,2420,2420,2420,2420,0
20230808,175600,181994120,2420,2420,2420,2420,0
20230808,175500,181994120,2420,2420,2420,2420,0
20230808,175400,181994120,2420,2420,2420,2420,0
20230808,175300,181994120,2420,2420,2420,2420,0
20230808,175200,181994120,2420,2420,2420,2420,1584
20230808,175100,181994120,2420,2420,2420,2420,0
20230808,175000,181994120,2420,2420,2420,2420,0
20230808,174900,181994120,2420,2420,2420,2420,0
20230808,174800,181994120,2420,2420,2420,2420,0
20230808,174700,181994120,2420,2420,2420,2420,0
20230808,174600,181994120,2420,2420,2420,2420,0
20230808,174500,181994120,2420,2420,2420,2420,0
20230808,174400,181994120,2420,2420,2420,2420,0
20230808,174300,181994120,2420,2420,2420,2420,0
20230808,174200,181994120,2420,2420,2420,2420,0
20230808,174100,181994120,2420,2420,2420,2420,0
20230808,174000,181994120,2420,2420,2420,2420,0
20230808,173900,181994120,2420,2420,2420,2420,0
20230808,173800,181994120,2420,2420,2420,2420,0
20230808,173700,181994120,2420,2420,2420,2420,0
20230808,173600,181994120,2420,2420,2420,2420,0
20230808,173500,181994120,2420,2420,2420,2420,0
20230808,173400,181994120,2420,2420,2420,2420,0
20230808,173300,181994120,2420,2420,2420,2420,0
20230808,173200,181994120,2420,2420,2420,2420,0
20230808,173100,181994120,2420,2420,2420,2420,0
20230808,173000,181994120,2420,2420,2420,2420,0
20230808,172900,181994120,2420,2420,2420,2420,0
20230808,172800,181994120,2420,2420,2420,2420,0
20230808,172700,181994120,2420,2420,2420,2420,0
20230808,172600,181994120,2420,2420,2420,2420,0
20230808,172500,181994120,2420,2420,2420,2420,0
20230808,172400,181994120,2420,2420,2420,2420,0
20230808,172300,181994120,2420,2420,2420,2420,0
20230808,172200,181994120,2420,2420,2420,2420,1584
20230808,172100,181994120,2420,2420,2420,2420,0
20230808,172000,181994120,2420,2420,2420,2420,0
20230808,171900,181994120,2420,2420,2420,2420,0
20230808,171800,181994120,2420,2420,2420,2420,0
20230808,171700,181994120,2420,2420,2420,2420,0
20230808,171600,181994120,2420,2420,2420,2420,0
20230808,171500,181994120,2420,2420,2420,2420,0
20230808,171400,181994120,2420,2420,2420,2420,0
20230808,171300,181994120,2420,2420,2420,2420,0
20230808,171200,181994120,2420,2420,2420,2420,0
20230808,171100,181994120,2420,2420,2420,2420,0
20230808,171000,181994120,2420,2420,2420,2420,0
20230808,170900,181994120,2420,2420,2420,2420,0
20230808,170800,181994120,2420,2420,2420,2420,0
20230808,170700,181994120,2420,2420,2420,2420,0
20230808,170600,181994120,2420,2420,2420,2420,0
20230808,170500,181994120,2420,2420,2420,2420,0
20230808,170400,181994120,2420,2420,2420,2420,0
20230808,170300,181994120,2420,2420,2420,2420,0
20230808,170200,181994120,2420,2420,2420,2420,0
20230808,170100,181994120,2420,2420,2420,2420,0
20230808,170000,181994120,2420,2420,2420,2420,0
20230808,165900,181994120,2420,2420,2420,2420,0
20230808,165800,181994120,2420,2420,2420,2420,0
20230808,165700,181994120,2420,2420,2420,2420,0
20230808,165600,181994120,2420,2420,2420,2420,0
20230808,165500,181994120,2420,2420,2420,2420,0
20230808,165400,181994120,2420,2420,2420,2420,0
20230808,165300,181994120,2420,2420,2420,2420,0
20230808,165200,181994120,2420,2420,2420,2420,1584
20230808,165100,181994120,2420,2420,2420,2420,0
20230808,165000,181994120,2420,2420,2420,2420,0
20230808,164900,181994120,2420,2420,2420,2420,0
20230808,164800,181994120,2420,2420,2420,2420,0
20230808,164700,181994120,2420,2420,2420,2420,0
20230808,164600,181994120,2420,2420,2420,2420,0
20230808,164500,181994120,2420,2420,2420,2420,0
20230808,164400,181994120,2420,2420,2420,2420,0
20230808,164300,181994120,2420,2420,2420,2420,0
20230808,164200,181994120,2420,2420,2420,2420,0
20230808,164100,181994120,2420,2420,2420,2420,0
20230808,164000,181994120,2420,2420,2420,2420,0
20230808,163900,181994120,2420,2420,2420,2420,0
20230808,163800,181994120,2420,2420,2420,2420,0
20230808,163700,181994120,2420,2420,2420,2420,0
20230808,163600,181994120,2420,2420,2420,2420,0
20230808,163500,181994120,2420,2420,2420,2420,0
20230808,163400,181994120,2420,2420,2420,2420,0
20230808,163300,181994120,2420,2420,2420,2420,0
20230808,163200,181994120,2420,2420,2420,2420,0
20230808,163100,181994120,2420,2420,2420,2420,0
20230808,163000,181994120,2420,2420,2420,2420,0
20230808,162900,181994120,2420,2420,2420,2420,0
20230808,162800,181994120,2420,2420,2420,2420,0
20230808,162700,181994120,2420,2420,2420,2420,0
20230808,162600,181994120,2420,2420,2420,2420,0
20230808,162500,181994120,2420,2420,2420,2420,0
20230808,162400,181994120,2420,2420,2420,2420,0
20230808,162300,181994120,2420,2420,2420,2420,0
20230808,162200,181994120,2420,2420,2420,2420,1584
20230808,162100,181994120,2420,2420,2420,2420,0
20230808,162000,181994120,2420,2420,2420,2420,0
20230808,161900,181994120,2420,2420,2420,2420,0
20230808,161800,181994120,2420,2420,2420,2420,0
20230808,161700,181994120,2420,2420,2420,2420,0
20230808,161600,181994120,2420,2420,2420,2420,0
20230808,161500,181994120,2420,2420,2420,2420,0
20230808,161400,181994120,2420,2420,2420,2420,0
20230808,161300,181994120,2420,2420,2420,2420,0
20230808,161200,181994120,2420,2420,2420,2420,0
20230808,161100,181994120,2420,2420,2420,2420,0
20230808,161000,181994120,2420,2420,2420,2420,0
20230808,160900,181994120,2420,2420,2420,2420,0
20230808,160800,181994120,2420,2420,2420,2420,0
20230808,160700,181994120,2420,2420,2420,2420,0
20230808,160600,181994120,2420,2420,2420,2420,0
20230808,160500,181994120,2420,2420,2420,2420,0
20230808,160400,181994120,2420,2420,2420,2420,0
20230808,160300,181994120,2420,2420,2420,2420,0
20230808,160200,181994120,2420,2420,2420,2420,0
20230808,160100,181994120,2420,2420,2420,2420,0
20230808,160000,181994120,2420,2420,2420,2420,0
20230808,155900,181994120,2420,2420,2420,2420,0
20230808,155800,181994120,2420,2420,2420,2420,0
20230808,155700,181994120,2420,2420,2420,2420,0
20230808,155600,181994120,2420,2420,2420,2420,0
20230808,155500,181994120,2420,2420,2420,2420,0
20230808,155400,181994120,2420,2420,2420,2420,0
20230808,155300,181994120,2420,2420,2420,2420,0
20230808,155200,181994120,2420,2420,2420,2420,1584
20230808,155100,181994120,2420,2420,2420,2420,0
20230808,155000,181994120,2420,2420,2420,2420,0
20230808,154900,181994120,2420,2420,2420,2420,0
20230808,154800,181994120,2420,2420,2420,2420,0
20230808,154700,181994120,2420,2420,2420,2420,0
20230808,154600,181994120,2420,2420,2420,2420,0
20230808,154500,181994120,2420,2420,2420,2420,0
20230808,154400,181994120,2420,2420,2420,2420,0
20230808,154300,181994120,2420,2420,2420,2420,0
20230808,154200,181994120,2420,2420,2420,2420,0
20230808,154100,181994120,2420,2420,2420,2420,0
20230808,154000,181994120,2420,2420,2420,2420,0
20230808,153900,181994120,2420,2420,2420,2420,0
20230808,153800,181994120,2420,2420,2420,2420,0
20230808,153700,181994120,2420,2420,2420,2420,0
20230808,153600,181994120,2420,2420,2420,2420,0
20230808,153500,181994120,2420,2420,2420,2420,0
20230808,153400,181994120,2420,2420,2420,2420,0
20230808,153300,181994120,2420,2420,2420,2420,0
20230808,153200,181994120,2420,2420,2420,2420,0
20230808,153100,181994120,2420,2420,2420,2420,0
20230808,153000,181994120,2420,2420,2420,2420,1584
20230808,152900,178160840,2430,2430,2430,2430,0
20230808,152800,178160840,2430,2430,2430,2430,0
20230808,152700,178160840,2430,2430,2430,2430,0
20230808,152600,178160840,2430,2430,2430,2430,0
20230808,152500,178160840,2430,2430,2430,2430,0
20230808,152400,178160840,2430,2430,2430,2430,0
20230808,152300,178160840,2430,2430,2430,2430,0
20230808,152200,178160840,2430,2430,2430,2430,0
20230808,152100,178160840,2430,2430,2430,2430,0
20230808,152000,178160840,2430,2430,2430,2430,0
20230808,151900,178160840,2430,2420,2430,2415,2007
20230808,151800,173295945,2420,2400,2420,2400,12
20230808,151700,173267045,2410,2400,2410,2400,8
20230808,151600,173247785,2420,2395,2420,2395,159
20230808,151500,172863885,2410,2400,2410,2395,17
20230808,151400,172823075,2395,2395,2400,2395,10
20230808,151300,172799105,2400,2395,2400,2395,12
20230808,151200,172770345,2400,2395,2400,2395,15
20230808,151100,172734400,2400,2395,2400,2395,14
20230808,151000,172700830,2400,2395,2400,2395,43
20230808,150900,172597815,2395,2400,2400,2395,10
20230808,150800,172573830,2395,2400,2400,2390,15
20230808,150700,172537890,2390,2390,2400,2390,205
20230808,150600,172046015,2390,2395,2395,2390,513
20230808,150500,170819915,2390,2395,2395,2390,11
20230808,150400,170793585,2400,2400,2405,2390,2330
20230808,150300,165204035,2400,2405,2415,2400,18
20230808,150200,165160745,2400,2395,2420,2395,3010
20230808,150100,157876860,2395,2395,2395,2395,13
20230808,150000,157845725,2395,2395,2400,2395,8
20230808,145900,157826560,2395,2395,2400,2395,13
20230808,145800,157795420,2395,2395,2425,2395,2019
20230808,145700,152913935,2395,2395,2405,2395,41
20230808,145600,152815475,2395,2395,2395,2395,12
20230808,145500,152786735,2395,2395,2400,2395,16
20230808,145400,152748400,2395,2395,2405,2395,110
20230808,145300,152483955,2395,2395,2395,2395,14
20230808,145200,152450425,2395,2395,2395,2395,13
20230808,145100,152419290,2395,2395,2395,2395,13
20230808,145000,152388155,2395,2400,2400,2395,15
20230808,144900,152352210,2395,2395,2400,2395,8
20230808,144800,152333045,2395,2395,2395,2395,14
20230808,144700,152299515,2395,2395,2400,2395,16
20230808,144600,152261190,2400,2395,2400,2395,16
20230808,144500,152222850,2395,2395,2395,2395,9
20230808,144400,152201295,2395,2395,2395,2395,10
20230808,144300,152177345,2395,2395,2405,2395,16
20230808,144200,152138995,2400,2395,2400,2395,17
20230808,144100,152098255,2395,2390,2405,2390,61
20230808,144000,151952395,2390,2390,2395,2390,15
20230808,143900,151916530,2390,2390,2390,2390,12
20230808,143800,151887850,2390,2390,2390,2390,13
20230808,143700,151856780,2390,2390,2395,2390,13
20230808,143600,151825705,2390,2390,2390,2390,111
20230808,143500,151560415,2390,2390,2390,2390,13
20230808,143400,151529345,2395,2390,2400,2390,90
20230808,143300,151313440,2395,2390,2395,2390,15
20230808,143200,151277570,2390,2390,2390,2390,4
20230808,143100,151268010,2410,2410,2410,2410,0
20230808,143000,151268010,2410,2410,2410,2410,0
20230808,142900,151268010,2410,2410,2410,2410,0
20230808,142800,151268010,2410,2410,2410,2410,0
20230808,142700,151268010,2410,2400,2410,2400,275
20230808,142600,150607435,2390,2390,2390,2390,1
20230808,142500,150605045,2390,2390,2390,2390,5
20230808,142400,150593095,2390,2400,2400,2380,14095
20230808,142300,116938270,2405,2405,2405,2405,517
20230808,142200,115694885,2405,2405,2405,2405,500
20230808,142100,114492385,2415,2415,2415,2415,0
20230808,142000,114492385,2415,2415,2415,2415,0
20230808,141900,114492385,2415,2415,2415,2415,0
20230808,141800,114492385,2415,2415,2415,2415,4
20230808,141700,114482725,2415,2410,2415,2410,500
20230808,141600,113275475,2415,2415,2415,2415,0
20230808,141500,113275475,2415,2415,2415,2415,0
20230808,141400,113275475,2415,2420,2420,2415,31
20230808,141300,113200605,2415,2415,2415,2415,0
20230808,141200,113200605,2415,2415,2415,2415,0
20230808,141100,113200605,2415,2415,2415,2415,0
20230808,141000,113200605,2415,2415,2415,2415,0
20230808,140900,113200605,2415,2415,2415,2415,0
20230808,140800,113200605,2415,2415,2415,2415,10
20230808,140700,113176455,2415,2415,2415,2415,1
20230808,140600,113174040,2410,2410,2410,2410,0
20230808,140500,113174040,2410,2410,2410,2410,100
20230808,140400,112933040,2410,2405,2410,2405,9
20230808,140300,112911370,2410,2410,2410,2410,325
20230808,140200,112128120,2415,2415,2415,2415,1
20230808,140100,112125705,2415,2415,2415,2415,0
20230808,140000,112125705,2415,2415,2415,2415,0
20230808,135900,112125705,2415,2415,2415,2415,0
20230808,135800,112125705,2415,2415,2415,2415,0
20230808,135700,112125705,2415,2415,2415,2415,2
20230808,135600,112120875,2420,2420,2420,2420,0
20230808,135500,112120875,2420,2420,2420,2420,0
20230808,135400,112120875,2420,2420,2420,2420,0
20230808,135300,112120875,2420,2420,2420,2420,0
20230808,135200,112120875,2420,2420,2420,2420,0
20230808,135100,112120875,2420,2420,2420,2420,0
20230808,135000,112120875,2420,2420,2420,2420,0
20230808,134900,112120875,2420,2420,2420,2420,0
20230808,134800,112120875,2420,2420,2420,2420,0
20230808,134700,112120875,2420,2420,2420,2420,0
20230808,134600,112120875,2420,2420,2420,2420,0
20230808,134500,112120875,2420,2420,2420,2420,1
20230808,134400,112118455,2410,2415,2415,2410,197
20230808,134300,111643220,2415,2415,2415,2415,7
20230808,134200,111626315,2420,2415,2420,2415,195
20230808,134100,111154425,2420,2420,2420,2420,0
20230808,134000,111154425,2420,2420,2420,2420,0
20230808,133900,111154425,2420,2415,2420,2415,60
20230808,133800,111009315,2420,2420,2420,2420,0
20230808,133700,111009315,2420,2420,2420,2420,0
20230808,133600,111009315,2420,2420,2420,2420,0
20230808,133500,111009315,2420,2420,2420,2420,0
20230808,133400,111009315,2420,2415,2420,2405,5003
20230808,133300,98973730,2425,2425,2425,2425,0
20230808,133200,98973730,2425,2425,2425,2425,1
20230808,133100,98971305,2420,2420,2420,2420,0
20230808,133000,98971305,2420,2420,2420,2420,1
20230808,132900,98968885,2415,2415,2415,2415,0
20230808,132800,98968885,2415,2415,2415,2415,18
20230808,132700,98925415,2420,2415,2420,2415,20
20230808,132600,98877105,2415,2415,2415,2415,0
20230808,132500,98877105,2415,2415,2415,2415,4
20230808,132400,98867445,2415,2415,2415,2415,34
20230808,132300,98785335,2420,2420,2420,2420,401
20230808,132200,97814915,2415,2415,2415,2415,0
20230808,132100,97814915,2415,2415,2415,2415,50
20230808,132000,97694165,2410,2410,2410,2410,0
20230808,131900,97694165,2410,2410,2410,2410,113
20230808,131800,97421835,2410,2410,2410,2410,0
20230808,131700,97421835,2410,2410,2410,2410,0
20230808,131600,97421835,2410,2410,2410,2410,0
20230808,131500,97421835,2410,2410,2410,2410,0
20230808,131400,97421835,2410,2410,2410,2410,0
20230808,131300,97421835,2410,2410,2410,2410,20
20230808,131200,97373635,2410,2410,2410,2410,0
20230808,131100,97373635,2410,2410,2410,2410,1
20230808,131000,97371225,2400,2400,2400,2400,0
20230808,130900,97371225,2400,2410,2410,2400,2083
20230808,130800,92365710,2420,2420,2420,2420,0
20230808,130700,92365710,2420,2420,2420,2420,92
20230808,130600,92143070,2420,2420,2420,2420,1
20230808,130500,92140650,2420,2420,2420,2420,0
20230808,130400,92140650,2420,2420,2420,2420,0
20230808,130300,92140650,2420,2420,2420,2420,6
20230808,130200,92126130,2420,2420,2420,2420,1
20230808,130100,92123710,2420,2420,2420,2420,0
20230808,130000,92123710,2420,2420,2420,2420,0
20230808,125900,92123710,2420,2420,2420,2420,0
20230808,125800,92123710,2420,2420,2420,2420,0
20230808,125700,92123710,2420,2420,2420,2420,0
20230808,125600,92123710,2420,2420,2420,2420,0
20230808,125500,92123710,2420,2420,2420,2420,22
20230808,125400,92070470,2420,2420,2420,2420,0
20230808,125300,92070470,2420,2420,2420,2420,0
20230808,125200,92070470,2420,2420,2420,2420,0
20230808,125100,92070470,2420,2420,2420,2420,0
20230808,125000,92070470,2420,2420,2420,2420,0
20230808,124900,92070470,2420,2420,2420,2420,0
20230808,124800,92070470,2420,2420,2420,2420,1
20230808,124700,92068050,2410,2410,2410,2410,16
20230808,124600,92029490,2405,2405,2405,2405,0
20230808,124500,92029490,2405,2405,2405,2405,0
20230808,124400,92029490,2405,2405,2405,2405,0
20230808,124300,92029490,2405,2405,2405,2405,0
20230808,124200,92029490,2405,2405,2405,2405,0
20230808,124100,92029490,2405,2405,2405,2405,495
20230808,124000,90839015,2410,2410,2410,2410,370
20230808,123900,89947315,2410,2410,2410,2410,0
20230808,123800,89947315,2410,2410,2410,2410,0
20230808,123700,89947315,2410,2410,2410,2410,0
20230808,123600,89947315,2410,2410,2410,2410,0
20230808,123500,89947315,2410,2410,2410,2410,0
20230808,123400,89947315,2410,2410,2410,2410,0
20230808,123300,89947315,2410,2400,2410,2400,2
20230808,123200,89942505,2400,2405,2405,2400,130
20230808,123100,89630255,2405,2405,2405,2405,0
20230808,123000,89630255,2405,2405,2405,2405,0
20230808,122900,89630255,2405,2405,2405,2405,14
20230808,122800,89596585,2400,2400,2400,2400,0
20230808,122700,89596585,2400,2410,2410,2400,5000
20230808,122600,77581855,2420,2420,2420,2420,1
20230808,122500,77579435,2415,2415,2415,2415,50
20230808,122400,77458685,2415,2415,2415,2415,0
20230808,122300,77458685,2415,2415,2415,2415,9
20230808,122200,77436950,2415,2415,2415,2415,1
20230808,122100,77434535,2410,2410,2410,2410,0
20230808,122000,77434535,2410,2410,2410,2410,49
20230808,121900,77316445,2415,2415,2415,2415,0
20230808,121800,77316445,2415,2415,2415,2415,1
20230808,121700,77314030,2405,2405,2405,2405,0
20230808,121600,77314030,2405,2405,2405,2405,0
20230808,121500,77314030,2405,2405,2405,2405,0
20230808,121400,77314030,2405,2405,2405,2405,0
20230808,121300,77314030,2405,2405,2405,2405,1
20230808,121200,77311625,2400,2415,2415,2400,5000
20230808,121100,65293630,2420,2420,2420,2420,0
20230808,121000,65293630,2420,2420,2420,2420,100
20230808,120900,65051630,2420,2420,2420,2420,0
20230808,120800,65051630,2420,2420,2420,2420,0
20230808,120700,65051630,2420,2420,2420,2420,0
20230808,120600,65051630,2420,2420,2420,2420,0
20230808,120500,65051630,2420,2420,2420,2420,0
20230808,120400,65051630,2420,2420,2420,2420,1
20230808,120300,65049210,2420,2420,2420,2420,0
20230808,120200,65049210,2420,2420,2420,2420,0
20230808,120100,65049210,2420,2420,2420,2420,2
20230808,120000,65044370,2425,2425,2425,2425,0
20230808,115900,65044370,2425,2425,2425,2425,0
20230808,115800,65044370,2425,2425,2425,2425,0
20230808,115700,65044370,2425,2425,2425,2425,0
20230808,115600,65044370,2425,2420,2425,2420,10
20230808,115500,65020155,2420,2420,2420,2420,15
20230808,115400,64983855,2410,2410,2410,2410,100
20230808,115300,64742855,2400,2410,2410,2400,5000
20230808,115200,52733565,2415,2415,2415,2415,0
20230808,115100,52733565,2415,2415,2415,2415,0
20230808,115000,52733565,2415,2415,2415,2415,0
20230808,114900,52733565,2415,2415,2415,2415,48
20230808,114800,52617645,2410,2410,2410,2410,79
20230808,114700,52427255,2415,2415,2415,2415,0
20230808,114600,52427255,2415,2415,2415,2415,0
20230808,114500,52427255,2415,2415,2415,2415,10
20230808,114400,52403105,2425,2425,2425,2425,0
20230808,114300,52403105,2425,2425,2425,2425,10
20230808,114200,52378855,2410,2410,2410,2410,0
20230808,114100,52378855,2410,2410,2410,2410,0
20230808,114000,52378855,2410,2410,2410,2410,16
20230808,113900,52340295,2410,2410,2410,2410,0
20230808,113800,52340295,2410,2410,2410,2410,0
20230808,113700,52340295,2410,2410,2410,2410,0
20230808,113600,52340295,2410,2415,2415,2410,90
20230808,113500,52123370,2425,2425,2425,2425,0
20230808,113400,52123370,2425,2425,2425,2425,0
20230808,113300,52123370,2425,2425,2425,2425,0
20230808,113200,52123370,2425,2425,2425,2425,0
20230808,113100,52123370,2425,2425,2425,2425,0
20230808,113000,52123370,2425,2425,2425,2425,0
20230808,112900,52123370,2425,2425,2425,2425,2
20230808,112800,52118520,2420,2420,2420,2420,0
20230808,112700,52118520,2420,2420,2420,2420,0
20230808,112600,52118520,2420,2420,2420,2420,0
20230808,112500,52118520,2420,2420,2420,2420,5
20230808,112400,52106420,2420,2420,2420,2420,0
20230808,112300,52106420,2420,2420,2420,2420,0
20230808,112200,52106420,2420,2420,2420,2415,167
20230808,112100,51702305,2420,2415,2420,2415,500
20230808,112000,50492330,2415,2415,2415,2415,15
20230808,111900,50456105,2420,2420,2420,2420,0
20230808,111800,50456105,2420,2420,2420,2420,0
20230808,111700,50456105,2420,2415,2420,2415,60
20230808,111600,50311050,2415,2415,2415,2415,0
20230808,111500,50311050,2415,2415,2415,2415,0
20230808,111400,50311050,2415,2415,2415,2415,7
20230808,111300,50294145,2415,2415,2415,2415,0
20230808,111200,50294145,2415,2415,2415,2415,0
20230808,111100,50294145,2415,2415,2415,2415,2
20230808,111000,50289315,2415,2415,2415,2415,239
20230808,110900,49712130,2420,2420,2420,2420,0
20230808,110800,49712130,2420,2420,2420,2420,0
20230808,110700,49712130,2420,2420,2420,2420,0
20230808,110600,49712130,2420,2420,2420,2420,41
20230808,110500,49612910,2420,2420,2420,2420,0
20230808,110400,49612910,2420,2420,2420,2420,0
20230808,110300,49612910,2420,2410,2420,2410,1113
20230808,110200,46926200,2400,2400,2400,2400,0
20230808,110100,46926200,2400,2400,2400,2400,0
20230808,110000,46926200,2400,2400,2400,2400,0
20230808,105900,46926200,2400,2400,2400,2400,0
20230808,105800,46926200,2400,2400,2400,2400,0
20230808,105700,46926200,2400,2400,2400,2400,0
20230808,105600,46926200,2400,2400,2400,2400,0
20230808,105500,46926200,2400,2400,2400,2400,0
20230808,105400,46926200,2400,2400,2400,2400,0
20230808,105300,46926200,2400,2400,2400,2400,0
20230808,105200,46926200,2400,2400,2400,2400,0
20230808,105100,46926200,2400,2400,2400,2400,50
20230808,105000,46806200,2400,2410,2410,2400,5000
20230808,104900,34782505,2410,2410,2410,2410,0
20230808,104800,34782505,2410,2410,2410,2410,294
20230808,104700,34073965,2410,2415,2415,2410,253
20230808,104600,33462985,2435,2420,2435,2420,20
20230808,104500,33414570,2420,2420,2420,2420,0
20230808,104400,33414570,2420,2420,2420,2420,0
20230808,104300,33414570,2420,2420,2420,2420,0
20230808,104200,33414570,2420,2420,2420,2420,0
20230808,104100,33414570,2420,2420,2420,2420,0
20230808,104000,33414570,2420,2420,2420,2420,0
20230808,103900,33414570,2420,2420,2420,2420,1000
20230808,103800,30994570,2420,2420,2420,2420,0
20230808,103700,30994570,2420,2420,2420,2420,0
20230808,103600,30994570,2420,2420,2420,2420,0
20230808,103500,30994570,2420,2420,2420,2420,0
20230808,103400,30994570,2420,2430,2430,2420,522
20230808,103300,29730540,2430,2430,2430,2430,21
20230808,103200,29679510,2430,2430,2430,2430,0
20230808,103100,29679510,2430,2430,2430,2430,0
20230808,103000,29679510,2430,2430,2430,2430,0
20230808,102900,29679510,2430,2430,2430,2430,10
20230808,102800,29655210,2430,2430,2430,2430,0
20230808,102700,29655210,2430,2430,2430,2430,0
20230808,102600,29655210,2430,2430,2430,2430,0
20230808,102500,29655210,2430,2430,2430,2430,0
20230808,102400,29655210,2430,2430,2430,2430,0
20230808,102300,29655210,2430,2420,2430,2420,466
20230808,102200,28522990,2420,2425,2425,2420,400
20230808,102100,27554970,2425,2425,2425,2425,0
20230808,102000,27554970,2425,2425,2425,2425,18
20230808,101900,27511320,2425,2425,2425,2425,0
20230808,101800,27511320,2425,2425,2425,2425,8
20230808,101700,27491920,2425,2430,2430,2425,5624
20230808,101600,13852200,2430,2430,2430,2430,251
20230808,101500,13242270,2430,2430,2430,2430,0
20230808,101400,13242270,2430,2430,2430,2430,0
20230808,101300,13242270,2430,2430,2430,2430,75
20230808,101200,13060020,2430,2435,2435,2430,104
20230808,101100,12806795,2440,2440,2440,2440,0
20230808,101000,12806795,2440,2440,2440,2440,2
20230808,100900,12801915,2440,2440,2440,2440,1
20230808,100800,12799475,2435,2435,2435,2435,0
20230808,100700,12799475,2435,2435,2435,2435,2
20230808,100600,12794605,2435,2435,2435,2435,11
20230808,100500,12767820,2435,2435,2435,2435,0
20230808,100400,12767820,2435,2435,2435,2435,0
20230808,100300,12767820,2435,2435,2435,2435,1
20230808,100200,12765385,2435,2435,2435,2435,0
20230808,100100,12765385,2435,2435,2435,2435,1
20230808,100000,12762950,2430,2430,2430,2430,2
20230808,095900,12758090,2430,2430,2430,2430,23
20230808,095800,12702200,2430,2430,2430,2430,0
20230808,095700,12702200,2430,2440,2440,2430,10
20230808,095600,12677885,2435,2435,2435,2435,0
20230808,095500,12677885,2435,2435,2435,2435,409
20230808,095400,11681970,2440,2440,2440,2440,1
20230808,095300,11679530,2440,2440,2440,2440,0
20230808,095200,11679530,2440,2440,2440,2440,101
20230808,095100,11433090,2440,2440,2440,2440,198
20230808,095000,10949970,2440,2440,2440,2440,0
20230808,094900,10949970,2440,2440,2440,2440,9
20230808,094800,10928010,2440,2440,2440,2440,1
20230808,094700,10925570,2435,2445,2445,2435,9
20230808,094600,10903640,2445,2445,2445,2445,0
20230808,094500,10903640,2445,2445,2445,2445,36
20230808,094400,10815620,2440,2440,2440,2440,0
20230808,094300,10815620,2440,2440,2440,2440,1
20230808,094200,10813180,2440,2440,2440,2440,2
20230808,094100,10808300,2440,2440,2440,2440,1
20230808,094000,10805860,2435,2435,2435,2435,0
20230808,093900,10805860,2435,2435,2435,2435,0
20230808,093800,10805860,2435,2435,2435,2435,0
20230808,093700,10805860,2435,2435,2435,2435,243
20230808,093600,10214155,2435,2435,2435,2435,10
20230808,093500,10189805,2435,2435,2435,2435,354
20230808,093400,9327815,2440,2440,2440,2440,1
20230808,093300,9325375,2445,2440,2445,2440,246
20230808,093200,8725130,2440,2435,2440,2435,13
20230808,093100,8693450,2435,2435,2435,2435,3
20230808,093000,8686145,2435,2435,2435,2435,1
20230808,092900,8683710,2435,2435,2435,2435,1
20230808,092800,8681275,2435,2435,2435,2435,91
20230808,092700,8459690,2440,2440,2440,2440,1
20230808,092600,8457250,2440,2440,2440,2440,1
20230808,092500,8454810,2445,2440,2445,2440,548
20230808,092400,7117685,2430,2430,2430,2430,0
20230808,092300,7117685,2430,2430,2430,2430,0
20230808,092200,7117685,2430,2430,2430,2430,1
20230808,092100,7115255,2425,2430,2435,2425,267
20230808,092000,6467320,2425,2420,2425,2420,555
20230808,091900,5121640,2425,2430,2430,2425,265
20230808,091800,4478585,2430,2425,2430,2425,806
20230808,091700,2524030,2430,2430,2430,2430,0
20230808,091600,2524030,2430,2430,2430,2430,0
20230808,091500,2524030,2430,2425,2440,2425,414
20230808,091400,1520060,2425,2425,2425,2425,1
20230808,091300,1517635,2430,2430,2430,2430,1
20230808,091200,1515205,2430,2430,2430,2430,1
20230808,091100,1512775,2430,2430,2430,2430,1
20230808,091000,1510345,2430,2435,2435,2430,122
20230808,090900,1213485,2435,2435,2435,2435,11
20230808,090800,1186700,2435,2435,2435,2435,13
20230808,090700,1155045,2435,2435,2435,2430,55
20230808,090600,1021200,2435,2435,2435,2435,0
20230808,090500,1021200,2435,2435,2435,2435,121
20230808,090400,726565,2435,2435,2435,2435,0
20230808,090300,726565,2435,2435,2435,2435,111
20230808,090200,456280,2440,2440,2440,2440,0
20230808,090100,456280,2440,2440,2440,2440,80
20230808,090000,261080,2440,2440,2440,2440,107