stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185000,108256305,2435,2435,2435,2435,1142
20230809,184900,108256305,2435,2435,2435,2435,0
20230809,184800,108256305,2435,2435,2435,2435,0
20230809,184700,108256305,2435,2435,2435,2435,0
20230809,184600,108256305,2435,2435,2435,2435,0
20230809,184500,108256305,2435,2435,2435,2435,0
20230809,184400,108256305,2435,2435,2435,2435,0
20230809,184300,108256305,2435,2435,2435,2435,0
20230809,184200,108256305,2435,2435,2435,2435,0
20230809,184100,108256305,2435,2435,2435,2435,0
20230809,184000,108256305,2435,2435,2435,2435,0
20230809,183900,108256305,2435,2435,2435,2435,0
20230809,183800,108256305,2435,2435,2435,2435,0
20230809,183700,108256305,2435,2435,2435,2435,0
20230809,183600,108256305,2435,2435,2435,2435,0
20230809,183500,108256305,2435,2435,2435,2435,0
20230809,183400,108256305,2435,2435,2435,2435,0
20230809,183300,108256305,2435,2435,2435,2435,0
20230809,183200,108256305,2435,2435,2435,2435,0
20230809,183100,108256305,2435,2435,2435,2435,0
20230809,183000,108256305,2435,2435,2435,2435,0
20230809,182900,108256305,2435,2435,2435,2435,0
20230809,182800,108256305,2435,2435,2435,2435,0
20230809,182700,108256305,2435,2435,2435,2435,0
20230809,182600,108256305,2435,2435,2435,2435,0
20230809,182500,108256305,2435,2435,2435,2435,0
20230809,182400,108256305,2435,2435,2435,2435,0
20230809,182300,108256305,2435,2435,2435,2435,0
20230809,182200,108256305,2435,2435,2435,2435,0
20230809,182100,108256305,2435,2435,2435,2435,0
20230809,182000,108256305,2435,2435,2435,2435,1142
20230809,181900,108256305,2435,2435,2435,2435,0
20230809,181800,108256305,2435,2435,2435,2435,0
20230809,181700,108256305,2435,2435,2435,2435,0
20230809,181600,108256305,2435,2435,2435,2435,0
20230809,181500,108256305,2435,2435,2435,2435,0
20230809,181400,108256305,2435,2435,2435,2435,0
20230809,181300,108256305,2435,2435,2435,2435,0
20230809,181200,108256305,2435,2435,2435,2435,0
20230809,181100,108256305,2435,2435,2435,2435,0
20230809,181000,108256305,2435,2435,2435,2435,0
20230809,180900,108256305,2435,2435,2435,2435,0
20230809,180800,108256305,2435,2435,2435,2435,0
20230809,180700,108256305,2435,2435,2435,2435,0
20230809,180600,108256305,2435,2435,2435,2435,0
20230809,180500,108256305,2435,2435,2435,2435,0
20230809,180400,108256305,2435,2435,2435,2435,0
20230809,180300,108256305,2435,2435,2435,2435,0
20230809,180200,108256305,2435,2435,2435,2435,0
20230809,180100,108256305,2435,2435,2435,2435,0
20230809,180000,108256305,2435,2435,2435,2435,0
20230809,175900,108256305,2435,2435,2435,2435,0
20230809,175800,108256305,2435,2435,2435,2435,0
20230809,175700,108256305,2435,2435,2435,2435,0
20230809,175600,108256305,2435,2435,2435,2435,0
20230809,175500,108256305,2435,2435,2435,2435,0
20230809,175400,108256305,2435,2435,2435,2435,0
20230809,175300,108256305,2435,2435,2435,2435,0
20230809,175200,108256305,2435,2435,2435,2435,0
20230809,175100,108256305,2435,2435,2435,2435,0
20230809,175000,108256305,2435,2435,2435,2435,1142
20230809,174900,108256305,2435,2435,2435,2435,0
20230809,174800,108256305,2435,2435,2435,2435,0
20230809,174700,108256305,2435,2435,2435,2435,0
20230809,174600,108256305,2435,2435,2435,2435,0
20230809,174500,108256305,2435,2435,2435,2435,0
20230809,174400,108256305,2435,2435,2435,2435,0
20230809,174300,108256305,2435,2435,2435,2435,0
20230809,174200,108256305,2435,2435,2435,2435,0
20230809,174100,108256305,2435,2435,2435,2435,0
20230809,174000,108256305,2435,2435,2435,2435,0
20230809,173900,108256305,2435,2435,2435,2435,0
20230809,173800,108256305,2435,2435,2435,2435,0
20230809,173700,108256305,2435,2435,2435,2435,0
20230809,173600,108256305,2435,2435,2435,2435,0
20230809,173500,108256305,2435,2435,2435,2435,0
20230809,173400,108256305,2435,2435,2435,2435,0
20230809,173300,108256305,2435,2435,2435,2435,0
20230809,173200,108256305,2435,2435,2435,2435,0
20230809,173100,108256305,2435,2435,2435,2435,0
20230809,173000,108256305,2435,2435,2435,2435,0
20230809,172900,108256305,2435,2435,2435,2435,0
20230809,172800,108256305,2435,2435,2435,2435,0
20230809,172700,108256305,2435,2435,2435,2435,0
20230809,172600,108256305,2435,2435,2435,2435,0
20230809,172500,108256305,2435,2435,2435,2435,0
20230809,172400,108256305,2435,2435,2435,2435,0
20230809,172300,108256305,2435,2435,2435,2435,0
20230809,172200,108256305,2435,2435,2435,2435,0
20230809,172100,108256305,2435,2435,2435,2435,0
20230809,172000,108256305,2435,2435,2435,2435,1142
20230809,171900,108256305,2435,2435,2435,2435,0
20230809,171800,108256305,2435,2435,2435,2435,0
20230809,171700,108256305,2435,2435,2435,2435,0
20230809,171600,108256305,2435,2435,2435,2435,0
20230809,171500,108256305,2435,2435,2435,2435,0
20230809,171400,108256305,2435,2435,2435,2435,0
20230809,171300,108256305,2435,2435,2435,2435,0
20230809,171200,108256305,2435,2435,2435,2435,0
20230809,171100,108256305,2435,2435,2435,2435,0
20230809,171000,108256305,2435,2435,2435,2435,0
20230809,170900,108256305,2435,2435,2435,2435,0
20230809,170800,108256305,2435,2435,2435,2435,0
20230809,170700,108256305,2435,2435,2435,2435,0
20230809,170600,108256305,2435,2435,2435,2435,0
20230809,170500,108256305,2435,2435,2435,2435,0
20230809,170400,108256305,2435,2435,2435,2435,0
20230809,170300,108256305,2435,2435,2435,2435,0
20230809,170200,108256305,2435,2435,2435,2435,0
20230809,170100,108256305,2435,2435,2435,2435,0
20230809,170000,108256305,2435,2435,2435,2435,0
20230809,165900,108256305,2435,2435,2435,2435,0
20230809,165800,108256305,2435,2435,2435,2435,0
20230809,165700,108256305,2435,2435,2435,2435,0
20230809,165600,108256305,2435,2435,2435,2435,0
20230809,165500,108256305,2435,2435,2435,2435,0
20230809,165400,108256305,2435,2435,2435,2435,0
20230809,165300,108256305,2435,2435,2435,2435,0
20230809,165200,108256305,2435,2435,2435,2435,0
20230809,165100,108256305,2435,2435,2435,2435,0
20230809,165000,108256305,2435,2435,2435,2435,1142
20230809,164900,108256305,2435,2435,2435,2435,0
20230809,164800,108256305,2435,2435,2435,2435,0
20230809,164700,108256305,2435,2435,2435,2435,0
20230809,164600,108256305,2435,2435,2435,2435,0
20230809,164500,108256305,2435,2435,2435,2435,0
20230809,164400,108256305,2435,2435,2435,2435,0
20230809,164300,108256305,2435,2435,2435,2435,0
20230809,164200,108256305,2435,2435,2435,2435,0
20230809,164100,108256305,2435,2435,2435,2435,0
20230809,164000,108256305,2435,2435,2435,2435,0
20230809,163900,108256305,2435,2435,2435,2435,0
20230809,163800,108256305,2435,2435,2435,2435,0
20230809,163700,108256305,2435,2435,2435,2435,0
20230809,163600,108256305,2435,2435,2435,2435,0
20230809,163500,108256305,2435,2435,2435,2435,0
20230809,163400,108256305,2435,2435,2435,2435,0
20230809,163300,108256305,2435,2435,2435,2435,0
20230809,163200,108256305,2435,2435,2435,2435,0
20230809,163100,108256305,2435,2435,2435,2435,0
20230809,163000,108256305,2435,2435,2435,2435,0
20230809,162900,108256305,2435,2435,2435,2435,0
20230809,162800,108256305,2435,2435,2435,2435,0
20230809,162700,108256305,2435,2435,2435,2435,0
20230809,162600,108256305,2435,2435,2435,2435,0
20230809,162500,108256305,2435,2435,2435,2435,0
20230809,162400,108256305,2435,2435,2435,2435,0
20230809,162300,108256305,2435,2435,2435,2435,0
20230809,162200,108256305,2435,2435,2435,2435,0
20230809,162100,108256305,2435,2435,2435,2435,0
20230809,162000,108256305,2435,2435,2435,2435,1142
20230809,161900,108256305,2435,2435,2435,2435,0
20230809,161800,108256305,2435,2435,2435,2435,0
20230809,161700,108256305,2435,2435,2435,2435,0
20230809,161600,108256305,2435,2435,2435,2435,0
20230809,161500,108256305,2435,2435,2435,2435,0
20230809,161400,108256305,2435,2435,2435,2435,0
20230809,161300,108256305,2435,2435,2435,2435,0
20230809,161200,108256305,2435,2435,2435,2435,0
20230809,161100,108256305,2435,2435,2435,2435,0
20230809,161000,108256305,2435,2435,2435,2435,0
20230809,160900,108256305,2435,2435,2435,2435,0
20230809,160800,108256305,2435,2435,2435,2435,0
20230809,160700,108256305,2435,2435,2435,2435,0
20230809,160600,108256305,2435,2435,2435,2435,0
20230809,160500,108256305,2435,2435,2435,2435,0
20230809,160400,108256305,2435,2435,2435,2435,0
20230809,160300,108256305,2435,2435,2435,2435,0
20230809,160200,108256305,2435,2435,2435,2435,0
20230809,160100,108256305,2435,2435,2435,2435,0
20230809,160000,108256305,2435,2435,2435,2435,0
20230809,155900,108256305,2435,2435,2435,2435,0
20230809,155800,108256305,2435,2435,2435,2435,0
20230809,155700,108256305,2435,2435,2435,2435,0
20230809,155600,108256305,2435,2435,2435,2435,0
20230809,155500,108256305,2435,2435,2435,2435,0
20230809,155400,108256305,2435,2435,2435,2435,0
20230809,155300,108256305,2435,2435,2435,2435,0
20230809,155200,108256305,2435,2435,2435,2435,0
20230809,155100,108256305,2435,2435,2435,2435,0
20230809,155000,108256305,2435,2435,2435,2435,1142
20230809,154900,108256305,2435,2435,2435,2435,0
20230809,154800,108256305,2435,2435,2435,2435,0
20230809,154700,108256305,2435,2435,2435,2435,0
20230809,154600,108256305,2435,2435,2435,2435,0
20230809,154500,108256305,2435,2435,2435,2435,0
20230809,154400,108256305,2435,2435,2435,2435,0
20230809,154300,108256305,2435,2435,2435,2435,0
20230809,154200,108256305,2435,2435,2435,2435,0
20230809,154100,108256305,2435,2435,2435,2435,0
20230809,154000,108256305,2435,2435,2435,2435,0
20230809,153900,108256305,2435,2435,2435,2435,0
20230809,153800,108256305,2435,2435,2435,2435,0
20230809,153700,108256305,2435,2435,2435,2435,0
20230809,153600,108256305,2435,2435,2435,2435,0
20230809,153500,108256305,2435,2435,2435,2435,0
20230809,153400,108256305,2435,2435,2435,2435,0
20230809,153300,108256305,2435,2435,2435,2435,0
20230809,153200,108256305,2435,2435,2435,2435,0
20230809,153100,108256305,2435,2435,2435,2435,0
20230809,153000,108256305,2435,2435,2435,2435,1142
20230809,152900,105475535,2420,2420,2420,2420,0
20230809,152800,105475535,2420,2420,2420,2420,0
20230809,152700,105475535,2420,2420,2420,2420,0
20230809,152600,105475535,2420,2420,2420,2420,0
20230809,152500,105475535,2420,2420,2420,2420,0
20230809,152400,105475535,2420,2420,2420,2420,0
20230809,152300,105475535,2420,2420,2420,2420,0
20230809,152200,105475535,2420,2420,2420,2420,0
20230809,152100,105475535,2420,2420,2420,2420,0
20230809,152000,105475535,2420,2420,2420,2420,0
20230809,151900,105475535,2420,2435,2435,2420,223
20230809,151800,104932575,2420,2430,2435,2420,62
20230809,151700,104782015,2420,2425,2425,2420,3743
20230809,151600,95705245,2425,2420,2425,2420,304
20230809,151500,94968065,2425,2425,2425,2425,0
20230809,151400,94968065,2425,2425,2425,2425,81
20230809,151300,94771640,2425,2425,2425,2425,0
20230809,151200,94771640,2425,2425,2425,2425,115
20230809,151100,94492765,2425,2425,2425,2425,4
20230809,151000,94483065,2425,2420,2425,2420,71
20230809,150900,94310895,2430,2430,2430,2430,208
20230809,150800,93805455,2430,2430,2430,2430,1
20230809,150700,93803025,2420,2420,2420,2420,0
20230809,150600,93803025,2420,2420,2420,2420,0
20230809,150500,93803025,2420,2420,2420,2420,0
20230809,150400,93803025,2420,2425,2425,2420,21
20230809,150300,93752105,2430,2430,2430,2430,0
20230809,150200,93752105,2430,2430,2430,2430,0
20230809,150100,93752105,2430,2430,2430,2430,0
20230809,150000,93752105,2430,2430,2430,2430,0
20230809,145900,93752105,2430,2430,2430,2430,1
20230809,145800,93749675,2420,2420,2420,2420,1
20230809,145700,93747255,2425,2430,2430,2425,82
20230809,145600,93548000,2420,2420,2420,2420,0
20230809,145500,93548000,2420,2420,2420,2420,378
20230809,145400,92633240,2420,2420,2420,2420,0
20230809,145300,92633240,2420,2420,2420,2420,0
20230809,145200,92633240,2420,2420,2420,2420,0
20230809,145100,92633240,2420,2420,2420,2420,1
20230809,145000,92630820,2420,2420,2420,2420,0
20230809,144900,92630820,2420,2420,2420,2420,0
20230809,144800,92630820,2420,2420,2420,2420,1
20230809,144700,92628400,2420,2430,2430,2420,254
20230809,144600,92013690,2420,2420,2420,2420,0
20230809,144500,92013690,2420,2425,2425,2420,5
20230809,144400,92001570,2420,2420,2420,2420,0
20230809,144300,92001570,2420,2420,2420,2420,0
20230809,144200,92001570,2420,2420,2420,2420,0
20230809,144100,92001570,2420,2420,2420,2420,0
20230809,144000,92001570,2420,2420,2420,2420,0
20230809,143900,92001570,2420,2420,2420,2420,1
20230809,143800,91999150,2425,2425,2425,2425,37
20230809,143700,91909425,2420,2420,2420,2420,0
20230809,143600,91909425,2420,2420,2420,2420,0
20230809,143500,91909425,2420,2420,2420,2420,0
20230809,143400,91909425,2420,2420,2420,2420,400
20230809,143300,90941425,2420,2420,2420,2420,0
20230809,143200,90941425,2420,2420,2420,2420,0
20230809,143100,90941425,2420,2420,2420,2420,323
20230809,143000,90159765,2420,2420,2420,2420,0
20230809,142900,90159765,2420,2420,2420,2420,0
20230809,142800,90159765,2420,2420,2420,2420,0
20230809,142700,90159765,2420,2420,2420,2420,0
20230809,142600,90159765,2420,2420,2420,2420,0
20230809,142500,90159765,2420,2420,2420,2420,0
20230809,142400,90159765,2420,2420,2420,2420,3
20230809,142300,90152505,2420,2420,2420,2420,252
20230809,142200,89542665,2420,2420,2420,2420,1
20230809,142100,89540245,2415,2415,2415,2415,0
20230809,142000,89540245,2415,2420,2420,2415,6
20230809,141900,89525730,2420,2420,2420,2420,5
20230809,141800,89513630,2420,2420,2420,2420,0
20230809,141700,89513630,2420,2420,2420,2420,0
20230809,141600,89513630,2420,2420,2420,2420,1
20230809,141500,89511210,2420,2420,2420,2420,0
20230809,141400,89511210,2420,2420,2420,2420,250
20230809,141300,88906210,2420,2420,2420,2420,0
20230809,141200,88906210,2420,2420,2420,2420,0
20230809,141100,88906210,2420,2420,2420,2420,0
20230809,141000,88906210,2420,2420,2420,2420,0
20230809,140900,88906210,2420,2420,2420,2420,1
20230809,140800,88903790,2425,2425,2425,2425,0
20230809,140700,88903790,2425,2425,2425,2425,1
20230809,140600,88901365,2420,2420,2420,2420,0
20230809,140500,88901365,2420,2420,2420,2420,0
20230809,140400,88901365,2420,2420,2420,2420,0
20230809,140300,88901365,2420,2420,2420,2420,0
20230809,140200,88901365,2420,2420,2420,2420,0
20230809,140100,88901365,2420,2420,2420,2420,0
20230809,140000,88901365,2420,2420,2420,2420,0
20230809,135900,88901365,2420,2420,2420,2420,0
20230809,135800,88901365,2420,2420,2420,2420,0
20230809,135700,88901365,2420,2420,2420,2420,0
20230809,135600,88901365,2420,2420,2420,2420,0
20230809,135500,88901365,2420,2420,2420,2420,0
20230809,135400,88901365,2420,2420,2420,2420,0
20230809,135300,88901365,2420,2420,2420,2420,0
20230809,135200,88901365,2420,2420,2420,2420,600
20230809,135100,87449365,2420,2420,2420,2420,0
20230809,135000,87449365,2420,2420,2420,2420,0
20230809,134900,87449365,2420,2420,2420,2420,1
20230809,134800,87446945,2430,2425,2430,2425,20
20230809,134700,87398380,2425,2425,2425,2425,0
20230809,134600,87398380,2425,2425,2425,2425,1
20230809,134500,87395955,2420,2420,2420,2420,0
20230809,134400,87395955,2420,2420,2420,2420,0
20230809,134300,87395955,2420,2420,2420,2420,0
20230809,134200,87395955,2420,2420,2420,2420,0
20230809,134100,87395955,2420,2420,2420,2420,0
20230809,134000,87395955,2420,2420,2420,2420,0
20230809,133900,87395955,2420,2420,2420,2420,0
20230809,133800,87395955,2420,2420,2420,2420,0
20230809,133700,87395955,2420,2420,2420,2420,0
20230809,133600,87395955,2420,2420,2420,2420,0
20230809,133500,87395955,2420,2420,2420,2420,0
20230809,133400,87395955,2420,2420,2420,2420,300
20230809,133300,86669955,2405,2420,2430,2405,2969
20230809,133200,79510080,2420,2420,2420,2420,72
20230809,133100,79335840,2420,2420,2420,2420,0
20230809,133000,79335840,2420,2420,2420,2420,100
20230809,132900,79093840,2430,2430,2430,2430,1
20230809,132800,79091410,2420,2420,2420,2420,0
20230809,132700,79091410,2420,2420,2420,2420,0
20230809,132600,79091410,2420,2420,2420,2420,932
20230809,132500,76835970,2420,2420,2420,2420,0
20230809,132400,76835970,2420,2420,2420,2420,0
20230809,132300,76835970,2420,2430,2430,2420,501
20230809,132200,75623540,2420,2420,2420,2420,1
20230809,132100,75621120,2420,2420,2420,2420,1
20230809,132000,75618700,2420,2420,2420,2420,0
20230809,131900,75618700,2420,2420,2420,2420,0
20230809,131800,75618700,2420,2420,2420,2420,0
20230809,131700,75618700,2420,2420,2420,2420,0
20230809,131600,75618700,2420,2420,2420,2420,10
20230809,131500,75594500,2420,2420,2420,2420,0
20230809,131400,75594500,2420,2420,2420,2420,0
20230809,131300,75594500,2420,2420,2420,2420,1363
20230809,131200,72296040,2420,2420,2420,2420,0
20230809,131100,72296040,2420,2420,2420,2420,0
20230809,131000,72296040,2420,2420,2420,2420,0
20230809,130900,72296040,2420,2420,2420,2420,0
20230809,130800,72296040,2420,2425,2425,2420,4
20230809,130700,72286345,2430,2430,2430,2430,0
20230809,130600,72286345,2430,2430,2430,2430,0
20230809,130500,72286345,2430,2430,2430,2430,3
20230809,130400,72279055,2420,2420,2420,2420,0
20230809,130300,72279055,2420,2420,2420,2420,0
20230809,130200,72279055,2420,2420,2420,2420,0
20230809,130100,72279055,2420,2430,2430,2420,2
20230809,130000,72274205,2420,2430,2430,2420,32
20230809,125900,72196480,2430,2430,2430,2430,0
20230809,125800,72196480,2430,2430,2430,2430,0
20230809,125700,72196480,2430,2430,2430,2430,0
20230809,125600,72196480,2430,2425,2430,2425,782
20230809,125500,70296245,2410,2410,2410,2410,0
20230809,125400,70296245,2410,2410,2410,2410,0
20230809,125300,70296245,2410,2410,2410,2410,0
20230809,125200,70296245,2410,2410,2410,2410,0
20230809,125100,70296245,2410,2410,2410,2410,0
20230809,125000,70296245,2410,2420,2420,2410,5000
20230809,124900,58221460,2420,2420,2420,2420,0
20230809,124800,58221460,2420,2420,2420,2420,0
20230809,124700,58221460,2420,2420,2420,2420,0
20230809,124600,58221460,2420,2420,2420,2420,0
20230809,124500,58221460,2420,2420,2420,2420,1000
20230809,124400,55801460,2420,2420,2420,2420,0
20230809,124300,55801460,2420,2420,2420,2420,226
20230809,124200,55254540,2420,2420,2420,2420,1
20230809,124100,55252120,2425,2425,2425,2425,95
20230809,124000,55021745,2410,2415,2415,2410,2500
20230809,123900,48990865,2420,2420,2420,2420,0
20230809,123800,48990865,2420,2420,2420,2420,0
20230809,123700,48990865,2420,2420,2420,2420,0
20230809,123600,48990865,2420,2420,2420,2420,0
20230809,123500,48990865,2420,2420,2420,2420,0
20230809,123400,48990865,2420,2425,2425,2420,2500
20230809,123300,42931210,2425,2425,2425,2425,0
20230809,123200,42931210,2425,2425,2425,2425,0
20230809,123100,42931210,2425,2425,2425,2425,0
20230809,123000,42931210,2425,2425,2425,2425,8
20230809,122900,42911810,2425,2425,2425,2425,0
20230809,122800,42911810,2425,2430,2430,2425,2
20230809,122700,42906955,2430,2430,2430,2430,0
20230809,122600,42906955,2430,2430,2430,2430,0
20230809,122500,42906955,2430,2430,2430,2430,0
20230809,122400,42906955,2430,2430,2430,2430,0
20230809,122300,42906955,2430,2430,2430,2430,0
20230809,122200,42906955,2430,2430,2430,2430,1
20230809,122100,42904525,2435,2435,2435,2435,667
20230809,122000,41280380,2435,2435,2435,2435,1
20230809,121900,41277945,2435,2435,2435,2435,0
20230809,121800,41277945,2435,2435,2435,2435,0
20230809,121700,41277945,2435,2435,2435,2435,0
20230809,121600,41277945,2435,2435,2435,2435,0
20230809,121500,41277945,2435,2435,2435,2435,0
20230809,121400,41277945,2435,2435,2435,2435,0
20230809,121300,41277945,2435,2435,2435,2435,1
20230809,121200,41275510,2435,2430,2435,2430,2034
20230809,121100,36328170,2420,2420,2420,2420,0
20230809,121000,36328170,2420,2420,2420,2420,0
20230809,120900,36328170,2420,2420,2420,2420,0
20230809,120800,36328170,2420,2420,2420,2420,151
20230809,120700,35962750,2420,2420,2420,2420,0
20230809,120600,35962750,2420,2420,2420,2420,1
20230809,120500,35960330,2430,2430,2430,2430,100
20230809,120400,35717330,2420,2420,2420,2420,0
20230809,120300,35717330,2420,2425,2425,2420,4297
20230809,120200,25318580,2420,2420,2420,2420,0
20230809,120100,25318580,2420,2420,2420,2420,0
20230809,120000,25318580,2420,2420,2420,2420,0
20230809,115900,25318580,2420,2420,2420,2420,0
20230809,115800,25318580,2420,2420,2420,2420,0
20230809,115700,25318580,2420,2420,2420,2420,0
20230809,115600,25318580,2420,2420,2420,2420,0
20230809,115500,25318580,2420,2420,2420,2420,0
20230809,115400,25318580,2420,2420,2420,2420,0
20230809,115300,25318580,2420,2420,2420,2420,0
20230809,115200,25318580,2420,2420,2420,2420,50
20230809,115100,25197580,2420,2420,2420,2420,0
20230809,115000,25197580,2420,2420,2420,2420,10
20230809,114900,25173380,2420,2420,2420,2420,0
20230809,114800,25173380,2420,2420,2420,2420,0
20230809,114700,25173380,2420,2420,2420,2420,0
20230809,114600,25173380,2420,2420,2420,2420,0
20230809,114500,25173380,2420,2420,2420,2420,0
20230809,114400,25173380,2420,2420,2420,2420,0
20230809,114300,25173380,2420,2420,2420,2420,0
20230809,114200,25173380,2420,2420,2420,2420,0
20230809,114100,25173380,2420,2420,2420,2420,0
20230809,114000,25173380,2420,2420,2420,2420,0
20230809,113900,25173380,2420,2420,2420,2420,0
20230809,113800,25173380,2420,2420,2420,2420,0
20230809,113700,25173380,2420,2420,2420,2420,0
20230809,113600,25173380,2420,2420,2420,2420,0
20230809,113500,25173380,2420,2420,2420,2420,0
20230809,113400,25173380,2420,2420,2420,2420,5
20230809,113300,25161280,2420,2420,2420,2420,0
20230809,113200,25161280,2420,2420,2420,2420,0
20230809,113100,25161280,2420,2420,2420,2420,100
20230809,113000,24919280,2420,2420,2420,2420,0
20230809,112900,24919280,2420,2420,2420,2420,0
20230809,112800,24919280,2420,2420,2420,2420,0
20230809,112700,24919280,2420,2420,2420,2420,0
20230809,112600,24919280,2420,2420,2420,2420,0
20230809,112500,24919280,2420,2420,2420,2420,0
20230809,112400,24919280,2420,2420,2420,2420,110
20230809,112300,24653080,2420,2420,2420,2420,100
20230809,112200,24411080,2420,2420,2420,2420,0
20230809,112100,24411080,2420,2420,2420,2420,0
20230809,112000,24411080,2420,2420,2420,2420,0
20230809,111900,24411080,2420,2420,2420,2420,0
20230809,111800,24411080,2420,2420,2420,2420,0
20230809,111700,24411080,2420,2420,2420,2420,0
20230809,111600,24411080,2420,2420,2420,2420,531
20230809,111500,23126060,2420,2420,2420,2420,0
20230809,111400,23126060,2420,2420,2420,2420,0
20230809,111300,23126060,2420,2420,2420,2420,0
20230809,111200,23126060,2420,2425,2425,2420,68
20230809,111100,22961165,2420,2425,2425,2420,101
20230809,111000,22716245,2420,2420,2420,2420,0
20230809,110900,22716245,2420,2425,2425,2420,501
20230809,110800,21501325,2420,2420,2420,2420,0
20230809,110700,21501325,2420,2420,2420,2420,0
20230809,110600,21501325,2420,2420,2420,2420,5
20230809,110500,21489225,2420,2420,2420,2420,21
20230809,110400,21438405,2420,2420,2420,2420,125
20230809,110300,21135905,2420,2420,2420,2420,474
20230809,110200,19988825,2420,2420,2420,2420,111
20230809,110100,19720205,2420,2420,2420,2420,0
20230809,110000,19720205,2420,2420,2420,2420,2
20230809,105900,19715365,2420,2420,2420,2420,38
20230809,105800,19623405,2420,2420,2420,2420,38
20230809,105700,19531445,2425,2425,2425,2425,1000
20230809,105600,17106445,2420,2420,2420,2420,11
20230809,105500,17079825,2420,2420,2420,2420,11
20230809,105400,17053205,2420,2420,2420,2420,296
20230809,105300,16336885,2420,2420,2420,2420,0
20230809,105200,16336885,2420,2420,2420,2420,5
20230809,105100,16324785,2420,2420,2420,2420,0
20230809,105000,16324785,2420,2420,2420,2420,0
20230809,104900,16324785,2420,2420,2420,2420,0
20230809,104800,16324785,2420,2420,2420,2420,0
20230809,104700,16324785,2420,2420,2420,2420,499
20230809,104600,15117205,2420,2420,2420,2420,0
20230809,104500,15117205,2420,2420,2420,2420,0
20230809,104400,15117205,2420,2420,2420,2420,0
20230809,104300,15117205,2420,2420,2420,2420,0
20230809,104200,15117205,2420,2420,2420,2420,0
20230809,104100,15117205,2420,2420,2420,2420,0
20230809,104000,15117205,2420,2420,2420,2420,0
20230809,103900,15117205,2420,2420,2420,2420,0
20230809,103800,15117205,2420,2420,2420,2420,1
20230809,103700,15114785,2425,2425,2425,2425,0
20230809,103600,15114785,2425,2425,2425,2425,0
20230809,103500,15114785,2425,2425,2425,2425,0
20230809,103400,15114785,2425,2425,2425,2425,0
20230809,103300,15114785,2425,2425,2425,2425,50
20230809,103200,14993535,2420,2420,2420,2420,0
20230809,103100,14993535,2420,2420,2420,2420,0
20230809,103000,14993535,2420,2420,2420,2420,0
20230809,102900,14993535,2420,2420,2420,2420,4
20230809,102800,14983855,2420,2420,2420,2420,0
20230809,102700,14983855,2420,2420,2420,2420,0
20230809,102600,14983855,2420,2420,2420,2420,200
20230809,102500,14499855,2420,2420,2420,2420,0
20230809,102400,14499855,2420,2420,2420,2420,0
20230809,102300,14499855,2420,2420,2420,2420,0
20230809,102200,14499855,2420,2420,2420,2420,0
20230809,102100,14499855,2420,2420,2420,2420,0
20230809,102000,14499855,2420,2420,2420,2420,106
20230809,101900,14243335,2410,2410,2410,2410,0
20230809,101800,14243335,2410,2410,2410,2410,0
20230809,101700,14243335,2410,2410,2410,2410,0
20230809,101600,14243335,2410,2410,2410,2410,0
20230809,101500,14243335,2410,2410,2410,2410,0
20230809,101400,14243335,2410,2410,2410,2410,0
20230809,101300,14243335,2410,2410,2410,2410,0
20230809,101200,14243335,2410,2410,2410,2410,112
20230809,101100,13973415,2410,2410,2410,2410,0
20230809,101000,13973415,2410,2410,2410,2410,0
20230809,100900,13973415,2410,2410,2410,2410,0
20230809,100800,13973415,2410,2410,2410,2410,0
20230809,100700,13973415,2410,2415,2415,2410,320
20230809,100600,13202210,2425,2425,2425,2425,0
20230809,100500,13202210,2425,2425,2425,2425,0
20230809,100400,13202210,2425,2425,2425,2425,0
20230809,100300,13202210,2425,2425,2425,2425,0
20230809,100200,13202210,2425,2425,2425,2425,0
20230809,100100,13202210,2425,2425,2425,2425,0
20230809,100000,13202210,2425,2425,2425,2425,0
20230809,095900,13202210,2425,2425,2425,2425,0
20230809,095800,13202210,2425,2425,2425,2425,0
20230809,095700,13202210,2425,2425,2425,2425,100
20230809,095600,12959710,2425,2425,2425,2425,0
20230809,095500,12959710,2425,2425,2425,2425,0
20230809,095400,12959710,2425,2425,2425,2425,0
20230809,095300,12959710,2425,2425,2425,2425,0
20230809,095200,12959710,2425,2425,2425,2425,500
20230809,095100,11747210,2425,2425,2425,2425,0
20230809,095000,11747210,2425,2425,2425,2425,0
20230809,094900,11747210,2425,2425,2425,2425,0
20230809,094800,11747210,2425,2425,2425,2425,0
20230809,094700,11747210,2425,2425,2425,2425,0
20230809,094600,11747210,2425,2425,2425,2425,0
20230809,094500,11747210,2425,2425,2425,2425,0
20230809,094400,11747210,2425,2425,2425,2425,1
20230809,094300,11744785,2425,2425,2425,2425,0
20230809,094200,11744785,2425,2420,2425,2420,1685
20230809,094100,7658845,2420,2420,2420,2420,0
20230809,094000,7658845,2420,2420,2420,2420,63
20230809,093900,7506385,2425,2425,2425,2425,10
20230809,093800,7482135,2425,2425,2425,2425,21
20230809,093700,7431210,2425,2425,2425,2425,1
20230809,093600,7428785,2425,2425,2425,2425,1
20230809,093500,7426360,2415,2415,2415,2415,8
20230809,093400,7407040,2415,2415,2415,2415,0
20230809,093300,7407040,2415,2415,2415,2415,8
20230809,093200,7387720,2415,2415,2415,2415,0
20230809,093100,7387720,2415,2415,2415,2415,1
20230809,093000,7385305,2415,2415,2415,2415,0
20230809,092900,7385305,2415,2415,2415,2415,211
20230809,092800,6875740,2415,2420,2420,2415,210
20230809,092700,6367555,2420,2420,2420,2420,100
20230809,092600,6125555,2415,2415,2415,2415,0
20230809,092500,6125555,2415,2415,2415,2415,163
20230809,092400,5731910,2415,2415,2415,2415,0
20230809,092300,5731910,2415,2415,2415,2415,0
20230809,092200,5731910,2415,2415,2415,2415,0
20230809,092100,5731910,2415,2425,2425,2415,166
20230809,092000,5329390,2430,2425,2430,2420,39
20230809,091900,5234835,2415,2415,2415,2415,0
20230809,091800,5234835,2415,2415,2415,2415,4
20230809,091700,5225175,2415,2420,2420,2415,58
20230809,091600,5084870,2420,2420,2420,2420,54
20230809,091500,4954190,2420,2420,2420,2420,200
20230809,091400,4470190,2420,2420,2420,2420,0
20230809,091300,4470190,2420,2420,2420,2420,0
20230809,091200,4470190,2420,2420,2420,2420,0
20230809,091100,4470190,2420,2420,2420,2420,0
20230809,091000,4470190,2420,2420,2420,2420,0
20230809,090900,4470190,2420,2420,2420,2420,0
20230809,090800,4470190,2420,2415,2420,2415,253
20230809,090700,3858000,2415,2420,2420,2415,500
20230809,090600,2648500,2410,2410,2410,2410,0
20230809,090500,2648500,2410,2410,2410,2410,0
20230809,090400,2648500,2410,2410,2410,2410,0
20230809,090300,2648500,2410,2410,2410,2410,50
20230809,090200,2528000,2400,2400,2400,2400,0
20230809,090100,2528000,2400,2400,2400,2400,0
20230809,090000,2528000,2400,2400,2400,2400,1013