stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185100,182597860,2455,2455,2455,2455,1062
20230816,185000,182597860,2455,2455,2455,2455,0
20230816,184900,182597860,2455,2455,2455,2455,0
20230816,184800,182597860,2455,2455,2455,2455,0
20230816,184700,182597860,2455,2455,2455,2455,0
20230816,184600,182597860,2455,2455,2455,2455,0
20230816,184500,182597860,2455,2455,2455,2455,0
20230816,184400,182597860,2455,2455,2455,2455,0
20230816,184300,182597860,2455,2455,2455,2455,0
20230816,184200,182597860,2455,2455,2455,2455,0
20230816,184100,182597860,2455,2455,2455,2455,0
20230816,184000,182597860,2455,2455,2455,2455,0
20230816,183900,182597860,2455,2455,2455,2455,0
20230816,183800,182597860,2455,2455,2455,2455,0
20230816,183700,182597860,2455,2455,2455,2455,0
20230816,183600,182597860,2455,2455,2455,2455,0
20230816,183500,182597860,2455,2455,2455,2455,0
20230816,183400,182597860,2455,2455,2455,2455,0
20230816,183300,182597860,2455,2455,2455,2455,0
20230816,183200,182597860,2455,2455,2455,2455,0
20230816,183100,182597860,2455,2455,2455,2455,0
20230816,183000,182597860,2455,2455,2455,2455,0
20230816,182900,182597860,2455,2455,2455,2455,0
20230816,182800,182597860,2455,2455,2455,2455,0
20230816,182700,182597860,2455,2455,2455,2455,0
20230816,182600,182597860,2455,2455,2455,2455,0
20230816,182500,182597860,2455,2455,2455,2455,0
20230816,182400,182597860,2455,2455,2455,2455,0
20230816,182300,182597860,2455,2455,2455,2455,0
20230816,182200,182597860,2455,2455,2455,2455,0
20230816,182100,182597860,2455,2455,2455,2455,1062
20230816,182000,182597860,2455,2455,2455,2455,0
20230816,181900,182597860,2455,2455,2455,2455,0
20230816,181800,182597860,2455,2455,2455,2455,0
20230816,181700,182597860,2455,2455,2455,2455,0
20230816,181600,182597860,2455,2455,2455,2455,0
20230816,181500,182597860,2455,2455,2455,2455,0
20230816,181400,182597860,2455,2455,2455,2455,0
20230816,181300,182597860,2455,2455,2455,2455,0
20230816,181200,182597860,2455,2455,2455,2455,0
20230816,181100,182597860,2455,2455,2455,2455,0
20230816,181000,182597860,2455,2455,2455,2455,0
20230816,180900,182597860,2455,2455,2455,2455,0
20230816,180800,182597860,2455,2455,2455,2455,0
20230816,180700,182597860,2455,2455,2455,2455,0
20230816,180600,182597860,2455,2455,2455,2455,0
20230816,180500,182597860,2455,2455,2455,2455,0
20230816,180400,182597860,2455,2455,2455,2455,0
20230816,180300,182597860,2455,2455,2455,2455,0
20230816,180200,182597860,2455,2455,2455,2455,0
20230816,180100,182597860,2455,2455,2455,2455,0
20230816,180000,182597860,2455,2455,2455,2455,0
20230816,175900,182597860,2455,2455,2455,2455,0
20230816,175800,182597860,2455,2455,2455,2455,0
20230816,175700,182597860,2455,2455,2455,2455,0
20230816,175600,182597860,2455,2455,2455,2455,0
20230816,175500,182597860,2455,2455,2455,2455,0
20230816,175400,182597860,2455,2455,2455,2455,0
20230816,175300,182597860,2455,2455,2455,2455,0
20230816,175200,182597860,2455,2455,2455,2455,0
20230816,175100,182597860,2455,2455,2455,2455,1062
20230816,175000,182597860,2455,2455,2455,2455,0
20230816,174900,182597860,2455,2455,2455,2455,0
20230816,174800,182597860,2455,2455,2455,2455,0
20230816,174700,182597860,2455,2455,2455,2455,0
20230816,174600,182597860,2455,2455,2455,2455,0
20230816,174500,182597860,2455,2455,2455,2455,0
20230816,174400,182597860,2455,2455,2455,2455,0
20230816,174300,182597860,2455,2455,2455,2455,0
20230816,174200,182597860,2455,2455,2455,2455,0
20230816,174100,182597860,2455,2455,2455,2455,0
20230816,174000,182597860,2455,2455,2455,2455,0
20230816,173900,182597860,2455,2455,2455,2455,0
20230816,173800,182597860,2455,2455,2455,2455,0
20230816,173700,182597860,2455,2455,2455,2455,0
20230816,173600,182597860,2455,2455,2455,2455,0
20230816,173500,182597860,2455,2455,2455,2455,0
20230816,173400,182597860,2455,2455,2455,2455,0
20230816,173300,182597860,2455,2455,2455,2455,0
20230816,173200,182597860,2455,2455,2455,2455,0
20230816,173100,182597860,2455,2455,2455,2455,0
20230816,173000,182597860,2455,2455,2455,2455,0
20230816,172900,182597860,2455,2455,2455,2455,0
20230816,172800,182597860,2455,2455,2455,2455,0
20230816,172700,182597860,2455,2455,2455,2455,0
20230816,172600,182597860,2455,2455,2455,2455,0
20230816,172500,182597860,2455,2455,2455,2455,0
20230816,172400,182597860,2455,2455,2455,2455,0
20230816,172300,182597860,2455,2455,2455,2455,0
20230816,172200,182597860,2455,2455,2455,2455,0
20230816,172100,182597860,2455,2455,2455,2455,1062
20230816,172000,182597860,2455,2455,2455,2455,0
20230816,171900,182597860,2455,2455,2455,2455,0
20230816,171800,182597860,2455,2455,2455,2455,0
20230816,171700,182597860,2455,2455,2455,2455,0
20230816,171600,182597860,2455,2455,2455,2455,0
20230816,171500,182597860,2455,2455,2455,2455,0
20230816,171400,182597860,2455,2455,2455,2455,0
20230816,171300,182597860,2455,2455,2455,2455,0
20230816,171200,182597860,2455,2455,2455,2455,0
20230816,171100,182597860,2455,2455,2455,2455,0
20230816,171000,182597860,2455,2455,2455,2455,0
20230816,170900,182597860,2455,2455,2455,2455,0
20230816,170800,182597860,2455,2455,2455,2455,0
20230816,170700,182597860,2455,2455,2455,2455,0
20230816,170600,182597860,2455,2455,2455,2455,0
20230816,170500,182597860,2455,2455,2455,2455,0
20230816,170400,182597860,2455,2455,2455,2455,0
20230816,170300,182597860,2455,2455,2455,2455,0
20230816,170200,182597860,2455,2455,2455,2455,0
20230816,170100,182597860,2455,2455,2455,2455,0
20230816,170000,182597860,2455,2455,2455,2455,0
20230816,165900,182597860,2455,2455,2455,2455,0
20230816,165800,182597860,2455,2455,2455,2455,0
20230816,165700,182597860,2455,2455,2455,2455,0
20230816,165600,182597860,2455,2455,2455,2455,0
20230816,165500,182597860,2455,2455,2455,2455,0
20230816,165400,182597860,2455,2455,2455,2455,0
20230816,165300,182597860,2455,2455,2455,2455,0
20230816,165200,182597860,2455,2455,2455,2455,0
20230816,165100,182597860,2455,2455,2455,2455,1062
20230816,165000,182597860,2455,2455,2455,2455,0
20230816,164900,182597860,2455,2455,2455,2455,0
20230816,164800,182597860,2455,2455,2455,2455,0
20230816,164700,182597860,2455,2455,2455,2455,0
20230816,164600,182597860,2455,2455,2455,2455,0
20230816,164500,182597860,2455,2455,2455,2455,0
20230816,164400,182597860,2455,2455,2455,2455,0
20230816,164300,182597860,2455,2455,2455,2455,0
20230816,164200,182597860,2455,2455,2455,2455,0
20230816,164100,182597860,2455,2455,2455,2455,0
20230816,164000,182597860,2455,2455,2455,2455,0
20230816,163900,182597860,2455,2455,2455,2455,0
20230816,163800,182597860,2455,2455,2455,2455,0
20230816,163700,182597860,2455,2455,2455,2455,0
20230816,163600,182597860,2455,2455,2455,2455,0
20230816,163500,182597860,2455,2455,2455,2455,0
20230816,163400,182597860,2455,2455,2455,2455,0
20230816,163300,182597860,2455,2455,2455,2455,0
20230816,163200,182597860,2455,2455,2455,2455,0
20230816,163100,182597860,2455,2455,2455,2455,0
20230816,163000,182597860,2455,2455,2455,2455,0
20230816,162900,182597860,2455,2455,2455,2455,0
20230816,162800,182597860,2455,2455,2455,2455,0
20230816,162700,182597860,2455,2455,2455,2455,0
20230816,162600,182597860,2455,2455,2455,2455,0
20230816,162500,182597860,2455,2455,2455,2455,0
20230816,162400,182597860,2455,2455,2455,2455,0
20230816,162300,182597860,2455,2455,2455,2455,0
20230816,162200,182597860,2455,2455,2455,2455,0
20230816,162100,182597860,2455,2455,2455,2455,1062
20230816,162000,182597860,2455,2455,2455,2455,0
20230816,161900,182597860,2455,2455,2455,2455,0
20230816,161800,182597860,2455,2455,2455,2455,0
20230816,161700,182597860,2455,2455,2455,2455,0
20230816,161600,182597860,2455,2455,2455,2455,0
20230816,161500,182597860,2455,2455,2455,2455,0
20230816,161400,182597860,2455,2455,2455,2455,0
20230816,161300,182597860,2455,2455,2455,2455,0
20230816,161200,182597860,2455,2455,2455,2455,0
20230816,161100,182597860,2455,2455,2455,2455,0
20230816,161000,182597860,2455,2455,2455,2455,0
20230816,160900,182597860,2455,2455,2455,2455,0
20230816,160800,182597860,2455,2455,2455,2455,0
20230816,160700,182597860,2455,2455,2455,2455,0
20230816,160600,182597860,2455,2455,2455,2455,0
20230816,160500,182597860,2455,2455,2455,2455,0
20230816,160400,182597860,2455,2455,2455,2455,0
20230816,160300,182597860,2455,2455,2455,2455,0
20230816,160200,182597860,2455,2455,2455,2455,0
20230816,160100,182597860,2455,2455,2455,2455,0
20230816,160000,182597860,2455,2455,2455,2455,0
20230816,155900,182597860,2455,2455,2455,2455,0
20230816,155800,182597860,2455,2455,2455,2455,0
20230816,155700,182597860,2455,2455,2455,2455,0
20230816,155600,182597860,2455,2455,2455,2455,0
20230816,155500,182597860,2455,2455,2455,2455,0
20230816,155400,182597860,2455,2455,2455,2455,0
20230816,155300,182597860,2455,2455,2455,2455,0
20230816,155200,182597860,2455,2455,2455,2455,0
20230816,155100,182597860,2455,2455,2455,2455,1062
20230816,155000,182597860,2455,2455,2455,2455,0
20230816,154900,182597860,2455,2455,2455,2455,0
20230816,154800,182597860,2455,2455,2455,2455,0
20230816,154700,182597860,2455,2455,2455,2455,0
20230816,154600,182597860,2455,2455,2455,2455,0
20230816,154500,182597860,2455,2455,2455,2455,0
20230816,154400,182597860,2455,2455,2455,2455,0
20230816,154300,182597860,2455,2455,2455,2455,0
20230816,154200,182597860,2455,2455,2455,2455,0
20230816,154100,182597860,2455,2455,2455,2455,0
20230816,154000,182597860,2455,2455,2455,2455,0
20230816,153900,182597860,2455,2455,2455,2455,0
20230816,153800,182597860,2455,2455,2455,2455,0
20230816,153700,182597860,2455,2455,2455,2455,0
20230816,153600,182597860,2455,2455,2455,2455,0
20230816,153500,182597860,2455,2455,2455,2455,0
20230816,153400,182597860,2455,2455,2455,2455,0
20230816,153300,182597860,2455,2455,2455,2455,0
20230816,153200,182597860,2455,2455,2455,2455,0
20230816,153100,182597860,2455,2455,2455,2455,0
20230816,153000,182597860,2455,2455,2455,2455,1062
20230816,152900,179990650,2455,2455,2455,2455,0
20230816,152800,179990650,2455,2455,2455,2455,0
20230816,152700,179990650,2455,2455,2455,2455,0
20230816,152600,179990650,2455,2455,2455,2455,0
20230816,152500,179990650,2455,2455,2455,2455,0
20230816,152400,179990650,2455,2455,2455,2455,0
20230816,152300,179990650,2455,2455,2455,2455,0
20230816,152200,179990650,2455,2455,2455,2455,0
20230816,152100,179990650,2455,2455,2455,2455,0
20230816,152000,179990650,2455,2455,2455,2455,0
20230816,151900,179990650,2455,2395,2460,2395,3311
20230816,151800,171974880,2395,2395,2395,2395,22
20230816,151700,171922190,2405,2395,2405,2395,83
20230816,151600,171722915,2405,2395,2405,2395,29
20230816,151500,171653355,2395,2395,2395,2395,9
20230816,151400,171631800,2395,2395,2395,2395,36
20230816,151300,171545580,2395,2395,2395,2390,5340
20230816,151200,158774595,2395,2395,2395,2395,44
20230816,151100,158669215,2395,2395,2400,2395,19
20230816,151000,158623690,2395,2395,2395,2395,40
20230816,150900,158527890,2395,2400,2400,2395,11
20230816,150800,158501535,2400,2400,2400,2400,1623
20230816,150700,154606335,2400,2400,2400,2400,28
20230816,150600,154539135,2400,2405,2405,2400,17
20230816,150500,154498320,2400,2400,2410,2400,444
20230816,150400,153430565,2400,2400,2410,2400,16
20230816,150300,153392140,2400,2405,2405,2400,42
20230816,150200,153291295,2405,2405,2405,2395,9815
20230816,150100,129741475,2405,2415,2415,2405,32
20230816,150000,129664490,2415,2410,2415,2405,59
20230816,145900,129522080,2415,2405,2415,2405,32
20230816,145800,129445090,2405,2405,2410,2405,27
20230816,145700,129380150,2405,2400,2405,2400,37
20230816,145600,129291265,2400,2405,2405,2400,2027
20230816,145500,124423100,2405,2405,2405,2405,28
20230816,145400,124355760,2410,2405,2410,2405,985
20230816,145300,121986810,2410,2405,2415,2405,33
20230816,145200,121907365,2405,2405,2405,2405,27
20230816,145100,121842430,2405,2405,2405,2405,29
20230816,145000,121772685,2405,2405,2405,2405,16
20230816,144900,121734205,2405,2405,2410,2405,44
20230816,144800,121628335,2410,2405,2410,2405,15
20230816,144700,121592235,2405,2415,2415,2405,22
20230816,144600,121539300,2405,2415,2420,2405,36
20230816,144500,121452530,2415,2405,2415,2405,38
20230816,144400,121361070,2410,2415,2415,2410,25
20230816,144300,121300805,2415,2410,2420,2410,36
20230816,144200,121213995,2415,2415,2415,2405,32
20230816,144100,121136865,2425,2415,2425,2410,441
20230816,144000,120069710,2415,2415,2415,2405,247
20230816,143900,119473605,2410,2405,2410,2405,63
20230816,143800,119321860,2405,2405,2405,2405,42
20230816,143700,119220850,2405,2405,2405,2405,13
20230816,143600,119189585,2405,2405,2405,2405,43
20230816,143500,119086170,2405,2405,2405,2405,9
20230816,143400,119064525,2405,2405,2405,2405,48
20230816,143300,118949085,2415,2405,2415,2405,12
20230816,143200,118920210,2405,2405,2405,2405,524
20230816,143100,117659990,2405,2405,2405,2405,3021
20230816,143000,110394485,2405,2405,2405,2405,19
20230816,142900,110348790,2405,2405,2405,2405,20
20230816,142800,110300690,2410,2410,2410,2410,14
20230816,142700,110266950,2410,2410,2410,2410,274
20230816,142600,109606610,2410,2410,2410,2410,4
20230816,142500,109596970,2405,2405,2405,2405,15
20230816,142400,109560895,2405,2405,2405,2405,20
20230816,142300,109512795,2405,2405,2410,2405,265
20230816,142200,108875465,2405,2405,2405,2405,15
20230816,142100,108839390,2405,2410,2410,2405,19
20230816,142000,108793675,2410,2410,2410,2410,6
20230816,141900,108779215,2410,2410,2410,2410,520
20230816,141800,107526015,2410,2410,2410,2410,15
20230816,141700,107489865,2410,2410,2410,2410,14
20230816,141600,107456125,2410,2410,2410,2410,0
20230816,141500,107456125,2410,2410,2410,2410,30
20230816,141400,107383825,2410,2410,2410,2410,5
20230816,141300,107371775,2410,2410,2410,2410,29
20230816,141200,107301885,2420,2410,2420,2410,81
20230816,141100,107106550,2410,2410,2410,2410,30
20230816,141000,107034250,2410,2410,2410,2410,0
20230816,140900,107034250,2410,2410,2410,2410,30
20230816,140800,106961950,2410,2410,2410,2410,5
20230816,140700,106949900,2410,2410,2410,2410,14
20230816,140600,106916160,2410,2410,2410,2410,15
20230816,140500,106880010,2410,2410,2410,2410,41
20230816,140400,106781200,2410,2410,2410,2410,30
20230816,140300,106708900,2415,2420,2420,2415,3
20230816,140200,106701645,2410,2410,2410,2410,29
20230816,140100,106631755,2410,2410,2410,2410,0
20230816,140000,106631755,2410,2410,2410,2410,30
20230816,135900,106559455,2410,2410,2410,2410,0
20230816,135800,106559455,2410,2410,2410,2410,20
20230816,135700,106511255,2410,2410,2410,2410,14
20230816,135600,106477515,2410,2410,2410,2410,14
20230816,135500,106443775,2405,2405,2405,2405,15
20230816,135400,106407700,2405,2405,2405,2405,15
20230816,135300,106371625,2405,2405,2405,2405,20
20230816,135200,106323525,2405,2405,2405,2405,14
20230816,135100,106289855,2405,2405,2405,2405,66
20230816,135000,106131125,2405,2405,2405,2405,15
20230816,134900,106095050,2410,2410,2410,2410,350
20230816,134800,105251550,2410,2410,2410,2410,1134
20230816,134700,102518610,2410,2410,2410,2410,0
20230816,134600,102518610,2410,2410,2410,2410,15
20230816,134500,102482460,2420,2420,2420,2420,1
20230816,134400,102480040,2420,2410,2420,2410,515
20230816,134300,101233890,2410,2410,2410,2410,20
20230816,134200,101185690,2410,2410,2410,2410,25
20230816,134100,101125440,2410,2410,2410,2410,14
20230816,134000,101091700,2410,2410,2410,2410,0
20230816,133900,101091700,2410,2410,2410,2410,30
20230816,133800,101019400,2410,2410,2410,2410,5
20230816,133700,101007350,2410,2415,2415,2410,171
20230816,133600,100594530,2415,2415,2415,2415,0
20230816,133500,100594530,2415,2410,2420,2410,134
20230816,133400,100270570,2410,2410,2410,2410,0
20230816,133300,100270570,2410,2410,2410,2410,20
20230816,133200,100222370,2410,2410,2410,2410,15
20230816,133100,100186220,2410,2410,2410,2410,14
20230816,133000,100152480,2410,2410,2410,2410,15
20230816,132900,100116330,2410,2410,2410,2410,15
20230816,132800,100080180,2410,2410,2410,2410,20
20230816,132700,100031980,2410,2410,2410,2410,14
20230816,132600,99998240,2410,2410,2410,2410,15
20230816,132500,99962090,2410,2410,2410,2410,0
20230816,132400,99962090,2410,2410,2410,2410,15
20230816,132300,99925940,2410,2415,2415,2410,155
20230816,132200,99551715,2410,2410,2410,2410,14
20230816,132100,99517975,2415,2410,2415,2410,18
20230816,132000,99474580,2410,2415,2415,2410,215
20230816,131900,98955430,2410,2410,2410,2410,15
20230816,131800,98919280,2410,2410,2410,2410,20
20230816,131700,98871080,2410,2410,2410,2410,15
20230816,131600,98834930,2410,2410,2410,2410,64
20230816,131500,98680690,2410,2410,2410,2410,0
20230816,131400,98680690,2410,2410,2410,2410,30
20230816,131300,98608390,2415,2410,2415,2410,5
20230816,131200,98596335,2410,2410,2410,2410,29
20230816,131100,98526445,2405,2405,2405,2405,0
20230816,131000,98526445,2405,2405,2405,2405,30
20230816,130900,98454295,2405,2410,2410,2405,675
20230816,130800,96828420,2405,2405,2405,2405,2034
20230816,130700,91936650,2415,2415,2415,2415,5
20230816,130600,91924575,2405,2405,2405,2405,14
20230816,130500,91890905,2405,2405,2405,2405,37
20230816,130400,91801920,2405,2405,2405,2405,0
20230816,130300,91801920,2405,2405,2405,2405,35
20230816,130200,91717745,2405,2405,2405,2405,0
20230816,130100,91717745,2405,2410,2410,2405,3149
20230816,130000,84135860,2410,2410,2410,2410,2
20230816,125900,84131040,2415,2410,2415,2410,114
20230816,125800,83855885,2410,2410,2410,2410,5
20230816,125700,83843835,2410,2415,2415,2410,117
20230816,125600,83561365,2410,2410,2410,2410,15
20230816,125500,83525215,2410,2410,2410,2410,14
20230816,125400,83491475,2410,2410,2410,2410,15
20230816,125300,83455325,2410,2410,2410,2410,20
20230816,125200,83407125,2410,2410,2410,2410,15
20230816,125100,83370975,2410,2410,2410,2410,14
20230816,125000,83337235,2410,2410,2410,2410,15
20230816,124900,83301085,2410,2415,2415,2410,916
20230816,124800,81093520,2410,2410,2410,2410,5
20230816,124700,81081470,2410,2410,2410,2410,30
20230816,124600,81009170,2410,2410,2410,2410,0
20230816,124500,81009170,2410,2410,2410,2410,105
20230816,124400,80756120,2410,2410,2410,2410,0
20230816,124300,80756120,2410,2410,2410,2410,15
20230816,124200,80719970,2410,2420,2420,2410,50
20230816,124100,80599170,2420,2420,2420,2420,20
20230816,124000,80550770,2410,2410,2410,2410,29
20230816,123900,80480880,2410,2410,2410,2410,0
20230816,123800,80480880,2410,2405,2410,2405,33
20230816,123700,80401425,2405,2410,2410,2405,7
20230816,123600,80384580,2405,2410,2410,2405,24
20230816,123500,80326810,2410,2410,2410,2410,0
20230816,123400,80326810,2410,2410,2410,2410,30
20230816,123300,80254510,2410,2410,2410,2410,0
20230816,123200,80254510,2410,2410,2410,2410,20
20230816,123100,80206310,2410,2410,2410,2410,15
20230816,123000,80170160,2415,2410,2415,2410,119
20230816,122900,79882845,2410,2410,2410,2405,22
20230816,122800,79829900,2410,2405,2410,2405,17
20230816,122700,79789005,2405,2405,2405,2405,20
20230816,122600,79740905,2410,2410,2410,2410,10
20230816,122500,79716805,2410,2405,2410,2405,1315
20230816,122400,76547730,2405,2405,2405,2405,0
20230816,122300,76547730,2405,2405,2405,2405,15
20230816,122200,76511655,2405,2405,2405,2405,41
20230816,122100,76413050,2405,2405,2405,2405,15
20230816,122000,76376975,2405,2405,2405,2405,40
20230816,121900,76280775,2400,2400,2400,2400,15
20230816,121800,76244775,2400,2400,2400,2400,14
20230816,121700,76211175,2400,2400,2400,2400,19
20230816,121600,76165575,2400,2400,2400,2400,15
20230816,121500,76129575,2400,2400,2400,2400,14
20230816,121400,76095975,2400,2400,2400,2400,0
20230816,121300,76095975,2400,2400,2400,2400,30
20230816,121200,76023975,2400,2405,2405,2400,30
20230816,121100,75951850,2400,2400,2400,2400,29
20230816,121000,75882250,2400,2405,2405,2400,2684
20230816,120900,69440645,2400,2405,2405,2400,3206
20230816,120800,61736625,2410,2410,2410,2410,0
20230816,120700,61736625,2410,2405,2410,2405,71
20230816,120600,61565690,2410,2410,2410,2410,3
20230816,120500,61558460,2405,2405,2405,2405,14
20230816,120400,61524790,2405,2405,2405,2405,15
20230816,120300,61488715,2405,2405,2405,2405,0
20230816,120200,61488715,2405,2405,2405,2405,35
20230816,120100,61404540,2405,2405,2405,2405,0
20230816,120000,61404540,2405,2405,2405,2405,29
20230816,115900,61334795,2405,2405,2405,2405,0
20230816,115800,61334795,2405,2405,2410,2405,2484
20230816,115700,55350775,2405,2405,2405,2405,5
20230816,115600,55338750,2405,2405,2405,2405,15
20230816,115500,55302675,2410,2410,2410,2410,1657
20230816,115400,51309305,2410,2410,2410,2410,14
20230816,115300,51275565,2410,2410,2410,2410,17
20230816,115200,51234595,2410,2405,2410,2405,337
20230816,115100,50422525,2405,2405,2405,2405,15
20230816,115000,50386450,2405,2405,2405,2405,14
20230816,114900,50352780,2410,2410,2410,2405,3784
20230816,114800,41238115,2410,2410,2410,2410,30
20230816,114700,41165815,2410,2410,2410,2410,5
20230816,114600,41153765,2410,2410,2425,2410,30
20230816,114500,41081450,2415,2415,2415,2415,2234
20230816,114400,35686340,2415,2415,2415,2415,30
20230816,114300,35613890,2420,2420,2420,2420,302
20230816,114200,34883050,2420,2420,2420,2420,20
20230816,114100,34834650,2420,2420,2420,2420,15
20230816,114000,34798350,2420,2420,2420,2420,0
20230816,113900,34798350,2420,2420,2420,2420,29
20230816,113800,34728170,2420,2420,2420,2420,0
20230816,113700,34728170,2420,2420,2420,2420,596
20230816,113600,33285850,2425,2425,2425,2425,1
20230816,113500,33283425,2420,2420,2420,2420,69
20230816,113400,33116445,2425,2425,2425,2425,11
20230816,113300,33089770,2420,2420,2420,2420,30
20230816,113200,33017170,2425,2420,2425,2420,10
20230816,113100,32992945,2420,2420,2420,2420,15
20230816,113000,32956645,2425,2425,2425,2425,10
20230816,112900,32932395,2420,2420,2420,2420,24
20230816,112800,32874315,2420,2420,2420,2420,15
20230816,112700,32838015,2425,2425,2430,2425,180
20230816,112600,32401505,2425,2425,2425,2425,14
20230816,112500,32367555,2425,2425,2425,2425,14
20230816,112400,32333605,2425,2425,2425,2425,15
20230816,112300,32297230,2425,2425,2425,2425,1100
20230816,112200,29629730,2425,2425,2425,2425,19
20230816,112100,29583655,2425,2425,2425,2425,15
20230816,112000,29547280,2425,2425,2425,2425,15
20230816,111900,29510905,2425,2425,2425,2425,15
20230816,111800,29474530,2425,2430,2430,2425,399
20230816,111700,28505030,2430,2430,2430,2430,20
20230816,111600,28456430,2430,2430,2430,2430,15
20230816,111500,28419980,2435,2430,2435,2430,16
20230816,111400,28381095,2430,2430,2430,2430,14
20230816,111300,28347075,2430,2430,2430,2430,0
20230816,111200,28347075,2430,2430,2435,2430,59
20230816,111100,28203560,2430,2430,2430,2430,5
20230816,111000,28191410,2430,2430,2430,2430,29
20230816,110900,28120940,2430,2430,2430,2430,0
20230816,110800,28120940,2430,2430,2430,2430,30
20230816,110700,28048040,2430,2430,2430,2430,0
20230816,110600,28048040,2430,2430,2430,2430,20
20230816,110500,27999440,2430,2430,2430,2430,15
20230816,110400,27962990,2430,2430,2430,2430,14
20230816,110300,27928970,2435,2430,2435,2430,16
20230816,110200,27890085,2430,2430,2430,2430,66
20230816,110100,27729705,2430,2430,2430,2430,35
20230816,110000,27644655,2430,2430,2430,2430,130
20230816,105900,27328755,2430,2430,2430,2430,15
20230816,105800,27292305,2430,2430,2430,2430,0
20230816,105700,27292305,2430,2430,2430,2430,491
20230816,105600,26099175,2430,2430,2430,2430,5
20230816,105500,26087025,2430,2430,2430,2430,90
20230816,105400,25868325,2430,2430,2430,2430,15
20230816,105300,25831875,2430,2430,2430,2430,0
20230816,105200,25831875,2430,2430,2430,2430,15
20230816,105100,25795425,2430,2430,2430,2430,5
20230816,105000,25783275,2430,2430,2430,2430,15
20230816,104900,25746825,2430,2430,2430,2430,0
20230816,104800,25746825,2430,2430,2430,2430,16
20230816,104700,25707945,2430,2430,2430,2430,0
20230816,104600,25707945,2430,2430,2430,2430,5
20230816,104500,25695795,2430,2430,2430,2430,0
20230816,104400,25695795,2430,2430,2430,2430,120
20230816,104300,25404195,2435,2435,2435,2435,0
20230816,104200,25404195,2435,2435,2435,2435,0
20230816,104100,25404195,2435,2430,2435,2430,9
20230816,104000,25382305,2435,2435,2435,2435,11
20230816,103900,25355520,2435,2435,2435,2435,23
20230816,103800,25299515,2435,2435,2435,2435,0
20230816,103700,25299515,2435,2435,2435,2435,50
20230816,103600,25177765,2430,2430,2430,2430,5
20230816,103500,25165615,2425,2425,2425,2425,0
20230816,103400,25165615,2425,2425,2425,2425,0
20230816,103300,25165615,2425,2425,2425,2425,0
20230816,103200,25165615,2425,2425,2425,2425,1000
20230816,103100,22740615,2425,2425,2425,2425,5
20230816,103000,22728490,2435,2435,2435,2435,0
20230816,102900,22728490,2435,2435,2435,2435,0
20230816,102800,22728490,2435,2435,2435,2435,0
20230816,102700,22728490,2435,2435,2435,2435,1
20230816,102600,22726055,2425,2425,2425,2425,4
20230816,102500,22716355,2420,2420,2420,2420,0
20230816,102400,22716355,2420,2420,2420,2420,0
20230816,102300,22716355,2420,2420,2420,2420,0
20230816,102200,22716355,2420,2420,2420,2420,0
20230816,102100,22716355,2420,2420,2420,2420,5
20230816,102000,22704255,2430,2430,2430,2430,0
20230816,101900,22704255,2430,2430,2430,2430,0
20230816,101800,22704255,2430,2430,2430,2430,99
20230816,101700,22463685,2425,2425,2425,2425,1042
20230816,101600,19936835,2430,2425,2430,2425,15
20230816,101500,19900410,2430,2430,2430,2430,0
20230816,101400,19900410,2430,2430,2430,2430,50
20230816,101300,19778910,2425,2425,2425,2425,0
20230816,101200,19778910,2425,2425,2425,2425,374
20230816,101100,18871960,2420,2420,2420,2420,5
20230816,101000,18859860,2425,2425,2425,2425,0
20230816,100900,18859860,2425,2425,2425,2425,0
20230816,100800,18859860,2425,2425,2425,2425,0
20230816,100700,18859860,2425,2425,2425,2425,100
20230816,100600,18617360,2420,2420,2420,2420,5
20230816,100500,18605260,2425,2425,2425,2425,0
20230816,100400,18605260,2425,2425,2425,2425,0
20230816,100300,18605260,2425,2425,2425,2425,0
20230816,100200,18605260,2425,2425,2425,2425,0
20230816,100100,18605260,2425,2425,2425,2425,394
20230816,100000,17649810,2425,2425,2425,2425,0
20230816,095900,17649810,2425,2425,2425,2425,30
20230816,095800,17577060,2425,2425,2425,2425,0
20230816,095700,17577060,2425,2425,2425,2425,1
20230816,095600,17574635,2420,2420,2420,2420,5
20230816,095500,17562535,2420,2420,2420,2420,0
20230816,095400,17562535,2420,2420,2420,2420,0
20230816,095300,17562535,2420,2420,2420,2420,0
20230816,095200,17562535,2420,2420,2420,2420,50
20230816,095100,17441535,2420,2420,2420,2420,5
20230816,095000,17429435,2425,2425,2425,2425,0
20230816,094900,17429435,2425,2425,2425,2425,0
20230816,094800,17429435,2425,2425,2425,2425,3
20230816,094700,17422160,2425,2425,2425,2425,0
20230816,094600,17422160,2425,2425,2425,2425,0
20230816,094500,17422160,2425,2425,2425,2425,1
20230816,094400,17419735,2420,2420,2420,2420,0
20230816,094300,17419735,2420,2420,2420,2420,0
20230816,094200,17419735,2420,2420,2420,2420,0
20230816,094100,17419735,2420,2420,2420,2420,0
20230816,094000,17419735,2420,2420,2420,2420,5
20230816,093900,17407635,2435,2435,2435,2435,0
20230816,093800,17407635,2435,2420,2435,2420,688
20230816,093700,15742660,2415,2420,2420,2415,884
20230816,093600,13605715,2420,2420,2420,2420,0
20230816,093500,13605715,2420,2440,2440,2420,105
20230816,093400,13349615,2440,2440,2440,2440,0
20230816,093300,13349615,2440,2435,2440,2435,14
20230816,093200,13315495,2425,2425,2425,2425,153
20230816,093100,12944470,2420,2425,2425,2420,64
20230816,093000,12789580,2420,2430,2430,2420,280
20230816,092900,12109295,2430,2430,2430,2430,0
20230816,092800,12109295,2430,2430,2430,2430,40
20230816,092700,12012095,2430,2430,2430,2430,53
20230816,092600,11883305,2430,2430,2430,2430,0
20230816,092500,11883305,2430,2430,2430,2430,160
20230816,092400,11494505,2430,2430,2430,2430,2
20230816,092300,11489645,2430,2430,2430,2430,0
20230816,092200,11489645,2430,2430,2430,2430,100
20230816,092100,11246645,2430,2430,2430,2430,1
20230816,092000,11244215,2415,2415,2415,2415,0
20230816,091900,11244215,2415,2415,2415,2415,0
20230816,091800,11244215,2415,2415,2415,2415,0
20230816,091700,11244215,2415,2425,2425,2415,187
20230816,091600,10792550,2430,2430,2430,2415,81
20230816,091500,10596025,2430,2425,2430,2420,382
20230816,091400,9670620,2430,2430,2430,2430,0
20230816,091300,9670620,2430,2430,2430,2430,0
20230816,091200,9670620,2430,2430,2430,2430,0
20230816,091100,9670620,2430,2430,2430,2430,0
20230816,091000,9670620,2430,2425,2430,2420,1389
20230816,090900,6309115,2430,2430,2430,2430,10
20230816,090800,6284815,2430,2430,2430,2430,0
20230816,090700,6284815,2430,2430,2430,2430,0
20230816,090600,6284815,2430,2430,2430,2430,0
20230816,090500,6284815,2430,2415,2430,2415,197
20230816,090400,5807780,2415,2415,2415,2415,0
20230816,090300,5807780,2415,2430,2430,2410,1250
20230816,090200,2782300,2445,2445,2445,2445,0
20230816,090100,2782300,2445,2445,2445,2445,6
20230816,090000,2767630,2445,2430,2465,2430,1127