stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191900,328185250,3325,3325,3325,3325,574
20230809,191800,328185250,3325,3325,3325,3325,0
20230809,191700,328185250,3325,3325,3325,3325,0
20230809,191600,328185250,3325,3325,3325,3325,0
20230809,191500,328185250,3325,3325,3325,3325,0
20230809,191400,328185250,3325,3325,3325,3325,0
20230809,191300,328185250,3325,3325,3325,3325,0
20230809,191200,328185250,3325,3325,3325,3325,0
20230809,191100,328185250,3325,3325,3325,3325,0
20230809,191000,328185250,3325,3325,3325,3325,0
20230809,190900,328185250,3325,3325,3325,3325,0
20230809,190800,328185250,3325,3325,3325,3325,0
20230809,190700,328185250,3325,3325,3325,3325,0
20230809,190600,328185250,3325,3325,3325,3325,0
20230809,190500,328185250,3325,3325,3325,3325,0
20230809,190400,328185250,3325,3325,3325,3325,0
20230809,190300,328185250,3325,3325,3325,3325,0
20230809,190200,328185250,3325,3325,3325,3325,0
20230809,190100,328185250,3325,3325,3325,3325,0
20230809,190000,328185250,3325,3325,3325,3325,0
20230809,185900,328185250,3325,3325,3325,3325,0
20230809,185800,328185250,3325,3325,3325,3325,0
20230809,185700,328185250,3325,3325,3325,3325,0
20230809,185600,328185250,3325,3325,3325,3325,0
20230809,185500,328185250,3325,3325,3325,3325,0
20230809,185400,328185250,3325,3325,3325,3325,0
20230809,185300,328185250,3325,3325,3325,3325,0
20230809,185200,328185250,3325,3325,3325,3325,0
20230809,185100,328185250,3325,3325,3325,3325,0
20230809,185000,328185250,3325,3325,3325,3325,0
20230809,184900,328185250,3325,3325,3325,3325,574
20230809,184800,328185250,3325,3325,3325,3325,0
20230809,184700,328185250,3325,3325,3325,3325,0
20230809,184600,328185250,3325,3325,3325,3325,0
20230809,184500,328185250,3325,3325,3325,3325,0
20230809,184400,328185250,3325,3325,3325,3325,0
20230809,184300,328185250,3325,3325,3325,3325,0
20230809,184200,328185250,3325,3325,3325,3325,0
20230809,184100,328185250,3325,3325,3325,3325,0
20230809,184000,328185250,3325,3325,3325,3325,0
20230809,183900,328185250,3325,3325,3325,3325,0
20230809,183800,328185250,3325,3325,3325,3325,0
20230809,183700,328185250,3325,3325,3325,3325,0
20230809,183600,328185250,3325,3325,3325,3325,0
20230809,183500,328185250,3325,3325,3325,3325,0
20230809,183400,328185250,3325,3325,3325,3325,0
20230809,183300,328185250,3325,3325,3325,3325,0
20230809,183200,328185250,3325,3325,3325,3325,0
20230809,183100,328185250,3325,3325,3325,3325,0
20230809,183000,328185250,3325,3325,3325,3325,0
20230809,182900,328185250,3325,3325,3325,3325,0
20230809,182800,328185250,3325,3325,3325,3325,0
20230809,182700,328185250,3325,3325,3325,3325,0
20230809,182600,328185250,3325,3325,3325,3325,0
20230809,182500,328185250,3325,3325,3325,3325,0
20230809,182400,328185250,3325,3325,3325,3325,0
20230809,182300,328185250,3325,3325,3325,3325,0
20230809,182200,328185250,3325,3325,3325,3325,0
20230809,182100,328185250,3325,3325,3325,3325,0
20230809,182000,328185250,3325,3325,3325,3325,0
20230809,181900,328185250,3325,3325,3325,3325,574
20230809,181800,328185250,3325,3325,3325,3325,0
20230809,181700,328185250,3325,3325,3325,3325,0
20230809,181600,328185250,3325,3325,3325,3325,0
20230809,181500,328185250,3325,3325,3325,3325,0
20230809,181400,328185250,3325,3325,3325,3325,0
20230809,181300,328185250,3325,3325,3325,3325,0
20230809,181200,328185250,3325,3325,3325,3325,0
20230809,181100,328185250,3325,3325,3325,3325,0
20230809,181000,328185250,3325,3325,3325,3325,0
20230809,180900,328185250,3325,3325,3325,3325,0
20230809,180800,328185250,3325,3325,3325,3325,0
20230809,180700,328185250,3325,3325,3325,3325,0
20230809,180600,328185250,3325,3325,3325,3325,0
20230809,180500,328185250,3325,3325,3325,3325,0
20230809,180400,328185250,3325,3325,3325,3325,0
20230809,180300,328185250,3325,3325,3325,3325,0
20230809,180200,328185250,3325,3325,3325,3325,0
20230809,180100,328185250,3325,3325,3325,3325,0
20230809,180000,328185250,3325,3325,3325,3325,0
20230809,175900,328185250,3325,3325,3325,3325,0
20230809,175800,328185250,3325,3325,3325,3325,0
20230809,175700,328185250,3325,3325,3325,3325,0
20230809,175600,328185250,3325,3325,3325,3325,0
20230809,175500,328185250,3325,3325,3325,3325,0
20230809,175400,328185250,3325,3325,3325,3325,0
20230809,175300,328185250,3325,3325,3325,3325,0
20230809,175200,328185250,3325,3325,3325,3325,0
20230809,175100,328185250,3325,3325,3325,3325,0
20230809,175000,328185250,3325,3325,3325,3325,0
20230809,174900,328185250,3325,3325,3325,3325,574
20230809,174800,328185250,3325,3325,3325,3325,0
20230809,174700,328185250,3325,3325,3325,3325,0
20230809,174600,328185250,3325,3325,3325,3325,0
20230809,174500,328185250,3325,3325,3325,3325,0
20230809,174400,328185250,3325,3325,3325,3325,0
20230809,174300,328185250,3325,3325,3325,3325,0
20230809,174200,328185250,3325,3325,3325,3325,0
20230809,174100,328185250,3325,3325,3325,3325,0
20230809,174000,328185250,3325,3325,3325,3325,0
20230809,173900,328185250,3325,3325,3325,3325,0
20230809,173800,328185250,3325,3325,3325,3325,0
20230809,173700,328185250,3325,3325,3325,3325,0
20230809,173600,328185250,3325,3325,3325,3325,0
20230809,173500,328185250,3325,3325,3325,3325,0
20230809,173400,328185250,3325,3325,3325,3325,0
20230809,173300,328185250,3325,3325,3325,3325,0
20230809,173200,328185250,3325,3325,3325,3325,0
20230809,173100,328185250,3325,3325,3325,3325,0
20230809,173000,328185250,3325,3325,3325,3325,0
20230809,172900,328185250,3325,3325,3325,3325,0
20230809,172800,328185250,3325,3325,3325,3325,0
20230809,172700,328185250,3325,3325,3325,3325,0
20230809,172600,328185250,3325,3325,3325,3325,0
20230809,172500,328185250,3325,3325,3325,3325,0
20230809,172400,328185250,3325,3325,3325,3325,0
20230809,172300,328185250,3325,3325,3325,3325,0
20230809,172200,328185250,3325,3325,3325,3325,0
20230809,172100,328185250,3325,3325,3325,3325,0
20230809,172000,328185250,3325,3325,3325,3325,0
20230809,171900,328185250,3325,3325,3325,3325,574
20230809,171800,328185250,3325,3325,3325,3325,0
20230809,171700,328185250,3325,3325,3325,3325,0
20230809,171600,328185250,3325,3325,3325,3325,0
20230809,171500,328185250,3325,3325,3325,3325,0
20230809,171400,328185250,3325,3325,3325,3325,0
20230809,171300,328185250,3325,3325,3325,3325,0
20230809,171200,328185250,3325,3325,3325,3325,0
20230809,171100,328185250,3325,3325,3325,3325,0
20230809,171000,328185250,3325,3325,3325,3325,0
20230809,170900,328185250,3325,3325,3325,3325,0
20230809,170800,328185250,3325,3325,3325,3325,0
20230809,170700,328185250,3325,3325,3325,3325,0
20230809,170600,328185250,3325,3325,3325,3325,0
20230809,170500,328185250,3325,3325,3325,3325,0
20230809,170400,328185250,3325,3325,3325,3325,0
20230809,170300,328185250,3325,3325,3325,3325,0
20230809,170200,328185250,3325,3325,3325,3325,0
20230809,170100,328185250,3325,3325,3325,3325,0
20230809,170000,328185250,3325,3325,3325,3325,0
20230809,165900,328185250,3325,3325,3325,3325,0
20230809,165800,328185250,3325,3325,3325,3325,0
20230809,165700,328185250,3325,3325,3325,3325,0
20230809,165600,328185250,3325,3325,3325,3325,0
20230809,165500,328185250,3325,3325,3325,3325,0
20230809,165400,328185250,3325,3325,3325,3325,0
20230809,165300,328185250,3325,3325,3325,3325,0
20230809,165200,328185250,3325,3325,3325,3325,0
20230809,165100,328185250,3325,3325,3325,3325,0
20230809,165000,328185250,3325,3325,3325,3325,0
20230809,164900,328185250,3325,3325,3325,3325,574
20230809,164800,328185250,3325,3325,3325,3325,0
20230809,164700,328185250,3325,3325,3325,3325,0
20230809,164600,328185250,3325,3325,3325,3325,0
20230809,164500,328185250,3325,3325,3325,3325,0
20230809,164400,328185250,3325,3325,3325,3325,0
20230809,164300,328185250,3325,3325,3325,3325,0
20230809,164200,328185250,3325,3325,3325,3325,0
20230809,164100,328185250,3325,3325,3325,3325,0
20230809,164000,328185250,3325,3325,3325,3325,0
20230809,163900,328185250,3325,3325,3325,3325,0
20230809,163800,328185250,3325,3325,3325,3325,0
20230809,163700,328185250,3325,3325,3325,3325,0
20230809,163600,328185250,3325,3325,3325,3325,0
20230809,163500,328185250,3325,3325,3325,3325,0
20230809,163400,328185250,3325,3325,3325,3325,0
20230809,163300,328185250,3325,3325,3325,3325,0
20230809,163200,328185250,3325,3325,3325,3325,0
20230809,163100,328185250,3325,3325,3325,3325,0
20230809,163000,328185250,3325,3325,3325,3325,0
20230809,162900,328185250,3325,3325,3325,3325,0
20230809,162800,328185250,3325,3325,3325,3325,0
20230809,162700,328185250,3325,3325,3325,3325,0
20230809,162600,328185250,3325,3325,3325,3325,0
20230809,162500,328185250,3325,3325,3325,3325,0
20230809,162400,328185250,3325,3325,3325,3325,0
20230809,162300,328185250,3325,3325,3325,3325,0
20230809,162200,328185250,3325,3325,3325,3325,0
20230809,162100,328185250,3325,3325,3325,3325,0
20230809,162000,328185250,3325,3325,3325,3325,0
20230809,161900,328185250,3325,3325,3325,3325,574
20230809,161800,328185250,3325,3325,3325,3325,0
20230809,161700,328185250,3325,3325,3325,3325,0
20230809,161600,328185250,3325,3325,3325,3325,0
20230809,161500,328185250,3325,3325,3325,3325,0
20230809,161400,328185250,3325,3325,3325,3325,0
20230809,161300,328185250,3325,3325,3325,3325,0
20230809,161200,328185250,3325,3325,3325,3325,0
20230809,161100,328185250,3325,3325,3325,3325,0
20230809,161000,328185250,3325,3325,3325,3325,0
20230809,160900,328185250,3325,3325,3325,3325,0
20230809,160800,328185250,3325,3325,3325,3325,0
20230809,160700,328185250,3325,3325,3325,3325,0
20230809,160600,328185250,3325,3325,3325,3325,0
20230809,160500,328185250,3325,3325,3325,3325,0
20230809,160400,328185250,3325,3325,3325,3325,0
20230809,160300,328185250,3325,3325,3325,3325,0
20230809,160200,328185250,3325,3325,3325,3325,0
20230809,160100,328185250,3325,3325,3325,3325,0
20230809,160000,328185250,3325,3325,3325,3325,0
20230809,155900,328185250,3325,3325,3325,3325,0
20230809,155800,328185250,3325,3325,3325,3325,0
20230809,155700,328185250,3325,3325,3325,3325,0
20230809,155600,328185250,3325,3325,3325,3325,0
20230809,155500,328185250,3325,3325,3325,3325,0
20230809,155400,328185250,3325,3325,3325,3325,0
20230809,155300,328185250,3325,3325,3325,3325,0
20230809,155200,328185250,3325,3325,3325,3325,0
20230809,155100,328185250,3325,3325,3325,3325,0
20230809,155000,328185250,3325,3325,3325,3325,0
20230809,154900,328185250,3325,3325,3325,3325,574
20230809,154800,328185250,3325,3325,3325,3325,0
20230809,154700,328185250,3325,3325,3325,3325,0
20230809,154600,328185250,3325,3325,3325,3325,0
20230809,154500,328185250,3325,3325,3325,3325,0
20230809,154400,328185250,3325,3325,3325,3325,0
20230809,154300,328185250,3325,3325,3325,3325,0
20230809,154200,328185250,3325,3325,3325,3325,0
20230809,154100,328185250,3325,3325,3325,3325,0
20230809,154000,328185250,3325,3325,3325,3325,0
20230809,153900,328185250,3325,3325,3325,3325,0
20230809,153800,328185250,3325,3325,3325,3325,0
20230809,153700,328185250,3325,3325,3325,3325,0
20230809,153600,328185250,3325,3325,3325,3325,0
20230809,153500,328185250,3325,3325,3325,3325,0
20230809,153400,328185250,3325,3325,3325,3325,0
20230809,153300,328185250,3325,3325,3325,3325,0
20230809,153200,328185250,3325,3325,3325,3325,0
20230809,153100,328185250,3325,3325,3325,3325,0
20230809,153000,328185250,3325,3325,3325,3325,574
20230809,152900,326276700,3310,3310,3310,3310,0
20230809,152800,326276700,3310,3310,3310,3310,0
20230809,152700,326276700,3310,3310,3310,3310,0
20230809,152600,326276700,3310,3310,3310,3310,0
20230809,152500,326276700,3310,3310,3310,3310,0
20230809,152400,326276700,3310,3310,3310,3310,0
20230809,152300,326276700,3310,3310,3310,3310,0
20230809,152200,326276700,3310,3310,3310,3310,0
20230809,152100,326276700,3310,3310,3310,3310,0
20230809,152000,326276700,3310,3310,3310,3310,0
20230809,151900,326276700,3310,3320,3330,3310,1313
20230809,151800,321912870,3330,3330,3330,3330,1
20230809,151700,321909540,3320,3320,3320,3320,0
20230809,151600,321909540,3320,3310,3320,3310,930
20230809,151500,318821980,3320,3320,3320,3320,5
20230809,151400,318805380,3320,3310,3320,3310,61
20230809,151300,318603360,3320,3320,3320,3320,0
20230809,151200,318603360,3320,3315,3320,3315,2
20230809,151100,318596725,3315,3320,3320,3315,1273
20230809,151000,314376390,3320,3320,3320,3320,1111
20230809,150900,310687870,3325,3310,3325,3310,2293
20230809,150800,303082850,3310,3315,3315,3310,3284
20230809,150700,292197000,3315,3315,3315,3315,250
20230809,150600,291368250,3315,3315,3315,3315,0
20230809,150500,291368250,3315,3315,3315,3315,0
20230809,150400,291368250,3315,3315,3315,3315,1018
20230809,150300,287993580,3315,3315,3315,3315,0
20230809,150200,287993580,3315,3310,3315,3310,8500
20230809,150100,259816110,3300,3300,3300,3300,18
20230809,150000,259756710,3295,3295,3295,3295,0
20230809,145900,259756710,3295,3315,3315,3295,34
20230809,145800,259644115,3315,3315,3315,3315,1275
20230809,145700,255417490,3310,3305,3310,3305,993
20230809,145600,252130685,3305,3305,3305,3305,2992
20230809,145500,242242125,3295,3295,3295,3295,29
20230809,145400,242146570,3290,3290,3290,3290,0
20230809,145300,242146570,3290,3290,3290,3290,0
20230809,145200,242146570,3290,3290,3290,3290,0
20230809,145100,242146570,3290,3290,3290,3290,0
20230809,145000,242146570,3290,3295,3295,3290,8600
20230809,144900,213847190,3295,3295,3295,3295,1
20230809,144800,213843895,3300,3300,3300,3300,530
20230809,144700,212094895,3300,3300,3300,3300,0
20230809,144600,212094895,3300,3300,3300,3300,0
20230809,144500,212094895,3300,3300,3300,3300,0
20230809,144400,212094895,3300,3300,3300,3300,0
20230809,144300,212094895,3300,3300,3300,3300,0
20230809,144200,212094895,3300,3300,3300,3300,0
20230809,144100,212094895,3300,3300,3300,3300,0
20230809,144000,212094895,3300,3300,3300,3300,0
20230809,143900,212094895,3300,3300,3300,3300,70
20230809,143800,211863895,3300,3300,3300,3300,0
20230809,143700,211863895,3300,3300,3300,3300,0
20230809,143600,211863895,3300,3300,3300,3300,0
20230809,143500,211863895,3300,3300,3300,3300,7
20230809,143400,211840795,3305,3305,3305,3305,0
20230809,143300,211840795,3305,3305,3305,3305,0
20230809,143200,211840795,3305,3305,3305,3305,0
20230809,143100,211840795,3305,3305,3305,3305,0
20230809,143000,211840795,3305,3305,3305,3305,7
20230809,142900,211817660,3305,3305,3305,3305,0
20230809,142800,211817660,3305,3305,3305,3305,0
20230809,142700,211817660,3305,3305,3305,3305,1
20230809,142600,211814355,3310,3310,3310,3310,0
20230809,142500,211814355,3310,3310,3310,3310,0
20230809,142400,211814355,3310,3310,3310,3310,0
20230809,142300,211814355,3310,3310,3310,3310,0
20230809,142200,211814355,3310,3310,3310,3310,0
20230809,142100,211814355,3310,3310,3310,3310,0
20230809,142000,211814355,3310,3310,3310,3310,0
20230809,141900,211814355,3310,3310,3310,3310,0
20230809,141800,211814355,3310,3310,3310,3310,0
20230809,141700,211814355,3310,3310,3310,3310,0
20230809,141600,211814355,3310,3310,3310,3310,0
20230809,141500,211814355,3310,3310,3310,3310,0
20230809,141400,211814355,3310,3310,3310,3310,0
20230809,141300,211814355,3310,3310,3310,3310,0
20230809,141200,211814355,3310,3310,3310,3310,84
20230809,141100,211536315,3315,3315,3315,3315,0
20230809,141000,211536315,3315,3300,3315,3300,1429
20230809,140900,206807575,3275,3275,3275,3275,0
20230809,140800,206807575,3275,3275,3275,3275,0
20230809,140700,206807575,3275,3275,3275,3275,0
20230809,140600,206807575,3275,3275,3275,3275,0
20230809,140500,206807575,3275,3285,3285,3275,2129
20230809,140400,199832900,3275,3290,3290,3275,3000
20230809,140300,189996355,3280,3305,3305,3280,3000
20230809,140200,180118340,3305,3305,3305,3305,0
20230809,140100,180118340,3305,3305,3305,3305,0
20230809,140000,180118340,3305,3305,3305,3305,0
20230809,135900,180118340,3305,3305,3305,3305,0
20230809,135800,180118340,3305,3305,3305,3305,0
20230809,135700,180118340,3305,3305,3305,3305,0
20230809,135600,180118340,3305,3305,3305,3305,0
20230809,135500,180118340,3305,3305,3305,3305,230
20230809,135400,179358190,3305,3305,3305,3305,0
20230809,135300,179358190,3305,3305,3305,3305,20
20230809,135200,179292090,3315,3315,3315,3315,0
20230809,135100,179292090,3315,3315,3315,3315,0
20230809,135000,179292090,3315,3315,3315,3315,7
20230809,134900,179268885,3305,3305,3305,3305,0
20230809,134800,179268885,3305,3305,3305,3305,0
20230809,134700,179268885,3305,3305,3305,3305,0
20230809,134600,179268885,3305,3305,3305,3305,0
20230809,134500,179268885,3305,3305,3305,3305,0
20230809,134400,179268885,3305,3305,3305,3305,0
20230809,134300,179268885,3305,3305,3305,3305,0
20230809,134200,179268885,3305,3310,3310,3305,102
20230809,134100,178931425,3315,3315,3315,3315,0
20230809,134000,178931425,3315,3315,3315,3315,0
20230809,133900,178931425,3315,3315,3315,3315,0
20230809,133800,178931425,3315,3315,3315,3315,250
20230809,133700,178102675,3305,3305,3305,3305,0
20230809,133600,178102675,3305,3305,3305,3305,0
20230809,133500,178102675,3305,3310,3310,3305,610
20230809,133400,176086570,3310,3310,3310,3310,3
20230809,133300,176076640,3315,3315,3315,3315,0
20230809,133200,176076640,3315,3315,3315,3315,0
20230809,133100,176076640,3315,3315,3315,3315,0
20230809,133000,176076640,3315,3315,3315,3315,0
20230809,132900,176076640,3315,3315,3315,3315,0
20230809,132800,176076640,3315,3315,3315,3315,0
20230809,132700,176076640,3315,3315,3315,3315,0
20230809,132600,176076640,3315,3315,3315,3315,0
20230809,132500,176076640,3315,3315,3315,3315,401
20230809,132400,174747325,3315,3315,3315,3315,0
20230809,132300,174747325,3315,3315,3315,3315,66
20230809,132200,174528535,3315,3315,3315,3315,5
20230809,132100,174511960,3315,3315,3315,3315,0
20230809,132000,174511960,3315,3315,3315,3315,0
20230809,131900,174511960,3315,3315,3315,3315,0
20230809,131800,174511960,3315,3315,3315,3315,0
20230809,131700,174511960,3315,3315,3315,3315,0
20230809,131600,174511960,3315,3315,3315,3315,10
20230809,131500,174478810,3315,3315,3315,3315,0
20230809,131400,174478810,3315,3315,3315,3315,1
20230809,131300,174475495,3315,3315,3315,3315,10
20230809,131200,174442345,3315,3315,3315,3315,10
20230809,131100,174409195,3315,3315,3315,3315,0
20230809,131000,174409195,3315,3315,3315,3315,0
20230809,130900,174409195,3315,3315,3315,3315,0
20230809,130800,174409195,3315,3315,3315,3315,0
20230809,130700,174409195,3315,3315,3315,3315,0
20230809,130600,174409195,3315,3315,3315,3315,982
20230809,130500,171153865,3315,3315,3315,3315,18
20230809,130400,171094195,3315,3315,3315,3315,0
20230809,130300,171094195,3315,3315,3315,3315,0
20230809,130200,171094195,3315,3315,3315,3315,0
20230809,130100,171094195,3315,3315,3315,3315,0
20230809,130000,171094195,3315,3315,3315,3315,305
20230809,125900,170083120,3315,3315,3315,3315,1
20230809,125800,170079805,3330,3330,3330,3330,0
20230809,125700,170079805,3330,3330,3330,3330,0
20230809,125600,170079805,3330,3330,3330,3330,814
20230809,125500,167369185,3330,3315,3330,3315,3000
20230809,125400,157397940,3310,3310,3310,3310,0
20230809,125300,157397940,3310,3310,3310,3310,10
20230809,125200,157364840,3310,3310,3310,3310,21
20230809,125100,157295330,3310,3315,3315,3310,2
20230809,125000,157288705,3315,3315,3315,3315,1
20230809,124900,157285390,3315,3315,3315,3315,233
20230809,124800,156512995,3315,3315,3315,3315,5
20230809,124700,156496420,3315,3300,3315,3300,4264
20230809,124600,142385945,3300,3295,3300,3295,206
20230809,124500,141706175,3295,3295,3295,3295,0
20230809,124400,141706175,3295,3295,3295,3295,0
20230809,124300,141706175,3295,3295,3295,3295,12
20230809,124200,141666635,3295,3295,3295,3295,82
20230809,124100,141396445,3290,3290,3290,3290,0
20230809,124000,141396445,3290,3290,3290,3290,0
20230809,123900,141396445,3290,3290,3290,3290,0
20230809,123800,141396445,3290,3290,3290,3290,0
20230809,123700,141396445,3290,3290,3290,3290,577
20230809,123600,139498115,3305,3305,3305,3305,0
20230809,123500,139498115,3305,3305,3305,3305,0
20230809,123400,139498115,3305,3305,3305,3305,5
20230809,123300,139481590,3305,3305,3305,3305,0
20230809,123200,139481590,3305,3305,3305,3305,0
20230809,123100,139481590,3305,3305,3305,3305,0
20230809,123000,139481590,3305,3305,3305,3305,0
20230809,122900,139481590,3305,3305,3305,3305,1
20230809,122800,139478285,3285,3285,3285,3285,0
20230809,122700,139478285,3285,3285,3285,3285,0
20230809,122600,139478285,3285,3285,3285,3285,0
20230809,122500,139478285,3285,3285,3285,3285,0
20230809,122400,139478285,3285,3285,3285,3285,0
20230809,122300,139478285,3285,3285,3285,3285,0
20230809,122200,139478285,3285,3285,3285,3285,10360
20230809,122100,105445685,3285,3290,3290,3285,5105
20230809,122000,88675750,3285,3300,3300,3285,6188
20230809,121900,68334935,3300,3300,3300,3300,0
20230809,121800,68334935,3300,3300,3300,3300,0
20230809,121700,68334935,3300,3300,3300,3300,0
20230809,121600,68334935,3300,3300,3300,3300,0
20230809,121500,68334935,3300,3300,3300,3300,0
20230809,121400,68334935,3300,3300,3300,3300,0
20230809,121300,68334935,3300,3300,3300,3300,0
20230809,121200,68334935,3300,3300,3300,3300,0
20230809,121100,68334935,3300,3300,3300,3300,0
20230809,121000,68334935,3300,3300,3300,3300,550
20230809,120900,66519935,3300,3300,3300,3300,0
20230809,120800,66519935,3300,3300,3300,3300,0
20230809,120700,66519935,3300,3305,3305,3300,795
20230809,120600,63896430,3305,3300,3305,3300,8
20230809,120500,63870025,3300,3300,3300,3300,0
20230809,120400,63870025,3300,3300,3300,3300,0
20230809,120300,63870025,3300,3300,3310,3300,7
20230809,120200,63846895,3310,3310,3310,3300,16
20230809,120100,63794025,3310,3310,3310,3310,170
20230809,120000,63231325,3305,3305,3305,3305,0
20230809,115900,63231325,3305,3305,3305,3305,0
20230809,115800,63231325,3305,3300,3305,3300,481
20230809,115700,61642020,3295,3295,3295,3295,0
20230809,115600,61642020,3295,3295,3295,3295,0
20230809,115500,61642020,3295,3295,3295,3295,0
20230809,115400,61642020,3295,3295,3295,3295,0
20230809,115300,61642020,3295,3295,3295,3295,200
20230809,115200,60983020,3300,3300,3300,3300,220
20230809,115100,60257020,3300,3300,3300,3300,0
20230809,115000,60257020,3300,3300,3300,3300,10
20230809,114900,60224020,3300,3300,3300,3300,0
20230809,114800,60224020,3300,3300,3300,3300,50
20230809,114700,60059020,3310,3310,3310,3310,0
20230809,114600,60059020,3310,3310,3310,3310,0
20230809,114500,60059020,3310,3310,3310,3310,0
20230809,114400,60059020,3310,3310,3310,3310,0
20230809,114300,60059020,3310,3310,3310,3310,19
20230809,114200,59996130,3310,3310,3310,3310,0
20230809,114100,59996130,3310,3310,3310,3310,1
20230809,114000,59992820,3300,3300,3300,3300,0
20230809,113900,59992820,3300,3300,3300,3300,0
20230809,113800,59992820,3300,3300,3300,3300,113
20230809,113700,59619920,3300,3300,3305,3300,1402
20230809,113600,54992395,3295,3295,3295,3295,10
20230809,113500,54959445,3295,3295,3295,3295,0
20230809,113400,54959445,3295,3295,3295,3295,30
20230809,113300,54860595,3295,3295,3295,3295,0
20230809,113200,54860595,3295,3295,3295,3295,0
20230809,113100,54860595,3295,3295,3295,3295,0
20230809,113000,54860595,3295,3295,3295,3295,1
20230809,112900,54857300,3300,3300,3300,3300,1
20230809,112800,54854000,3295,3295,3295,3295,0
20230809,112700,54854000,3295,3295,3295,3295,0
20230809,112600,54854000,3295,3295,3295,3295,2
20230809,112500,54847410,3295,3295,3295,3295,3
20230809,112400,54837525,3295,3295,3295,3295,147
20230809,112300,54353160,3300,3300,3300,3300,263
20230809,112200,53485260,3295,3295,3295,3295,0
20230809,112100,53485260,3295,3295,3295,3295,0
20230809,112000,53485260,3295,3295,3295,3295,0
20230809,111900,53485260,3295,3295,3295,3295,0
20230809,111800,53485260,3295,3295,3295,3295,0
20230809,111700,53485260,3295,3295,3295,3295,0
20230809,111600,53485260,3295,3290,3295,3290,992
20230809,111500,50217995,3285,3285,3285,3285,0
20230809,111400,50217995,3285,3285,3285,3285,0
20230809,111300,50217995,3285,3285,3285,3285,0
20230809,111200,50217995,3285,3285,3285,3285,0
20230809,111100,50217995,3285,3285,3285,3285,0
20230809,111000,50217995,3285,3285,3285,3285,0
20230809,110900,50217995,3285,3285,3285,3285,10
20230809,110800,50185145,3275,3275,3275,3275,0
20230809,110700,50185145,3275,3275,3275,3275,0
20230809,110600,50185145,3275,3275,3275,3275,0
20230809,110500,50185145,3275,3280,3280,3275,1950
20230809,110400,43798870,3275,3275,3275,3275,0
20230809,110300,43798870,3275,3275,3275,3275,0
20230809,110200,43798870,3275,3275,3275,3275,0
20230809,110100,43798870,3275,3275,3275,3275,0
20230809,110000,43798870,3275,3275,3275,3275,0
20230809,105900,43798870,3275,3275,3275,3275,0
20230809,105800,43798870,3275,3275,3275,3275,0
20230809,105700,43798870,3275,3275,3275,3275,0
20230809,105600,43798870,3275,3275,3275,3275,0
20230809,105500,43798870,3275,3275,3275,3275,0
20230809,105400,43798870,3275,3275,3275,3275,0
20230809,105300,43798870,3275,3275,3275,3275,0
20230809,105200,43798870,3275,3275,3275,3275,0
20230809,105100,43798870,3275,3275,3275,3275,0
20230809,105000,43798870,3275,3275,3275,3275,0
20230809,104900,43798870,3275,3275,3275,3275,0
20230809,104800,43798870,3275,3275,3275,3275,667
20230809,104700,41614445,3285,3285,3285,3285,0
20230809,104600,41614445,3285,3285,3285,3285,0
20230809,104500,41614445,3285,3280,3285,3280,784
20230809,104400,39040755,3285,3285,3285,3285,0
20230809,104300,39040755,3285,3285,3285,3285,0
20230809,104200,39040755,3285,3285,3285,3285,0
20230809,104100,39040755,3285,3285,3285,3285,0
20230809,104000,39040755,3285,3285,3285,3285,0
20230809,103900,39040755,3285,3285,3285,3285,0
20230809,103800,39040755,3285,3285,3285,3285,0
20230809,103700,39040755,3285,3285,3285,3285,0
20230809,103600,39040755,3285,3285,3285,3285,0
20230809,103500,39040755,3285,3285,3285,3285,0
20230809,103400,39040755,3285,3285,3285,3285,0
20230809,103300,39040755,3285,3285,3285,3285,24
20230809,103200,38961915,3265,3265,3265,3265,0
20230809,103100,38961915,3265,3265,3265,3265,0
20230809,103000,38961915,3265,3265,3265,3265,1
20230809,102900,38958650,3265,3265,3265,3265,0
20230809,102800,38958650,3265,3265,3265,3265,0
20230809,102700,38958650,3265,3265,3265,3265,400
20230809,102600,37652650,3280,3280,3280,3280,0
20230809,102500,37652650,3280,3280,3280,3280,0
20230809,102400,37652650,3280,3280,3280,3280,90
20230809,102300,37357450,3280,3280,3280,3280,0
20230809,102200,37357450,3280,3280,3280,3280,10
20230809,102100,37324650,3265,3265,3265,3265,0
20230809,102000,37324650,3265,3265,3265,3265,0
20230809,101900,37324650,3265,3265,3265,3265,0
20230809,101800,37324650,3265,3265,3265,3265,67
20230809,101700,37105895,3265,3265,3265,3265,617
20230809,101600,35091390,3265,3265,3265,3265,0
20230809,101500,35091390,3265,3265,3265,3265,0
20230809,101400,35091390,3265,3265,3265,3265,0
20230809,101300,35091390,3265,3265,3265,3265,6
20230809,101200,35071800,3265,3265,3265,3265,40
20230809,101100,34941200,3265,3265,3265,3265,0
20230809,101000,34941200,3265,3265,3265,3265,2
20230809,100900,34934670,3265,3265,3265,3265,0
20230809,100800,34934670,3265,3265,3265,3265,0
20230809,100700,34934670,3265,3265,3265,3265,220
20230809,100600,34216370,3265,3265,3265,3265,10
20230809,100500,34183720,3265,3265,3265,3265,1155
20230809,100400,30412645,3265,3265,3270,3265,1258
20230809,100300,26304775,3270,3270,3270,3270,14
20230809,100200,26258995,3270,3270,3270,3270,1400
20230809,100100,21680995,3275,3275,3275,3275,2
20230809,100000,21674445,3275,3275,3275,3275,0
20230809,095900,21674445,3275,3275,3275,3275,0
20230809,095800,21674445,3275,3275,3275,3275,33
20230809,095700,21566370,3275,3275,3275,3275,0
20230809,095600,21566370,3275,3275,3275,3275,0
20230809,095500,21566370,3275,3275,3275,3275,47
20230809,095400,21412445,3280,3280,3280,3280,0
20230809,095300,21412445,3280,3280,3280,3280,0
20230809,095200,21412445,3280,3280,3280,3280,10
20230809,095100,21379645,3275,3275,3275,3275,0
20230809,095000,21379645,3275,3275,3275,3275,2
20230809,094900,21373095,3275,3275,3275,3275,1
20230809,094800,21369820,3275,3275,3275,3275,1
20230809,094700,21366545,3275,3280,3280,3275,130
20230809,094600,20940645,3290,3290,3290,3290,30
20230809,094500,20841945,3290,3290,3290,3290,0
20230809,094400,20841945,3290,3290,3290,3290,0
20230809,094300,20841945,3290,3290,3290,3290,0
20230809,094200,20841945,3290,3290,3290,3290,1
20230809,094100,20838655,3280,3280,3280,3280,0
20230809,094000,20838655,3280,3280,3280,3280,0
20230809,093900,20838655,3280,3275,3280,3275,1520
20230809,093800,15856535,3275,3275,3275,3275,0
20230809,093700,15856535,3275,3275,3275,3275,72
20230809,093600,15620735,3275,3275,3275,3275,0
20230809,093500,15620735,3275,3275,3275,3275,0
20230809,093400,15620735,3275,3275,3275,3275,60
20230809,093300,15424235,3280,3280,3280,3280,76
20230809,093200,15174955,3280,3280,3280,3280,0
20230809,093100,15174955,3280,3280,3280,3280,9
20230809,093000,15145435,3280,3280,3280,3280,0
20230809,092900,15145435,3280,3280,3280,3280,0
20230809,092800,15145435,3280,3280,3280,3280,0
20230809,092700,15145435,3280,3280,3280,3280,208
20230809,092600,14463195,3280,3280,3280,3280,85
20230809,092500,14184395,3285,3285,3285,3285,100
20230809,092400,13855895,3280,3280,3280,3280,0
20230809,092300,13855895,3280,3280,3280,3280,18
20230809,092200,13796855,3280,3280,3280,3280,0
20230809,092100,13796855,3280,3280,3280,3280,31
20230809,092000,13695175,3300,3300,3300,3300,0
20230809,091900,13695175,3300,3295,3300,3295,55
20230809,091800,13513865,3285,3285,3285,3285,1
20230809,091700,13510580,3285,3285,3285,3285,0
20230809,091600,13510580,3285,3285,3285,3285,0
20230809,091500,13510580,3285,3285,3285,3285,12
20230809,091400,13471160,3285,3285,3285,3285,7
20230809,091300,13448165,3295,3295,3295,3295,0
20230809,091200,13448165,3295,3295,3295,3295,0
20230809,091100,13448165,3295,3295,3295,3295,0
20230809,091000,13448165,3295,3295,3295,3295,0
20230809,090900,13448165,3295,3295,3295,3295,351
20230809,090800,12291620,3295,3295,3295,3295,1
20230809,090700,12288325,3295,3295,3295,3295,5
20230809,090600,12271850,3300,3300,3300,3300,0
20230809,090500,12271850,3300,3300,3300,3300,0
20230809,090400,12271850,3300,3275,3300,3275,200
20230809,090300,11614500,3260,3260,3260,3260,0
20230809,090200,11614500,3260,3260,3260,3260,10
20230809,090100,11581900,3280,3270,3280,3260,898
20230809,090000,8645890,3280,3270,3280,3270,2644