stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192000,330288685,3280,3280,3280,3280,1650
20230821,191900,330288685,3280,3280,3280,3280,0
20230821,191800,330288685,3280,3280,3280,3280,0
20230821,191700,330288685,3280,3280,3280,3280,0
20230821,191600,330288685,3280,3280,3280,3280,0
20230821,191500,330288685,3280,3280,3280,3280,0
20230821,191400,330288685,3280,3280,3280,3280,0
20230821,191300,330288685,3280,3280,3280,3280,0
20230821,191200,330288685,3280,3280,3280,3280,0
20230821,191100,330288685,3280,3280,3280,3280,0
20230821,191000,330288685,3280,3280,3280,3280,0
20230821,190900,330288685,3280,3280,3280,3280,0
20230821,190800,330288685,3280,3280,3280,3280,0
20230821,190700,330288685,3280,3280,3280,3280,0
20230821,190600,330288685,3280,3280,3280,3280,0
20230821,190500,330288685,3280,3280,3280,3280,0
20230821,190400,330288685,3280,3280,3280,3280,0
20230821,190300,330288685,3280,3280,3280,3280,0
20230821,190200,330288685,3280,3280,3280,3280,0
20230821,190100,330288685,3280,3280,3280,3280,0
20230821,190000,330288685,3280,3280,3280,3280,0
20230821,185900,330288685,3280,3280,3280,3280,0
20230821,185800,330288685,3280,3280,3280,3280,0
20230821,185700,330288685,3280,3280,3280,3280,0
20230821,185600,330288685,3280,3280,3280,3280,0
20230821,185500,330288685,3280,3280,3280,3280,0
20230821,185400,330288685,3280,3280,3280,3280,0
20230821,185300,330288685,3280,3280,3280,3280,0
20230821,185200,330288685,3280,3280,3280,3280,0
20230821,185100,330288685,3280,3280,3280,3280,0
20230821,185000,330288685,3280,3280,3280,3280,1650
20230821,184900,330288685,3280,3280,3280,3280,0
20230821,184800,330288685,3280,3280,3280,3280,0
20230821,184700,330288685,3280,3280,3280,3280,0
20230821,184600,330288685,3280,3280,3280,3280,0
20230821,184500,330288685,3280,3280,3280,3280,0
20230821,184400,330288685,3280,3280,3280,3280,0
20230821,184300,330288685,3280,3280,3280,3280,0
20230821,184200,330288685,3280,3280,3280,3280,0
20230821,184100,330288685,3280,3280,3280,3280,0
20230821,184000,330288685,3280,3280,3280,3280,0
20230821,183900,330288685,3280,3280,3280,3280,0
20230821,183800,330288685,3280,3280,3280,3280,0
20230821,183700,330288685,3280,3280,3280,3280,0
20230821,183600,330288685,3280,3280,3280,3280,0
20230821,183500,330288685,3280,3280,3280,3280,0
20230821,183400,330288685,3280,3280,3280,3280,0
20230821,183300,330288685,3280,3280,3280,3280,0
20230821,183200,330288685,3280,3280,3280,3280,0
20230821,183100,330288685,3280,3280,3280,3280,0
20230821,183000,330288685,3280,3280,3280,3280,0
20230821,182900,330288685,3280,3280,3280,3280,0
20230821,182800,330288685,3280,3280,3280,3280,0
20230821,182700,330288685,3280,3280,3280,3280,0
20230821,182600,330288685,3280,3280,3280,3280,0
20230821,182500,330288685,3280,3280,3280,3280,0
20230821,182400,330288685,3280,3280,3280,3280,0
20230821,182300,330288685,3280,3280,3280,3280,0
20230821,182200,330288685,3280,3280,3280,3280,0
20230821,182100,330288685,3280,3280,3280,3280,0
20230821,182000,330288685,3280,3280,3280,3280,1650
20230821,181900,330288685,3280,3280,3280,3280,0
20230821,181800,330288685,3280,3280,3280,3280,0
20230821,181700,330288685,3280,3280,3280,3280,0
20230821,181600,330288685,3280,3280,3280,3280,0
20230821,181500,330288685,3280,3280,3280,3280,0
20230821,181400,330288685,3280,3280,3280,3280,0
20230821,181300,330288685,3280,3280,3280,3280,0
20230821,181200,330288685,3280,3280,3280,3280,0
20230821,181100,330288685,3280,3280,3280,3280,0
20230821,181000,330288685,3280,3280,3280,3280,0
20230821,180900,330288685,3280,3280,3280,3280,0
20230821,180800,330288685,3280,3280,3280,3280,0
20230821,180700,330288685,3280,3280,3280,3280,0
20230821,180600,330288685,3280,3280,3280,3280,0
20230821,180500,330288685,3280,3280,3280,3280,0
20230821,180400,330288685,3280,3280,3280,3280,0
20230821,180300,330288685,3280,3280,3280,3280,0
20230821,180200,330288685,3280,3280,3280,3280,0
20230821,180100,330288685,3280,3280,3280,3280,0
20230821,180000,330288685,3280,3280,3280,3280,0
20230821,175900,330288685,3280,3280,3280,3280,0
20230821,175800,330288685,3280,3280,3280,3280,0
20230821,175700,330288685,3280,3280,3280,3280,0
20230821,175600,330288685,3280,3280,3280,3280,0
20230821,175500,330288685,3280,3280,3280,3280,0
20230821,175400,330288685,3280,3280,3280,3280,0
20230821,175300,330288685,3280,3280,3280,3280,0
20230821,175200,330288685,3280,3280,3280,3280,0
20230821,175100,330288685,3280,3280,3280,3280,0
20230821,175000,330288685,3280,3280,3280,3280,1650
20230821,174900,330288685,3280,3280,3280,3280,0
20230821,174800,330288685,3280,3280,3280,3280,0
20230821,174700,330288685,3280,3280,3280,3280,0
20230821,174600,330288685,3280,3280,3280,3280,0
20230821,174500,330288685,3280,3280,3280,3280,0
20230821,174400,330288685,3280,3280,3280,3280,0
20230821,174300,330288685,3280,3280,3280,3280,0
20230821,174200,330288685,3280,3280,3280,3280,0
20230821,174100,330288685,3280,3280,3280,3280,0
20230821,174000,330288685,3280,3280,3280,3280,0
20230821,173900,330288685,3280,3280,3280,3280,0
20230821,173800,330288685,3280,3280,3280,3280,0
20230821,173700,330288685,3280,3280,3280,3280,0
20230821,173600,330288685,3280,3280,3280,3280,0
20230821,173500,330288685,3280,3280,3280,3280,0
20230821,173400,330288685,3280,3280,3280,3280,0
20230821,173300,330288685,3280,3280,3280,3280,0
20230821,173200,330288685,3280,3280,3280,3280,0
20230821,173100,330288685,3280,3280,3280,3280,0
20230821,173000,330288685,3280,3280,3280,3280,0
20230821,172900,330288685,3280,3280,3280,3280,0
20230821,172800,330288685,3280,3280,3280,3280,0
20230821,172700,330288685,3280,3280,3280,3280,0
20230821,172600,330288685,3280,3280,3280,3280,0
20230821,172500,330288685,3280,3280,3280,3280,0
20230821,172400,330288685,3280,3280,3280,3280,0
20230821,172300,330288685,3280,3280,3280,3280,0
20230821,172200,330288685,3280,3280,3280,3280,0
20230821,172100,330288685,3280,3280,3280,3280,0
20230821,172000,330288685,3280,3280,3280,3280,1650
20230821,171900,330288685,3280,3280,3280,3280,0
20230821,171800,330288685,3280,3280,3280,3280,0
20230821,171700,330288685,3280,3280,3280,3280,0
20230821,171600,330288685,3280,3280,3280,3280,0
20230821,171500,330288685,3280,3280,3280,3280,0
20230821,171400,330288685,3280,3280,3280,3280,0
20230821,171300,330288685,3280,3280,3280,3280,0
20230821,171200,330288685,3280,3280,3280,3280,0
20230821,171100,330288685,3280,3280,3280,3280,0
20230821,171000,330288685,3280,3280,3280,3280,0
20230821,170900,330288685,3280,3280,3280,3280,0
20230821,170800,330288685,3280,3280,3280,3280,0
20230821,170700,330288685,3280,3280,3280,3280,0
20230821,170600,330288685,3280,3280,3280,3280,0
20230821,170500,330288685,3280,3280,3280,3280,0
20230821,170400,330288685,3280,3280,3280,3280,0
20230821,170300,330288685,3280,3280,3280,3280,0
20230821,170200,330288685,3280,3280,3280,3280,0
20230821,170100,330288685,3280,3280,3280,3280,0
20230821,170000,330288685,3280,3280,3280,3280,0
20230821,165900,330288685,3280,3280,3280,3280,0
20230821,165800,330288685,3280,3280,3280,3280,0
20230821,165700,330288685,3280,3280,3280,3280,0
20230821,165600,330288685,3280,3280,3280,3280,0
20230821,165500,330288685,3280,3280,3280,3280,0
20230821,165400,330288685,3280,3280,3280,3280,0
20230821,165300,330288685,3280,3280,3280,3280,0
20230821,165200,330288685,3280,3280,3280,3280,0
20230821,165100,330288685,3280,3280,3280,3280,0
20230821,165000,330288685,3280,3280,3280,3280,1650
20230821,164900,330288685,3280,3280,3280,3280,0
20230821,164800,330288685,3280,3280,3280,3280,0
20230821,164700,330288685,3280,3280,3280,3280,0
20230821,164600,330288685,3280,3280,3280,3280,0
20230821,164500,330288685,3280,3280,3280,3280,0
20230821,164400,330288685,3280,3280,3280,3280,0
20230821,164300,330288685,3280,3280,3280,3280,0
20230821,164200,330288685,3280,3280,3280,3280,0
20230821,164100,330288685,3280,3280,3280,3280,0
20230821,164000,330288685,3280,3280,3280,3280,0
20230821,163900,330288685,3280,3280,3280,3280,0
20230821,163800,330288685,3280,3280,3280,3280,0
20230821,163700,330288685,3280,3280,3280,3280,0
20230821,163600,330288685,3280,3280,3280,3280,0
20230821,163500,330288685,3280,3280,3280,3280,0
20230821,163400,330288685,3280,3280,3280,3280,0
20230821,163300,330288685,3280,3280,3280,3280,0
20230821,163200,330288685,3280,3280,3280,3280,0
20230821,163100,330288685,3280,3280,3280,3280,0
20230821,163000,330288685,3280,3280,3280,3280,0
20230821,162900,330288685,3280,3280,3280,3280,0
20230821,162800,330288685,3280,3280,3280,3280,0
20230821,162700,330288685,3280,3280,3280,3280,0
20230821,162600,330288685,3280,3280,3280,3280,0
20230821,162500,330288685,3280,3280,3280,3280,0
20230821,162400,330288685,3280,3280,3280,3280,0
20230821,162300,330288685,3280,3280,3280,3280,0
20230821,162200,330288685,3280,3280,3280,3280,0
20230821,162100,330288685,3280,3280,3280,3280,0
20230821,162000,330288685,3280,3280,3280,3280,1650
20230821,161900,330288685,3280,3280,3280,3280,0
20230821,161800,330288685,3280,3280,3280,3280,0
20230821,161700,330288685,3280,3280,3280,3280,0
20230821,161600,330288685,3280,3280,3280,3280,0
20230821,161500,330288685,3280,3280,3280,3280,0
20230821,161400,330288685,3280,3280,3280,3280,0
20230821,161300,330288685,3280,3280,3280,3280,0
20230821,161200,330288685,3280,3280,3280,3280,0
20230821,161100,330288685,3280,3280,3280,3280,0
20230821,161000,330288685,3280,3280,3280,3280,0
20230821,160900,330288685,3280,3280,3280,3280,0
20230821,160800,330288685,3280,3280,3280,3280,0
20230821,160700,330288685,3280,3280,3280,3280,0
20230821,160600,330288685,3280,3280,3280,3280,0
20230821,160500,330288685,3280,3280,3280,3280,0
20230821,160400,330288685,3280,3280,3280,3280,0
20230821,160300,330288685,3280,3280,3280,3280,0
20230821,160200,330288685,3280,3280,3280,3280,0
20230821,160100,330288685,3280,3280,3280,3280,0
20230821,160000,330288685,3280,3280,3280,3280,0
20230821,155900,330288685,3280,3280,3280,3280,0
20230821,155800,330288685,3280,3280,3280,3280,0
20230821,155700,330288685,3280,3280,3280,3280,0
20230821,155600,330288685,3280,3280,3280,3280,0
20230821,155500,330288685,3280,3280,3280,3280,0
20230821,155400,330288685,3280,3280,3280,3280,0
20230821,155300,330288685,3280,3280,3280,3280,0
20230821,155200,330288685,3280,3280,3280,3280,0
20230821,155100,330288685,3280,3280,3280,3280,0
20230821,155000,330288685,3280,3280,3280,3280,1650
20230821,154900,330288685,3280,3280,3280,3280,0
20230821,154800,330288685,3280,3280,3280,3280,0
20230821,154700,330288685,3280,3280,3280,3280,0
20230821,154600,330288685,3280,3280,3280,3280,0
20230821,154500,330288685,3280,3280,3280,3280,0
20230821,154400,330288685,3280,3280,3280,3280,0
20230821,154300,330288685,3280,3280,3280,3280,0
20230821,154200,330288685,3280,3280,3280,3280,0
20230821,154100,330288685,3280,3280,3280,3280,0
20230821,154000,330288685,3280,3280,3280,3280,0
20230821,153900,330288685,3280,3280,3280,3280,0
20230821,153800,330288685,3280,3280,3280,3280,0
20230821,153700,330288685,3280,3280,3280,3280,0
20230821,153600,330288685,3280,3280,3280,3280,0
20230821,153500,330288685,3280,3280,3280,3280,0
20230821,153400,330288685,3280,3280,3280,3280,0
20230821,153300,330288685,3280,3280,3280,3280,0
20230821,153200,330288685,3280,3280,3280,3280,0
20230821,153100,330288685,3280,3280,3280,3280,0
20230821,153000,330288685,3280,3280,3280,3280,1650
20230821,152900,324876685,3265,3265,3265,3265,0
20230821,152800,324876685,3265,3265,3265,3265,0
20230821,152700,324876685,3265,3265,3265,3265,0
20230821,152600,324876685,3265,3265,3265,3265,0
20230821,152500,324876685,3265,3265,3265,3265,0
20230821,152400,324876685,3265,3265,3265,3265,0
20230821,152300,324876685,3265,3265,3265,3265,0
20230821,152200,324876685,3265,3265,3265,3265,0
20230821,152100,324876685,3265,3265,3265,3265,0
20230821,152000,324876685,3265,3265,3265,3265,0
20230821,151900,324876685,3265,3290,3290,3220,3353
20230821,151800,313930515,3290,3275,3290,3275,501
20230821,151700,312284930,3265,3265,3265,3265,0
20230821,151600,312284930,3265,3265,3265,3265,8
20230821,151500,312258810,3275,3275,3275,3275,0
20230821,151400,312258810,3275,3275,3275,3275,10
20230821,151300,312226060,3275,3275,3275,3275,1
20230821,151200,312222785,3275,3275,3275,3275,0
20230821,151100,312222785,3275,3275,3275,3275,0
20230821,151000,312222785,3275,3275,3280,3275,1401
20230821,150900,307634505,3275,3275,3275,3275,0
20230821,150800,307634505,3275,3275,3275,3275,0
20230821,150700,307634505,3275,3275,3275,3275,0
20230821,150600,307634505,3275,3275,3275,3275,0
20230821,150500,307634505,3275,3275,3275,3275,0
20230821,150400,307634505,3275,3275,3275,3275,0
20230821,150300,307634505,3275,3275,3275,3275,0
20230821,150200,307634505,3275,3275,3275,3275,0
20230821,150100,307634505,3275,3255,3275,3255,2
20230821,150000,307627975,3255,3255,3255,3255,0
20230821,145900,307627975,3255,3255,3255,3255,1
20230821,145800,307624720,3275,3275,3275,3275,0
20230821,145700,307624720,3275,3275,3275,3275,0
20230821,145600,307624720,3275,3275,3275,3275,0
20230821,145500,307624720,3275,3275,3275,3275,1
20230821,145400,307621445,3255,3255,3275,3255,202
20230821,145300,306963915,3255,3260,3260,3255,1000
20230821,145200,303708215,3265,3265,3265,3265,0
20230821,145100,303708215,3265,3265,3265,3265,0
20230821,145000,303708215,3265,3265,3265,3265,0
20230821,144900,303708215,3265,3280,3280,3265,280
20230821,144800,302792350,3280,3280,3280,3280,0
20230821,144700,302792350,3280,3280,3280,3280,0
20230821,144600,302792350,3280,3280,3280,3280,0
20230821,144500,302792350,3280,3280,3280,3280,0
20230821,144400,302792350,3280,3280,3280,3280,0
20230821,144300,302792350,3280,3280,3280,3280,1
20230821,144200,302789070,3265,3265,3265,3265,0
20230821,144100,302789070,3265,3265,3265,3265,0
20230821,144000,302789070,3265,3265,3265,3265,0
20230821,143900,302789070,3265,3265,3265,3265,0
20230821,143800,302789070,3265,3265,3265,3265,0
20230821,143700,302789070,3265,3265,3265,3265,0
20230821,143600,302789070,3265,3265,3265,3265,0
20230821,143500,302789070,3265,3265,3265,3265,30
20230821,143400,302691120,3290,3290,3290,3290,0
20230821,143300,302691120,3290,3290,3290,3290,0
20230821,143200,302691120,3290,3290,3290,3290,0
20230821,143100,302691120,3290,3290,3290,3290,0
20230821,143000,302691120,3290,3290,3290,3290,0
20230821,142900,302691120,3290,3290,3290,3290,0
20230821,142800,302691120,3290,3290,3290,3290,0
20230821,142700,302691120,3290,3290,3290,3290,1
20230821,142600,302687830,3265,3265,3265,3265,0
20230821,142500,302687830,3265,3265,3265,3265,0
20230821,142400,302687830,3265,3265,3265,3265,1
20230821,142300,302684565,3290,3290,3290,3290,2
20230821,142200,302677985,3260,3260,3260,3260,0
20230821,142100,302677985,3260,3260,3260,3260,0
20230821,142000,302677985,3260,3260,3260,3260,0
20230821,141900,302677985,3260,3260,3260,3260,0
20230821,141800,302677985,3260,3270,3270,3260,2338
20230821,141700,295045775,3280,3280,3280,3280,0
20230821,141600,295045775,3280,3280,3280,3280,0
20230821,141500,295045775,3280,3280,3280,3280,0
20230821,141400,295045775,3280,3280,3280,3280,4
20230821,141300,295032655,3280,3280,3280,3280,13
20230821,141200,294990015,3280,3280,3280,3280,0
20230821,141100,294990015,3280,3280,3280,3280,156
20230821,141000,294478335,3280,3280,3280,3280,0
20230821,140900,294478335,3280,3280,3280,3280,0
20230821,140800,294478335,3280,3280,3280,3280,0
20230821,140700,294478335,3280,3280,3280,3280,15
20230821,140600,294429135,3280,3280,3280,3280,0
20230821,140500,294429135,3280,3280,3280,3280,0
20230821,140400,294429135,3280,3280,3280,3280,0
20230821,140300,294429135,3280,3280,3280,3280,0
20230821,140200,294429135,3280,3280,3280,3280,0
20230821,140100,294429135,3280,3280,3280,3280,0
20230821,140000,294429135,3280,3280,3280,3280,0
20230821,135900,294429135,3280,3280,3280,3280,0
20230821,135800,294429135,3280,3280,3280,3280,0
20230821,135700,294429135,3280,3280,3280,3280,0
20230821,135600,294429135,3280,3280,3280,3280,0
20230821,135500,294429135,3280,3280,3280,3280,0
20230821,135400,294429135,3280,3280,3280,3280,10
20230821,135300,294396335,3280,3280,3280,3280,0
20230821,135200,294396335,3280,3280,3280,3280,0
20230821,135100,294396335,3280,3280,3280,3280,1
20230821,135000,294393055,3280,3280,3280,3280,0
20230821,134900,294393055,3280,3280,3280,3280,0
20230821,134800,294393055,3280,3280,3280,3280,318
20230821,134700,293350015,3285,3285,3285,3285,161
20230821,134600,292821130,3300,3300,3300,3300,0
20230821,134500,292821130,3300,3300,3300,3300,0
20230821,134400,292821130,3300,3300,3300,3300,0
20230821,134300,292821130,3300,3300,3300,3300,0
20230821,134200,292821130,3300,3300,3300,3300,0
20230821,134100,292821130,3300,3300,3300,3300,1
20230821,134000,292817830,3290,3290,3290,3290,0
20230821,133900,292817830,3290,3290,3290,3290,0
20230821,133800,292817830,3290,3290,3290,3290,0
20230821,133700,292817830,3290,3290,3290,3290,74
20230821,133600,292574370,3300,3300,3300,3300,1
20230821,133500,292571070,3290,3290,3290,3290,21
20230821,133400,292501980,3300,3300,3300,3300,3
20230821,133300,292492080,3300,3300,3300,3300,5
20230821,133200,292475580,3300,3300,3300,3300,0
20230821,133100,292475580,3300,3300,3300,3300,30
20230821,133000,292376580,3285,3285,3285,3285,0
20230821,132900,292376580,3285,3285,3285,3285,0
20230821,132800,292376580,3285,3285,3285,3285,0
20230821,132700,292376580,3285,3285,3285,3285,0
20230821,132600,292376580,3285,3285,3285,3285,0
20230821,132500,292376580,3285,3285,3285,3285,0
20230821,132400,292376580,3285,3285,3285,3285,0
20230821,132300,292376580,3285,3285,3285,3285,0
20230821,132200,292376580,3285,3285,3285,3285,0
20230821,132100,292376580,3285,3285,3285,3285,0
20230821,132000,292376580,3285,3285,3285,3285,0
20230821,131900,292376580,3285,3285,3285,3285,2
20230821,131800,292370010,3290,3290,3290,3290,0
20230821,131700,292370010,3290,3290,3290,3290,1
20230821,131600,292366720,3295,3295,3295,3295,0
20230821,131500,292366720,3295,3295,3295,3295,1
20230821,131400,292363425,3300,3300,3300,3300,0
20230821,131300,292363425,3300,3300,3300,3300,0
20230821,131200,292363425,3300,3300,3300,3300,0
20230821,131100,292363425,3300,3300,3300,3300,0
20230821,131000,292363425,3300,3300,3300,3300,0
20230821,130900,292363425,3300,3300,3300,3300,0
20230821,130800,292363425,3300,3300,3300,3300,0
20230821,130700,292363425,3300,3300,3300,3300,0
20230821,130600,292363425,3300,3300,3300,3300,0
20230821,130500,292363425,3300,3300,3300,3300,3
20230821,130400,292353525,3300,3300,3300,3300,1
20230821,130300,292350225,3270,3270,3270,3270,0
20230821,130200,292350225,3270,3270,3270,3270,0
20230821,130100,292350225,3270,3270,3270,3270,0
20230821,130000,292350225,3270,3270,3270,3270,0
20230821,125900,292350225,3270,3270,3270,3270,0
20230821,125800,292350225,3270,3270,3270,3270,0
20230821,125700,292350225,3270,3270,3270,3270,0
20230821,125600,292350225,3270,3270,3270,3270,0
20230821,125500,292350225,3270,3290,3290,3270,1400
20230821,125400,287767740,3295,3295,3295,3295,0
20230821,125300,287767740,3295,3295,3295,3295,0
20230821,125200,287767740,3295,3295,3295,3295,0
20230821,125100,287767740,3295,3295,3295,3295,0
20230821,125000,287767740,3295,3300,3300,3295,514
20230821,124900,286072985,3300,3300,3300,3300,0
20230821,124800,286072985,3300,3300,3300,3300,63
20230821,124700,285865085,3305,3305,3305,3305,0
20230821,124600,285865085,3305,3305,3305,3305,0
20230821,124500,285865085,3305,3305,3305,3305,0
20230821,124400,285865085,3305,3305,3305,3305,0
20230821,124300,285865085,3305,3305,3305,3305,497
20230821,124200,284222500,3305,3305,3305,3305,0
20230821,124100,284222500,3305,3305,3305,3305,1508
20230821,124000,279238560,3305,3305,3305,3305,3000
20230821,123900,269323560,3300,3300,3300,3300,0
20230821,123800,269323560,3300,3300,3300,3300,212
20230821,123700,268623960,3300,3300,3300,3300,0
20230821,123600,268623960,3300,3300,3300,3300,0
20230821,123500,268623960,3300,3300,3300,3300,0
20230821,123400,268623960,3300,3300,3300,3300,0
20230821,123300,268623960,3300,3300,3300,3300,0
20230821,123200,268623960,3300,3300,3300,3300,0
20230821,123100,268623960,3300,3300,3300,3300,4166
20230821,123000,254876160,3305,3305,3305,3305,1
20230821,122900,254872855,3305,3305,3305,3305,0
20230821,122800,254872855,3305,3305,3305,3305,302
20230821,122700,253874745,3305,3305,3305,3305,525
20230821,122600,252139620,3300,3300,3300,3300,675
20230821,122500,249912120,3305,3305,3305,3305,0
20230821,122400,249912120,3305,3305,3305,3305,98
20230821,122300,249588230,3300,3295,3300,3295,995
20230821,122200,246305335,3285,3285,3285,3285,0
20230821,122100,246305335,3285,3285,3285,3285,36
20230821,122000,246187075,3295,3295,3295,3295,0
20230821,121900,246187075,3295,3295,3295,3295,0
20230821,121800,246187075,3295,3295,3295,3295,0
20230821,121700,246187075,3295,3295,3295,3295,0
20230821,121600,246187075,3295,3285,3295,3285,100
20230821,121500,245857785,3285,3285,3285,3285,0
20230821,121400,245857785,3285,3285,3285,3285,105
20230821,121300,245512860,3285,3285,3285,3285,0
20230821,121200,245512860,3285,3285,3285,3285,0
20230821,121100,245512860,3285,3285,3285,3285,0
20230821,121000,245512860,3285,3285,3285,3285,0
20230821,120900,245512860,3285,3285,3285,3285,0
20230821,120800,245512860,3285,3285,3285,3285,0
20230821,120700,245512860,3285,3285,3285,3285,0
20230821,120600,245512860,3285,3285,3285,3285,0
20230821,120500,245512860,3285,3285,3285,3285,0
20230821,120400,245512860,3285,3285,3285,3285,0
20230821,120300,245512860,3285,3285,3285,3285,0
20230821,120200,245512860,3285,3285,3285,3285,172
20230821,120100,244947840,3285,3285,3285,3285,0
20230821,120000,244947840,3285,3285,3285,3285,0
20230821,115900,244947840,3285,3285,3285,3285,0
20230821,115800,244947840,3285,3285,3285,3285,0
20230821,115700,244947840,3285,3285,3285,3285,0
20230821,115600,244947840,3285,3285,3285,3285,0
20230821,115500,244947840,3285,3285,3285,3285,0
20230821,115400,244947840,3285,3285,3285,3285,0
20230821,115300,244947840,3285,3285,3285,3285,0
20230821,115200,244947840,3285,3290,3290,3285,50
20230821,115100,244783585,3300,3300,3300,3300,301
20230821,115000,243790285,3295,3295,3295,3295,0
20230821,114900,243790285,3295,3295,3295,3295,0
20230821,114800,243790285,3295,3295,3295,3295,0
20230821,114700,243790285,3295,3295,3295,3295,0
20230821,114600,243790285,3295,3295,3295,3295,0
20230821,114500,243790285,3295,3295,3295,3295,40
20230821,114400,243658485,3300,3300,3300,3300,40
20230821,114300,243526485,3300,3300,3300,3300,0
20230821,114200,243526485,3300,3300,3300,3300,17
20230821,114100,243470385,3300,3300,3300,3300,0
20230821,114000,243470385,3300,3300,3300,3300,3
20230821,113900,243460485,3300,3300,3300,3300,0
20230821,113800,243460485,3300,3300,3300,3300,47
20230821,113700,243305385,3300,3300,3300,3300,0
20230821,113600,243305385,3300,3300,3300,3300,0
20230821,113500,243305385,3300,3300,3300,3300,0
20230821,113400,243305385,3300,3300,3300,3300,0
20230821,113300,243305385,3300,3300,3300,3300,0
20230821,113200,243305385,3300,3300,3300,3300,19
20230821,113100,243242685,3300,3300,3300,3300,0
20230821,113000,243242685,3300,3300,3300,3300,1
20230821,112900,243239385,3300,3300,3300,3300,5
20230821,112800,243222885,3300,3300,3300,3300,0
20230821,112700,243222885,3300,3300,3300,3300,0
20230821,112600,243222885,3300,3300,3300,3300,0
20230821,112500,243222885,3300,3300,3300,3300,0
20230821,112400,243222885,3300,3300,3300,3300,940
20230821,112300,240120885,3300,3305,3305,3300,4337
20230821,112200,225808535,3300,3305,3310,3300,1019
20230821,112100,222444105,3310,3310,3310,3310,46
20230821,112000,222291845,3310,3310,3310,3310,92
20230821,111900,221987325,3320,3305,3320,3305,815
20230821,111800,219286180,3300,3300,3300,3300,0
20230821,111700,219286180,3300,3300,3300,3300,62
20230821,111600,219081580,3300,3300,3300,3300,200
20230821,111500,218421580,3310,3310,3315,3310,115
20230821,111400,218040885,3310,3290,3310,3290,1442
20230821,111300,213276435,3290,3290,3290,3290,0
20230821,111200,213276435,3290,3300,3300,3290,442
20230821,111100,211821135,3290,3290,3290,3290,500
20230821,111000,210176135,3290,3290,3290,3290,10
20230821,110900,210143235,3290,3290,3290,3290,1
20230821,110800,210139945,3290,3305,3305,3290,227
20230821,110700,209389725,3280,3280,3280,3280,0
20230821,110600,209389725,3280,3285,3305,3280,5582
20230821,110500,190973940,3285,3265,3290,3265,10534
20230821,110400,156467775,3255,3255,3255,3255,20
20230821,110300,156402675,3255,3255,3255,3255,0
20230821,110200,156402675,3255,3255,3255,3255,183
20230821,110100,155807010,3255,3255,3255,3255,0
20230821,110000,155807010,3255,3255,3255,3255,0
20230821,105900,155807010,3255,3255,3255,3255,1
20230821,105800,155803755,3265,3265,3265,3265,59
20230821,105700,155611120,3265,3265,3265,3265,0
20230821,105600,155611120,3265,3265,3265,3265,10
20230821,105500,155578470,3255,3255,3255,3255,0
20230821,105400,155578470,3255,3255,3255,3255,60
20230821,105300,155383170,3250,3250,3250,3250,1265
20230821,105200,151271920,3250,3265,3265,3250,414
20230821,105100,149924710,3250,3250,3250,3250,30
20230821,105000,149827210,3245,3245,3245,3245,0
20230821,104900,149827210,3245,3245,3245,3245,6
20230821,104800,149807740,3250,3250,3250,3250,60
20230821,104700,149612740,3250,3250,3250,3250,13
20230821,104600,149570490,3255,3255,3255,3255,0
20230821,104500,149570490,3255,3260,3260,3245,2661
20230821,104400,140927665,3275,3275,3275,3275,0
20230821,104300,140927665,3275,3275,3275,3275,0
20230821,104200,140927665,3275,3275,3275,3275,0
20230821,104100,140927665,3275,3275,3275,3275,0
20230821,104000,140927665,3275,3275,3275,3275,0
20230821,103900,140927665,3275,3275,3275,3275,0
20230821,103800,140927665,3275,3275,3275,3275,0
20230821,103700,140927665,3275,3275,3275,3275,0
20230821,103600,140927665,3275,3275,3275,3275,1
20230821,103500,140924390,3255,3255,3255,3255,50
20230821,103400,140761640,3275,3275,3275,3275,0
20230821,103300,140761640,3275,3275,3275,3275,0
20230821,103200,140761640,3275,3275,3275,3275,7
20230821,103100,140738715,3255,3275,3275,3255,64
20230821,103000,140529575,3275,3265,3275,3265,287
20230821,102900,139590755,3265,3265,3265,3265,64
20230821,102800,139381795,3260,3260,3260,3260,0
20230821,102700,139381795,3260,3255,3260,3240,1076
20230821,102600,135893375,3255,3260,3260,3255,55
20230821,102500,135714125,3260,3260,3260,3260,1
20230821,102400,135710865,3260,3260,3260,3260,0
20230821,102300,135710865,3260,3260,3260,3260,0
20230821,102200,135710865,3260,3260,3260,3260,170
20230821,102100,135156665,3260,3260,3260,3260,82
20230821,102000,134889345,3250,3250,3250,3250,0
20230821,101900,134889345,3250,3250,3250,3250,300
20230821,101800,133914345,3260,3260,3260,3260,100
20230821,101700,133588345,3260,3260,3260,3260,0
20230821,101600,133588345,3260,3260,3260,3260,0
20230821,101500,133588345,3260,3260,3260,3260,101
20230821,101400,133259085,3260,3260,3260,3260,1
20230821,101300,133255825,3255,3255,3255,3255,0
20230821,101200,133255825,3255,3250,3255,3250,202
20230821,101100,132598320,3245,3260,3260,3205,6963
20230821,101000,110083475,3260,3260,3260,3260,894
20230821,100900,107169035,3250,3250,3250,3250,1252
20230821,100800,103100035,3250,3250,3250,3250,0
20230821,100700,103100035,3250,3250,3250,3250,0
20230821,100600,103100035,3250,3250,3250,3240,521
20230821,100500,101407485,3250,3250,3250,3250,0
20230821,100400,101407485,3250,3250,3250,3250,0
20230821,100300,101407485,3250,3250,3250,3250,0
20230821,100200,101407485,3250,3250,3250,3250,0
20230821,100100,101407485,3250,3250,3250,3250,0
20230821,100000,101407485,3250,3250,3250,3250,0
20230821,095900,101407485,3250,3250,3250,3250,304
20230821,095800,100419485,3260,3260,3260,3260,0
20230821,095700,100419485,3260,3260,3260,3260,2
20230821,095600,100412965,3260,3260,3260,3260,0
20230821,095500,100412965,3260,3260,3260,3260,0
20230821,095400,100412965,3260,3260,3260,3260,0
20230821,095300,100412965,3260,3245,3260,3245,706
20230821,095200,98117240,3245,3240,3245,3240,2
20230821,095100,98110755,3220,3220,3220,3220,1
20230821,095000,98107535,3220,3220,3220,3220,0
20230821,094900,98107535,3220,3220,3220,3220,0
20230821,094800,98107535,3220,3220,3220,3220,0
20230821,094700,98107535,3220,3220,3220,3220,0
20230821,094600,98107535,3220,3230,3230,3220,10296
20230821,094500,64916300,3235,3235,3235,3235,128
20230821,094400,64502220,3240,3235,3240,3230,812
20230821,094300,61874610,3235,3235,3235,3235,10
20230821,094200,61842260,3245,3245,3245,3245,0
20230821,094100,61842260,3245,3245,3245,3245,230
20230821,094000,61095910,3250,3240,3250,3240,1150
20230821,093900,57362575,3240,3240,3240,3240,6
20230821,093800,57343135,3240,3220,3240,3220,464
20230821,093700,55844630,3220,3220,3220,3220,300
20230821,093600,54878630,3225,3225,3225,3225,2
20230821,093500,54872180,3225,3225,3225,3225,0
20230821,093400,54872180,3225,3225,3225,3225,0
20230821,093300,54872180,3225,3220,3225,3220,194
20230821,093200,54246745,3220,3220,3220,3220,168
20230821,093100,53705785,3225,3215,3225,3215,926
20230821,093000,50723840,3225,3225,3225,3225,0
20230821,092900,50723840,3225,3225,3225,3225,0
20230821,092800,50723840,3225,3215,3225,3215,1051
20230821,092700,47344545,3215,3215,3215,3205,35
20230821,092600,47232340,3210,3200,3210,3200,5950
20230821,092500,28158275,3205,3200,3205,3200,50
20230821,092400,27998235,3200,3185,3200,3185,1626
20230821,092300,22795925,3180,3180,3180,3180,2
20230821,092200,22789565,3210,3180,3210,3180,204
20230821,092100,22136930,3175,3170,3175,3170,489
20230821,092000,20584360,3170,3170,3170,3170,201
20230821,091900,19947190,3160,3160,3160,3160,0
20230821,091800,19947190,3160,3160,3160,3160,0
20230821,091700,19947190,3160,3160,3160,3160,0
20230821,091600,19947190,3160,3160,3160,3160,0
20230821,091500,19947190,3160,3160,3160,3160,0
20230821,091400,19947190,3160,3160,3160,3160,332
20230821,091300,18898070,3165,3165,3165,3165,14
20230821,091200,18853760,3165,3165,3165,3165,10
20230821,091100,18822110,3165,3165,3165,3165,400
20230821,091000,17556110,3150,3165,3165,3150,156
20230821,090900,17064620,3160,3160,3160,3160,75
20230821,090800,16827620,3145,3145,3145,3145,0
20230821,090700,16827620,3145,3145,3145,3145,0
20230821,090600,16827620,3145,3145,3145,3145,0
20230821,090500,16827620,3145,3155,3175,3145,2013
20230821,090400,10473980,3155,3155,3155,3155,53
20230821,090300,10306765,3155,3170,3170,3155,172
20230821,090200,9763765,3170,3170,3170,3170,507
20230821,090100,8156575,3175,3175,3175,3175,1
20230821,090000,8153400,3180,3185,3185,3180,2560