stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,195400,282884785,3000,3000,3000,3000,2576
20230821,195300,282884785,3000,3000,3000,3000,0
20230821,195200,282884785,3000,3000,3000,3000,0
20230821,195100,282884785,3000,3000,3000,3000,0
20230821,195000,282884785,3000,3000,3000,3000,0
20230821,194900,282884785,3000,3000,3000,3000,0
20230821,194800,282884785,3000,3000,3000,3000,0
20230821,194700,282884785,3000,3000,3000,3000,0
20230821,194600,282884785,3000,3000,3000,3000,0
20230821,194500,282884785,3000,3000,3000,3000,0
20230821,194400,282884785,3000,3000,3000,3000,0
20230821,194300,282884785,3000,3000,3000,3000,0
20230821,194200,282884785,3000,3000,3000,3000,0
20230821,194100,282884785,3000,3000,3000,3000,0
20230821,194000,282884785,3000,3000,3000,3000,0
20230821,193900,282884785,3000,3000,3000,3000,0
20230821,193800,282884785,3000,3000,3000,3000,0
20230821,193700,282884785,3000,3000,3000,3000,0
20230821,193600,282884785,3000,3000,3000,3000,0
20230821,193500,282884785,3000,3000,3000,3000,0
20230821,193400,282884785,3000,3000,3000,3000,0
20230821,193300,282884785,3000,3000,3000,3000,0
20230821,193200,282884785,3000,3000,3000,3000,0
20230821,193100,282884785,3000,3000,3000,3000,0
20230821,193000,282884785,3000,3000,3000,3000,0
20230821,192900,282884785,3000,3000,3000,3000,0
20230821,192800,282884785,3000,3000,3000,3000,0
20230821,192700,282884785,3000,3000,3000,3000,0
20230821,192600,282884785,3000,3000,3000,3000,0
20230821,192500,282884785,3000,3000,3000,3000,0
20230821,192400,282884785,3000,3000,3000,3000,2576
20230821,192300,282884785,3000,3000,3000,3000,0
20230821,192200,282884785,3000,3000,3000,3000,0
20230821,192100,282884785,3000,3000,3000,3000,0
20230821,192000,282884785,3000,3000,3000,3000,0
20230821,191900,282884785,3000,3000,3000,3000,0
20230821,191800,282884785,3000,3000,3000,3000,0
20230821,191700,282884785,3000,3000,3000,3000,0
20230821,191600,282884785,3000,3000,3000,3000,0
20230821,191500,282884785,3000,3000,3000,3000,0
20230821,191400,282884785,3000,3000,3000,3000,0
20230821,191300,282884785,3000,3000,3000,3000,0
20230821,191200,282884785,3000,3000,3000,3000,0
20230821,191100,282884785,3000,3000,3000,3000,0
20230821,191000,282884785,3000,3000,3000,3000,0
20230821,190900,282884785,3000,3000,3000,3000,0
20230821,190800,282884785,3000,3000,3000,3000,0
20230821,190700,282884785,3000,3000,3000,3000,0
20230821,190600,282884785,3000,3000,3000,3000,0
20230821,190500,282884785,3000,3000,3000,3000,0
20230821,190400,282884785,3000,3000,3000,3000,0
20230821,190300,282884785,3000,3000,3000,3000,0
20230821,190200,282884785,3000,3000,3000,3000,0
20230821,190100,282884785,3000,3000,3000,3000,0
20230821,190000,282884785,3000,3000,3000,3000,0
20230821,185900,282884785,3000,3000,3000,3000,0
20230821,185800,282884785,3000,3000,3000,3000,0
20230821,185700,282884785,3000,3000,3000,3000,0
20230821,185600,282884785,3000,3000,3000,3000,0
20230821,185500,282884785,3000,3000,3000,3000,0
20230821,185400,282884785,3000,3000,3000,3000,2576
20230821,185300,282884785,3000,3000,3000,3000,0
20230821,185200,282884785,3000,3000,3000,3000,0
20230821,185100,282884785,3000,3000,3000,3000,0
20230821,185000,282884785,3000,3000,3000,3000,0
20230821,184900,282884785,3000,3000,3000,3000,0
20230821,184800,282884785,3000,3000,3000,3000,0
20230821,184700,282884785,3000,3000,3000,3000,0
20230821,184600,282884785,3000,3000,3000,3000,0
20230821,184500,282884785,3000,3000,3000,3000,0
20230821,184400,282884785,3000,3000,3000,3000,0
20230821,184300,282884785,3000,3000,3000,3000,0
20230821,184200,282884785,3000,3000,3000,3000,0
20230821,184100,282884785,3000,3000,3000,3000,0
20230821,184000,282884785,3000,3000,3000,3000,0
20230821,183900,282884785,3000,3000,3000,3000,0
20230821,183800,282884785,3000,3000,3000,3000,0
20230821,183700,282884785,3000,3000,3000,3000,0
20230821,183600,282884785,3000,3000,3000,3000,0
20230821,183500,282884785,3000,3000,3000,3000,0
20230821,183400,282884785,3000,3000,3000,3000,0
20230821,183300,282884785,3000,3000,3000,3000,0
20230821,183200,282884785,3000,3000,3000,3000,0
20230821,183100,282884785,3000,3000,3000,3000,0
20230821,183000,282884785,3000,3000,3000,3000,0
20230821,182900,282884785,3000,3000,3000,3000,0
20230821,182800,282884785,3000,3000,3000,3000,0
20230821,182700,282884785,3000,3000,3000,3000,0
20230821,182600,282884785,3000,3000,3000,3000,0
20230821,182500,282884785,3000,3000,3000,3000,0
20230821,182400,282884785,3000,3000,3000,3000,2576
20230821,182300,282884785,3000,3000,3000,3000,0
20230821,182200,282884785,3000,3000,3000,3000,0
20230821,182100,282884785,3000,3000,3000,3000,0
20230821,182000,282884785,3000,3000,3000,3000,0
20230821,181900,282884785,3000,3000,3000,3000,0
20230821,181800,282884785,3000,3000,3000,3000,0
20230821,181700,282884785,3000,3000,3000,3000,0
20230821,181600,282884785,3000,3000,3000,3000,0
20230821,181500,282884785,3000,3000,3000,3000,0
20230821,181400,282884785,3000,3000,3000,3000,0
20230821,181300,282884785,3000,3000,3000,3000,0
20230821,181200,282884785,3000,3000,3000,3000,0
20230821,181100,282884785,3000,3000,3000,3000,0
20230821,181000,282884785,3000,3000,3000,3000,0
20230821,180900,282884785,3000,3000,3000,3000,0
20230821,180800,282884785,3000,3000,3000,3000,0
20230821,180700,282884785,3000,3000,3000,3000,0
20230821,180600,282884785,3000,3000,3000,3000,0
20230821,180500,282884785,3000,3000,3000,3000,0
20230821,180400,282884785,3000,3000,3000,3000,0
20230821,180300,282884785,3000,3000,3000,3000,0
20230821,180200,282884785,3000,3000,3000,3000,0
20230821,180100,282884785,3000,3000,3000,3000,0
20230821,180000,282884785,3000,3000,3000,3000,0
20230821,175900,282884785,3000,3000,3000,3000,0
20230821,175800,282884785,3000,3000,3000,3000,0
20230821,175700,282884785,3000,3000,3000,3000,0
20230821,175600,282884785,3000,3000,3000,3000,0
20230821,175500,282884785,3000,3000,3000,3000,0
20230821,175400,282884785,3000,3000,3000,3000,2576
20230821,175300,282884785,3000,3000,3000,3000,0
20230821,175200,282884785,3000,3000,3000,3000,0
20230821,175100,282884785,3000,3000,3000,3000,0
20230821,175000,282884785,3000,3000,3000,3000,0
20230821,174900,282884785,3000,3000,3000,3000,0
20230821,174800,282884785,3000,3000,3000,3000,0
20230821,174700,282884785,3000,3000,3000,3000,0
20230821,174600,282884785,3000,3000,3000,3000,0
20230821,174500,282884785,3000,3000,3000,3000,0
20230821,174400,282884785,3000,3000,3000,3000,0
20230821,174300,282884785,3000,3000,3000,3000,0
20230821,174200,282884785,3000,3000,3000,3000,0
20230821,174100,282884785,3000,3000,3000,3000,0
20230821,174000,282884785,3000,3000,3000,3000,0
20230821,173900,282884785,3000,3000,3000,3000,0
20230821,173800,282884785,3000,3000,3000,3000,0
20230821,173700,282884785,3000,3000,3000,3000,0
20230821,173600,282884785,3000,3000,3000,3000,0
20230821,173500,282884785,3000,3000,3000,3000,0
20230821,173400,282884785,3000,3000,3000,3000,0
20230821,173300,282884785,3000,3000,3000,3000,0
20230821,173200,282884785,3000,3000,3000,3000,0
20230821,173100,282884785,3000,3000,3000,3000,0
20230821,173000,282884785,3000,3000,3000,3000,0
20230821,172900,282884785,3000,3000,3000,3000,0
20230821,172800,282884785,3000,3000,3000,3000,0
20230821,172700,282884785,3000,3000,3000,3000,0
20230821,172600,282884785,3000,3000,3000,3000,0
20230821,172500,282884785,3000,3000,3000,3000,0
20230821,172400,282884785,3000,3000,3000,3000,2576
20230821,172300,282884785,3000,3000,3000,3000,0
20230821,172200,282884785,3000,3000,3000,3000,0
20230821,172100,282884785,3000,3000,3000,3000,0
20230821,172000,282884785,3000,3000,3000,3000,0
20230821,171900,282884785,3000,3000,3000,3000,0
20230821,171800,282884785,3000,3000,3000,3000,0
20230821,171700,282884785,3000,3000,3000,3000,0
20230821,171600,282884785,3000,3000,3000,3000,0
20230821,171500,282884785,3000,3000,3000,3000,0
20230821,171400,282884785,3000,3000,3000,3000,0
20230821,171300,282884785,3000,3000,3000,3000,0
20230821,171200,282884785,3000,3000,3000,3000,0
20230821,171100,282884785,3000,3000,3000,3000,0
20230821,171000,282884785,3000,3000,3000,3000,0
20230821,170900,282884785,3000,3000,3000,3000,0
20230821,170800,282884785,3000,3000,3000,3000,0
20230821,170700,282884785,3000,3000,3000,3000,0
20230821,170600,282884785,3000,3000,3000,3000,0
20230821,170500,282884785,3000,3000,3000,3000,0
20230821,170400,282884785,3000,3000,3000,3000,0
20230821,170300,282884785,3000,3000,3000,3000,0
20230821,170200,282884785,3000,3000,3000,3000,0
20230821,170100,282884785,3000,3000,3000,3000,0
20230821,170000,282884785,3000,3000,3000,3000,0
20230821,165900,282884785,3000,3000,3000,3000,0
20230821,165800,282884785,3000,3000,3000,3000,0
20230821,165700,282884785,3000,3000,3000,3000,0
20230821,165600,282884785,3000,3000,3000,3000,0
20230821,165500,282884785,3000,3000,3000,3000,0
20230821,165400,282884785,3000,3000,3000,3000,2576
20230821,165300,282884785,3000,3000,3000,3000,0
20230821,165200,282884785,3000,3000,3000,3000,0
20230821,165100,282884785,3000,3000,3000,3000,0
20230821,165000,282884785,3000,3000,3000,3000,0
20230821,164900,282884785,3000,3000,3000,3000,0
20230821,164800,282884785,3000,3000,3000,3000,0
20230821,164700,282884785,3000,3000,3000,3000,0
20230821,164600,282884785,3000,3000,3000,3000,0
20230821,164500,282884785,3000,3000,3000,3000,0
20230821,164400,282884785,3000,3000,3000,3000,0
20230821,164300,282884785,3000,3000,3000,3000,0
20230821,164200,282884785,3000,3000,3000,3000,0
20230821,164100,282884785,3000,3000,3000,3000,0
20230821,164000,282884785,3000,3000,3000,3000,0
20230821,163900,282884785,3000,3000,3000,3000,0
20230821,163800,282884785,3000,3000,3000,3000,0
20230821,163700,282884785,3000,3000,3000,3000,0
20230821,163600,282884785,3000,3000,3000,3000,0
20230821,163500,282884785,3000,3000,3000,3000,0
20230821,163400,282884785,3000,3000,3000,3000,0
20230821,163300,282884785,3000,3000,3000,3000,0
20230821,163200,282884785,3000,3000,3000,3000,0
20230821,163100,282884785,3000,3000,3000,3000,0
20230821,163000,282884785,3000,3000,3000,3000,0
20230821,162900,282884785,3000,3000,3000,3000,0
20230821,162800,282884785,3000,3000,3000,3000,0
20230821,162700,282884785,3000,3000,3000,3000,0
20230821,162600,282884785,3000,3000,3000,3000,0
20230821,162500,282884785,3000,3000,3000,3000,0
20230821,162400,282884785,3000,3000,3000,3000,2576
20230821,162300,282884785,3000,3000,3000,3000,0
20230821,162200,282884785,3000,3000,3000,3000,0
20230821,162100,282884785,3000,3000,3000,3000,0
20230821,162000,282884785,3000,3000,3000,3000,0
20230821,161900,282884785,3000,3000,3000,3000,0
20230821,161800,282884785,3000,3000,3000,3000,0
20230821,161700,282884785,3000,3000,3000,3000,0
20230821,161600,282884785,3000,3000,3000,3000,0
20230821,161500,282884785,3000,3000,3000,3000,0
20230821,161400,282884785,3000,3000,3000,3000,0
20230821,161300,282884785,3000,3000,3000,3000,0
20230821,161200,282884785,3000,3000,3000,3000,0
20230821,161100,282884785,3000,3000,3000,3000,0
20230821,161000,282884785,3000,3000,3000,3000,0
20230821,160900,282884785,3000,3000,3000,3000,0
20230821,160800,282884785,3000,3000,3000,3000,0
20230821,160700,282884785,3000,3000,3000,3000,0
20230821,160600,282884785,3000,3000,3000,3000,0
20230821,160500,282884785,3000,3000,3000,3000,0
20230821,160400,282884785,3000,3000,3000,3000,0
20230821,160300,282884785,3000,3000,3000,3000,0
20230821,160200,282884785,3000,3000,3000,3000,0
20230821,160100,282884785,3000,3000,3000,3000,0
20230821,160000,282884785,3000,3000,3000,3000,0
20230821,155900,282884785,3000,3000,3000,3000,0
20230821,155800,282884785,3000,3000,3000,3000,0
20230821,155700,282884785,3000,3000,3000,3000,0
20230821,155600,282884785,3000,3000,3000,3000,0
20230821,155500,282884785,3000,3000,3000,3000,0
20230821,155400,282884785,3000,3000,3000,3000,2576
20230821,155300,282884785,3000,3000,3000,3000,0
20230821,155200,282884785,3000,3000,3000,3000,0
20230821,155100,282884785,3000,3000,3000,3000,0
20230821,155000,282884785,3000,3000,3000,3000,0
20230821,154900,282884785,3000,3000,3000,3000,0
20230821,154800,282884785,3000,3000,3000,3000,0
20230821,154700,282884785,3000,3000,3000,3000,0
20230821,154600,282884785,3000,3000,3000,3000,0
20230821,154500,282884785,3000,3000,3000,3000,0
20230821,154400,282884785,3000,3000,3000,3000,0
20230821,154300,282884785,3000,3000,3000,3000,0
20230821,154200,282884785,3000,3000,3000,3000,0
20230821,154100,282884785,3000,3000,3000,3000,0
20230821,154000,282884785,3000,3000,3000,3000,0
20230821,153900,282884785,3000,3000,3000,3000,0
20230821,153800,282884785,3000,3000,3000,3000,0
20230821,153700,282884785,3000,3000,3000,3000,0
20230821,153600,282884785,3000,3000,3000,3000,0
20230821,153500,282884785,3000,3000,3000,3000,0
20230821,153400,282884785,3000,3000,3000,3000,0
20230821,153300,282884785,3000,3000,3000,3000,0
20230821,153200,282884785,3000,3000,3000,3000,0
20230821,153100,282884785,3000,3000,3000,3000,0
20230821,153000,282884785,3000,3000,3000,3000,2576
20230821,152900,275156785,3000,3000,3000,3000,0
20230821,152800,275156785,3000,3000,3000,3000,0
20230821,152700,275156785,3000,3000,3000,3000,0
20230821,152600,275156785,3000,3000,3000,3000,0
20230821,152500,275156785,3000,3000,3000,3000,0
20230821,152400,275156785,3000,3000,3000,3000,0
20230821,152300,275156785,3000,3000,3000,3000,0
20230821,152200,275156785,3000,3000,3000,3000,0
20230821,152100,275156785,3000,3000,3000,3000,0
20230821,152000,275156785,3000,3000,3000,3000,0
20230821,151900,275156785,3000,3000,3000,3000,133
20230821,151800,274757785,2995,2995,2995,2995,11
20230821,151700,274724840,2995,2995,3000,2995,16
20230821,151600,274676915,2995,2995,2995,2995,355
20230821,151500,273613690,2995,2995,2995,2995,9
20230821,151400,273586735,2995,2990,2995,2990,44
20230821,151300,273455005,2990,2995,2995,2990,20
20230821,151200,273395180,2990,2995,2995,2990,317
20230821,151100,272445780,2995,2995,3000,2990,529
20230821,151000,270858945,2995,2995,3000,2990,535
20230821,150900,269254020,2990,2995,3000,2990,35
20230821,150800,269149220,2990,2990,3000,2990,2021
20230821,150700,263086355,2990,2990,2990,2990,21
20230821,150600,263023565,2990,2995,3000,2990,126
20230821,150500,262645700,2995,2990,2995,2990,21
20230821,150400,262582875,2995,2990,2995,2990,15
20230821,150300,262538000,2990,2995,2995,2990,68
20230821,150200,262334370,2995,2995,2995,2995,18
20230821,150100,262280460,2995,2995,2995,2995,24
20230821,150000,262208580,2995,2995,2995,2995,22
20230821,145900,262142690,2995,2995,2995,2995,14
20230821,145800,262100760,2995,2995,3000,2995,28
20230821,145700,262016895,2995,2995,2995,2995,20
20230821,145600,261956995,2995,2990,2995,2990,860
20230821,145500,259381370,2995,2995,2995,2995,195
20230821,145400,258797345,2995,2995,2995,2995,24
20230821,145300,258725465,2995,2995,2995,2995,519
20230821,145200,257171060,2995,2985,2995,2985,2985
20230821,145100,248233750,2985,2985,2985,2985,32
20230821,145000,248138230,2985,2985,2985,2985,120
20230821,144900,247780030,2985,2985,2985,2985,17
20230821,144800,247729285,2985,2985,2985,2985,31
20230821,144700,247636750,2985,2985,2985,2985,1020
20230821,144600,244592050,2985,2990,2990,2985,1023
20230821,144500,241538375,2990,2990,2990,2990,19
20230821,144400,241481565,2990,2990,2990,2990,1528
20230821,144300,236912845,2990,2990,2990,2990,23
20230821,144200,236844075,2990,2990,2990,2990,110
20230821,144100,236515175,2990,2990,2990,2990,31
20230821,144000,236422485,2990,2990,2995,2990,119
20230821,143900,236066175,2990,2990,2990,2990,29
20230821,143800,235979465,2990,2990,2990,2990,22
20230821,143700,235913685,2990,2995,2995,2990,18
20230821,143600,235859830,2995,2995,2995,2995,19
20230821,143500,235802925,2995,2995,3000,2995,22
20230821,143400,235737025,2995,2990,2995,2990,1104
20230821,143300,232430625,2990,2990,2995,2990,83
20230821,143200,232182155,2990,3000,3000,2990,20
20230821,143100,232122320,2990,2990,2995,2990,12
20230821,143000,232086435,2990,2990,2990,2990,23
20230821,142900,232017665,2995,2995,2995,2995,8
20230821,142800,231993705,2995,2995,2995,2995,19
20230821,142700,231936800,2995,2995,2995,2995,6
20230821,142600,231918830,2995,2995,2995,2995,0
20230821,142500,231918830,2995,2995,2995,2995,8
20230821,142400,231894870,2995,2995,2995,2995,1950
20230821,142300,226054620,2990,2990,2990,2990,8
20230821,142200,226030700,2995,2995,2995,2995,0
20230821,142100,226030700,2995,2995,2995,2995,8
20230821,142000,226006740,3000,3000,3000,3000,0
20230821,141900,226006740,3000,2995,3000,2995,2097
20230821,141800,219715755,2995,3000,3000,2995,10
20230821,141700,219685795,2995,2990,2995,2990,1246
20230821,141600,215957755,2990,2990,2990,2990,108
20230821,141500,215634835,2990,2990,2990,2990,1
20230821,141400,215631845,2990,2990,2990,2990,215
20230821,141300,214988995,3000,3000,3000,3000,0
20230821,141200,214988995,3000,3000,3000,3000,0
20230821,141100,214988995,3000,2995,3000,2995,10
20230821,141000,214959035,3000,3000,3000,3000,0
20230821,140900,214959035,3000,3000,3000,3000,0
20230821,140800,214959035,3000,3000,3000,3000,20
20230821,140700,214899035,2990,2990,2990,2990,16
20230821,140600,214851195,2990,2990,2990,2990,0
20230821,140500,214851195,2990,2990,2990,2990,200
20230821,140400,214253195,2990,2990,2990,2990,0
20230821,140300,214253195,2990,2990,2990,2990,0
20230821,140200,214253195,2990,2990,2990,2990,8
20230821,140100,214229275,2990,2990,2990,2990,0
20230821,140000,214229275,2990,2990,2990,2990,8
20230821,135900,214205355,2990,2990,2990,2990,1000
20230821,135800,211215355,2990,2990,2990,2990,54
20230821,135700,211053895,2990,2990,2990,2990,0
20230821,135600,211053895,2990,2990,2990,2990,0
20230821,135500,211053895,2990,2990,2990,2990,8
20230821,135400,211029975,2990,2990,2990,2990,49
20230821,135300,210883465,2990,2990,2990,2990,8
20230821,135200,210859545,2990,2990,2990,2990,0
20230821,135100,210859545,2990,2995,2995,2990,11
20230821,135000,210826640,2990,2990,2990,2990,0
20230821,134900,210826640,2990,2990,2990,2990,0
20230821,134800,210826640,2990,2990,2990,2990,8
20230821,134700,210802720,2990,2990,2990,2990,5
20230821,134600,210787770,2990,2990,2990,2990,8
20230821,134500,210763850,2995,2995,2995,2995,0
20230821,134400,210763850,2995,2995,2995,2995,84
20230821,134300,210512270,2995,2995,2995,2995,728
20230821,134200,208331910,2995,2995,2995,2995,0
20230821,134100,208331910,2995,2995,2995,2995,8
20230821,134000,208307950,2995,2995,2995,2995,100
20230821,133900,208008450,2995,2995,2995,2995,8
20230821,133800,207984490,2995,2995,2995,2995,0
20230821,133700,207984490,2995,2995,2995,2995,8
20230821,133600,207960530,2995,2995,2995,2995,0
20230821,133500,207960530,2995,2995,2995,2995,8
20230821,133400,207936570,2995,2995,2995,2995,0
20230821,133300,207936570,2995,2995,2995,2995,0
20230821,133200,207936570,2995,2995,2995,2995,8
20230821,133100,207912610,2995,2995,2995,2995,0
20230821,133000,207912610,2995,2995,2995,2995,9
20230821,132900,207885655,2995,2995,2995,2995,0
20230821,132800,207885655,2995,2995,2995,2995,8
20230821,132700,207861695,2995,2995,2995,2995,0
20230821,132600,207861695,2995,2995,2995,2995,100
20230821,132500,207562195,2995,2995,2995,2995,9
20230821,132400,207535240,2995,2995,2995,2995,0
20230821,132300,207535240,2995,2995,2995,2995,8
20230821,132200,207511280,2995,2995,2995,2995,200
20230821,132100,206912280,2995,2995,2995,2995,9
20230821,132000,206885325,2995,2995,2995,2995,0
20230821,131900,206885325,2995,2995,2995,2995,0
20230821,131800,206885325,2995,3000,3000,2995,9
20230821,131700,206858365,2995,2995,2995,2995,0
20230821,131600,206858365,2995,2995,2995,2995,8
20230821,131500,206834405,2995,2995,2995,2995,0
20230821,131400,206834405,2995,2995,2995,2995,8
20230821,131300,206810445,2995,2995,2995,2995,0
20230821,131200,206810445,2995,2995,2995,2995,74
20230821,131100,206588815,2995,2995,2995,2995,708
20230821,131000,204468355,2995,2995,2995,2995,0
20230821,130900,204468355,2995,2995,2995,2995,9
20230821,130800,204441400,2995,2995,2995,2995,0
20230821,130700,204441400,2995,2995,2995,2995,8
20230821,130600,204417440,2995,2995,2995,2995,0
20230821,130500,204417440,2995,2995,2995,2995,8
20230821,130400,204393480,2995,2995,2995,2995,0
20230821,130300,204393480,2995,2995,2995,2995,0
20230821,130200,204393480,2995,2995,2995,2995,9
20230821,130100,204366525,2995,2995,2995,2995,0
20230821,130000,204366525,2995,2995,2995,2995,112
20230821,125900,204031085,2995,2995,2995,2995,0
20230821,125800,204031085,2995,2995,2995,2995,37
20230821,125700,203920270,2995,2995,2995,2995,0
20230821,125600,203920270,2995,2995,2995,2995,0
20230821,125500,203920270,2995,2995,2995,2995,8
20230821,125400,203896310,3000,3000,3000,3000,2
20230821,125300,203890310,2995,2995,2995,2995,8
20230821,125200,203866350,2995,2995,2995,2995,0
20230821,125100,203866350,2995,2995,2995,2995,8
20230821,125000,203842390,2995,2995,2995,2995,0
20230821,124900,203842390,2995,2995,2995,2995,0
20230821,124800,203842390,2995,2995,2995,2995,8
20230821,124700,203818430,2995,2995,2995,2995,0
20230821,124600,203818430,2995,3000,3000,2995,341
20230821,124500,202795470,3000,3000,3000,3000,1
20230821,124400,202792470,2990,2990,2990,2990,9
20230821,124300,202765560,2995,2995,2995,2995,0
20230821,124200,202765560,2995,2995,2995,2995,7
20230821,124100,202744595,2995,2995,2995,2995,0
20230821,124000,202744595,2995,2995,2995,2995,1
20230821,123900,202741600,2995,2995,2995,2995,7
20230821,123800,202720635,2995,2995,2995,2995,7
20230821,123700,202699670,2995,2995,2995,2995,580
20230821,123600,200962570,2995,2995,2995,2995,0
20230821,123500,200962570,2995,2995,2995,2995,8
20230821,123400,200938610,2995,2995,2995,2995,0
20230821,123300,200938610,2995,2995,2995,2995,0
20230821,123200,200938610,2995,2995,2995,2995,9
20230821,123100,200911655,3000,3000,3000,3000,0
20230821,123000,200911655,3000,3000,3000,2995,43
20230821,122900,200782695,3000,3000,3000,3000,300
20230821,122800,199882695,2995,2995,2995,2995,8
20230821,122700,199858735,2995,2995,2995,2995,0
20230821,122600,199858735,2995,2995,2995,2995,0
20230821,122500,199858735,2995,2995,2995,2995,8
20230821,122400,199834775,2995,2995,2995,2995,0
20230821,122300,199834775,2995,2995,2995,2995,8
20230821,122200,199810815,3000,3000,3000,3000,1
20230821,122100,199807815,2995,2995,2995,2995,8
20230821,122000,199783855,2995,2995,2995,2995,0
20230821,121900,199783855,2995,2995,2995,2995,0
20230821,121800,199783855,2995,2995,2995,2995,8
20230821,121700,199759895,2995,2995,2995,2995,0
20230821,121600,199759895,2995,2995,2995,2995,218
20230821,121500,199106985,2995,2995,2995,2995,0
20230821,121400,199106985,2995,2995,2995,2995,8
20230821,121300,199083025,2995,2995,2995,2995,0
20230821,121200,199083025,2995,2995,2995,2995,8
20230821,121100,199059065,3000,3000,3000,3000,100
20230821,121000,198759065,2995,2995,2995,2995,1
20230821,120900,198756070,2995,2995,2995,2995,8
20230821,120800,198732110,2995,2995,2995,2995,0
20230821,120700,198732110,2995,2995,2995,2995,8
20230821,120600,198708150,2995,2995,2995,2995,0
20230821,120500,198708150,2995,2995,2995,2995,9
20230821,120400,198681195,2995,2995,2995,2995,0
20230821,120300,198681195,2995,2995,2995,2995,0
20230821,120200,198681195,2995,2995,2995,2995,8
20230821,120100,198657235,2995,2995,2995,2995,0
20230821,120000,198657235,2995,2995,2995,2995,8
20230821,115900,198633275,2995,2995,2995,2995,0
20230821,115800,198633275,2995,2995,2995,2995,8
20230821,115700,198609315,2995,2995,2995,2995,0
20230821,115600,198609315,2995,2995,2995,2995,0
20230821,115500,198609315,2995,2995,2995,2995,8
20230821,115400,198585355,2995,2995,2995,2995,0
20230821,115300,198585355,2995,2995,2995,2995,8
20230821,115200,198561395,2995,2995,2995,2995,0
20230821,115100,198561395,2995,2995,2995,2995,108
20230821,115000,198237935,2995,2995,2995,2995,0
20230821,114900,198237935,2995,2995,2995,2995,8
20230821,114800,198213975,2995,2995,2995,2995,102
20230821,114700,197908485,2995,2995,2995,2995,0
20230821,114600,197908485,2995,2995,2995,2995,8
20230821,114500,197884525,2995,2995,2995,2995,0
20230821,114400,197884525,2995,2995,2995,2995,8
20230821,114300,197860565,3000,3000,3000,3000,3
20230821,114200,197851565,3000,2995,3000,2995,9
20230821,114100,197824605,2995,2995,2995,2995,0
20230821,114000,197824605,2995,2995,2995,2995,0
20230821,113900,197824605,2995,2995,2995,2995,8
20230821,113800,197800645,2995,2995,2995,2995,0
20230821,113700,197800645,2995,2995,2995,2995,9
20230821,113600,197773690,2995,2995,2995,2995,0
20230821,113500,197773690,2995,2995,2995,2995,8
20230821,113400,197749730,2995,2995,2995,2995,0
20230821,113300,197749730,2995,2995,2995,2995,0
20230821,113200,197749730,2995,2995,2995,2995,8
20230821,113100,197725770,2995,2995,2995,2995,0
20230821,113000,197725770,2995,2995,2995,2995,8
20230821,112900,197701810,3000,3000,3000,3000,10
20230821,112800,197671810,2995,2995,2995,2995,8
20230821,112700,197647850,2995,2990,2995,2990,2132
20230821,112600,191265670,2990,2990,2990,2990,1360
20230821,112500,187199270,2990,2990,2990,2990,8
20230821,112400,187175350,2995,2995,2995,2995,0
20230821,112300,187175350,2995,2995,2995,2995,902
20230821,112200,184473860,2995,2995,2995,2995,0
20230821,112100,184473860,2995,2995,2995,2995,9
20230821,112000,184446905,2995,2995,2995,2995,1
20230821,111900,184443910,3000,2995,3000,2995,10
20230821,111800,184413950,2995,2995,2995,2995,0
20230821,111700,184413950,2995,2995,2995,2995,0
20230821,111600,184413950,2995,2995,2995,2995,8
20230821,111500,184389990,2995,2995,2995,2995,350
20230821,111400,183341740,2995,2995,2995,2995,208
20230821,111300,182718780,2995,2995,2995,2995,0
20230821,111200,182718780,2995,2995,2995,2995,8
20230821,111100,182694820,2995,2995,2995,2995,0
20230821,111000,182694820,2995,2995,2995,2995,0
20230821,110900,182694820,2995,2995,2995,2995,8
20230821,110800,182670860,2995,2995,2995,2995,0
20230821,110700,182670860,2995,2995,2995,2995,9
20230821,110600,182643905,2995,2995,2995,2995,0
20230821,110500,182643905,2995,2995,2995,2995,8
20230821,110400,182619945,3000,3000,3000,3000,0
20230821,110300,182619945,3000,2995,3000,2995,3
20230821,110200,182610950,2995,2995,2995,2995,8
20230821,110100,182586990,3000,3000,3000,3000,0
20230821,110000,182586990,3000,3000,3000,2995,12
20230821,105900,182551030,2995,2995,2995,2995,109
20230821,105800,182224575,2990,2990,2990,2990,0
20230821,105700,182224575,2990,2990,2990,2990,1900
20230821,105600,176543575,2995,2990,2995,2990,17
20230821,105500,176492740,2990,2990,2990,2990,17
20230821,105400,176441910,2990,2990,2990,2990,0
20230821,105300,176441910,2990,2995,2995,2990,500
20230821,105200,174946860,2995,2995,2995,2995,3551
20230821,105100,164311615,2995,2995,2995,2995,8
20230821,105000,164287655,2995,2995,2995,2995,143
20230821,104900,163859370,3000,3000,3000,3000,100
20230821,104800,163559370,3000,3000,3000,3000,0
20230821,104700,163559370,3000,3000,3000,3000,1000
20230821,104600,160559370,3000,3000,3000,3000,8
20230821,104500,160535370,3000,3000,3000,3000,0
20230821,104400,160535370,3000,3000,3000,3000,8
20230821,104300,160511370,3000,3000,3000,3000,0
20230821,104200,160511370,3000,3000,3000,3000,297
20230821,104100,159620370,3005,3005,3005,3005,0
20230821,104000,159620370,3005,3005,3005,3005,527
20230821,103900,158036735,3000,3000,3000,3000,9
20230821,103800,158009735,3005,3005,3005,3005,10
20230821,103700,157979685,3000,3000,3000,3000,9
20230821,103600,157952685,3000,3000,3000,3000,0
20230821,103500,157952685,3000,3000,3000,3000,32
20230821,103400,157856685,3005,3000,3005,3000,11
20230821,103300,157823670,3000,3000,3000,3000,0
20230821,103200,157823670,3000,3005,3005,3000,1738
20230821,103100,152601020,3005,3005,3005,3005,2
20230821,103000,152595010,3000,3000,3000,3000,9
20230821,102900,152568010,3000,3000,3000,3000,10
20230821,102800,152538010,3000,3000,3000,3000,8
20230821,102700,152514010,3000,3000,3000,3000,0
20230821,102600,152514010,3000,3000,3000,3000,108
20230821,102500,152190010,3000,3000,3000,3000,0
20230821,102400,152190010,3000,3000,3000,3000,0
20230821,102300,152190010,3000,3000,3000,3000,8
20230821,102200,152166010,3000,3000,3000,3000,8
20230821,102100,152142010,3000,3000,3000,3000,100
20230821,102000,151842010,3000,3000,3000,3000,7
20230821,101900,151821010,3000,3000,3000,3000,1
20230821,101800,151818010,3005,3005,3005,3005,0
20230821,101700,151818010,3005,3000,3005,3000,510
20230821,101600,150285490,2995,2995,2995,2995,8
20230821,101500,150261530,3000,3000,3000,3000,0
20230821,101400,150261530,3000,3000,3000,3000,508
20230821,101300,148737530,3000,3000,3000,3000,0
20230821,101200,148737530,3000,3000,3000,3000,9
20230821,101100,148710530,3005,3005,3005,3005,333
20230821,101000,147709865,3000,3000,3000,3000,8
20230821,100900,147685865,3000,3000,3000,3000,354
20230821,100800,146623865,2995,2995,2995,2995,0
20230821,100700,146623865,2995,2995,2995,2995,859
20230821,100600,144051160,2995,2995,2995,2995,0
20230821,100500,144051160,2995,3000,3000,2995,401
20230821,100400,142848200,3000,3000,3000,3000,121
20230821,100300,142485200,3000,3000,3000,3000,2
20230821,100200,142479200,2995,2995,2995,2995,8
20230821,100100,142455240,3000,3000,3000,3000,63
20230821,100000,142266240,3000,3000,3000,3000,8
20230821,095900,142242240,3000,3000,3000,3000,103
20230821,095800,141933240,3000,3000,3000,3000,1274
20230821,095700,138111240,3005,3005,3005,3005,0
20230821,095600,138111240,3005,3000,3005,3000,366
20230821,095500,137011575,3005,3005,3005,3005,0
20230821,095400,137011575,3005,3005,3005,3005,0
20230821,095300,137011575,3005,3005,3005,3000,11
20230821,095200,136978560,2995,2995,2995,2995,0
20230821,095100,136978560,2995,3005,3005,2995,1057
20230821,095000,133811965,3005,3005,3005,3005,2
20230821,094900,133805955,3000,3000,3000,3000,278
20230821,094800,132971955,3000,3000,3000,3000,274
20230821,094700,132149955,3000,3000,3000,3000,2
20230821,094600,132143955,2995,3000,3000,2995,1084
20230821,094500,128891995,2995,2995,2995,2995,0
20230821,094400,128891995,2995,2995,2995,2995,8
20230821,094300,128868035,3000,3000,3000,3000,11
20230821,094200,128835035,2995,2995,2995,2995,567
20230821,094100,127136870,2995,2995,2995,2995,0
20230821,094000,127136870,2995,2995,2995,2995,22
20230821,093900,127070980,3005,3005,3005,3005,1
20230821,093800,127067975,3000,3000,3000,3000,312
20230821,093700,126131975,2995,3000,3000,2995,110
20230821,093600,125802015,2995,2995,2995,2995,502
20230821,093500,124298525,2995,2995,2995,2995,8
20230821,093400,124274565,3000,3000,3000,3000,3
20230821,093300,124265565,3005,3005,3005,3000,54
20230821,093200,124103410,3010,2995,3010,2995,6027
20230821,093100,105987420,2995,2995,2995,2995,201
20230821,093000,105385425,2995,3000,3005,2995,2044
20230821,092900,99256470,3000,3000,3000,3000,135
20230821,092800,98851470,3000,3000,3000,2995,1680
20230821,092700,93811510,3000,3000,3000,2995,53
20230821,092600,93652735,3000,2990,3000,2985,1744
20230821,092500,88435715,2990,2990,2990,2990,7
20230821,092400,88414785,2990,2995,2995,2985,1609
20230821,092300,83608720,3000,3005,3005,3000,824
20230821,092200,81136695,3010,3010,3010,3000,227
20230821,092100,80455625,3010,3005,3015,3005,4034
20230821,092000,68315750,3005,2970,3005,2970,8030
20230821,091900,44305870,2970,2975,2975,2960,1376
20230821,091800,40229370,2975,2965,2975,2965,614
20230821,091700,38406025,2965,2965,2965,2965,13
20230821,091600,38367480,2970,2970,2970,2970,12
20230821,091500,38331840,2970,2970,2970,2970,127
20230821,091400,37954650,2975,2975,2975,2945,2016
20230821,091300,31983380,2975,2975,2975,2975,15
20230821,091200,31938755,2975,2975,2975,2975,11
20230821,091100,31906030,2970,2965,2970,2965,176
20230821,091000,31384160,2965,2965,2965,2945,6233
20230821,090900,13027295,2945,2965,2965,2945,884
20230821,090800,10423550,2965,2975,2975,2965,27
20230821,090700,10343425,2975,2970,2975,2970,1580
20230821,090600,5645430,2975,2975,2975,2970,65
20230821,090500,5452285,2975,2975,2975,2975,15
20230821,090400,5407660,2975,2970,2980,2970,163
20230821,090300,4923240,2970,2970,2970,2970,17
20230821,090200,4872750,2970,2960,2970,2945,1055
20230821,090100,1764560,2960,2960,2960,2960,17
20230821,090000,1714240,2960,2945,2960,2945,580