stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200200,4177425,3670,3670,3670,3670,160
20230808,200100,4177425,3670,3670,3670,3670,0
20230808,200000,4177425,3670,3670,3670,3670,0
20230808,195900,4177425,3670,3670,3670,3670,0
20230808,195800,4177425,3670,3670,3670,3670,0
20230808,195700,4177425,3670,3670,3670,3670,0
20230808,195600,4177425,3670,3670,3670,3670,0
20230808,195500,4177425,3670,3670,3670,3670,0
20230808,195400,4177425,3670,3670,3670,3670,0
20230808,195300,4177425,3670,3670,3670,3670,0
20230808,195200,4177425,3670,3670,3670,3670,0
20230808,195100,4177425,3670,3670,3670,3670,0
20230808,195000,4177425,3670,3670,3670,3670,0
20230808,194900,4177425,3670,3670,3670,3670,0
20230808,194800,4177425,3670,3670,3670,3670,0
20230808,194700,4177425,3670,3670,3670,3670,0
20230808,194600,4177425,3670,3670,3670,3670,0
20230808,194500,4177425,3670,3670,3670,3670,0
20230808,194400,4177425,3670,3670,3670,3670,0
20230808,194300,4177425,3670,3670,3670,3670,0
20230808,194200,4177425,3670,3670,3670,3670,0
20230808,194100,4177425,3670,3670,3670,3670,0
20230808,194000,4177425,3670,3670,3670,3670,0
20230808,193900,4177425,3670,3670,3670,3670,0
20230808,193800,4177425,3670,3670,3670,3670,0
20230808,193700,4177425,3670,3670,3670,3670,0
20230808,193600,4177425,3670,3670,3670,3670,0
20230808,193500,4177425,3670,3670,3670,3670,0
20230808,193400,4177425,3670,3670,3670,3670,0
20230808,193300,4177425,3670,3670,3670,3670,0
20230808,193200,4177425,3670,3670,3670,3670,160
20230808,193100,4177425,3670,3670,3670,3670,0
20230808,193000,4177425,3670,3670,3670,3670,0
20230808,192900,4177425,3670,3670,3670,3670,0
20230808,192800,4177425,3670,3670,3670,3670,0
20230808,192700,4177425,3670,3670,3670,3670,0
20230808,192600,4177425,3670,3670,3670,3670,0
20230808,192500,4177425,3670,3670,3670,3670,0
20230808,192400,4177425,3670,3670,3670,3670,0
20230808,192300,4177425,3670,3670,3670,3670,0
20230808,192200,4177425,3670,3670,3670,3670,0
20230808,192100,4177425,3670,3670,3670,3670,0
20230808,192000,4177425,3670,3670,3670,3670,0
20230808,191900,4177425,3670,3670,3670,3670,0
20230808,191800,4177425,3670,3670,3670,3670,0
20230808,191700,4177425,3670,3670,3670,3670,0
20230808,191600,4177425,3670,3670,3670,3670,0
20230808,191500,4177425,3670,3670,3670,3670,0
20230808,191400,4177425,3670,3670,3670,3670,0
20230808,191300,4177425,3670,3670,3670,3670,0
20230808,191200,4177425,3670,3670,3670,3670,0
20230808,191100,4177425,3670,3670,3670,3670,0
20230808,191000,4177425,3670,3670,3670,3670,0
20230808,190900,4177425,3670,3670,3670,3670,0
20230808,190800,4177425,3670,3670,3670,3670,0
20230808,190700,4177425,3670,3670,3670,3670,0
20230808,190600,4177425,3670,3670,3670,3670,0
20230808,190500,4177425,3670,3670,3670,3670,0
20230808,190400,4177425,3670,3670,3670,3670,0
20230808,190300,4177425,3670,3670,3670,3670,0
20230808,190200,4177425,3670,3670,3670,3670,160
20230808,190100,4177425,3670,3670,3670,3670,0
20230808,190000,4177425,3670,3670,3670,3670,0
20230808,185900,4177425,3670,3670,3670,3670,0
20230808,185800,4177425,3670,3670,3670,3670,0
20230808,185700,4177425,3670,3670,3670,3670,0
20230808,185600,4177425,3670,3670,3670,3670,0
20230808,185500,4177425,3670,3670,3670,3670,0
20230808,185400,4177425,3670,3670,3670,3670,0
20230808,185300,4177425,3670,3670,3670,3670,0
20230808,185200,4177425,3670,3670,3670,3670,0
20230808,185100,4177425,3670,3670,3670,3670,0
20230808,185000,4177425,3670,3670,3670,3670,0
20230808,184900,4177425,3670,3670,3670,3670,0
20230808,184800,4177425,3670,3670,3670,3670,0
20230808,184700,4177425,3670,3670,3670,3670,0
20230808,184600,4177425,3670,3670,3670,3670,0
20230808,184500,4177425,3670,3670,3670,3670,0
20230808,184400,4177425,3670,3670,3670,3670,0
20230808,184300,4177425,3670,3670,3670,3670,0
20230808,184200,4177425,3670,3670,3670,3670,0
20230808,184100,4177425,3670,3670,3670,3670,0
20230808,184000,4177425,3670,3670,3670,3670,0
20230808,183900,4177425,3670,3670,3670,3670,0
20230808,183800,4177425,3670,3670,3670,3670,0
20230808,183700,4177425,3670,3670,3670,3670,0
20230808,183600,4177425,3670,3670,3670,3670,0
20230808,183500,4177425,3670,3670,3670,3670,0
20230808,183400,4177425,3670,3670,3670,3670,0
20230808,183300,4177425,3670,3670,3670,3670,0
20230808,183200,4177425,3670,3670,3670,3670,160
20230808,183100,4177425,3670,3670,3670,3670,0
20230808,183000,4177425,3670,3670,3670,3670,0
20230808,182900,4177425,3670,3670,3670,3670,0
20230808,182800,4177425,3670,3670,3670,3670,0
20230808,182700,4177425,3670,3670,3670,3670,0
20230808,182600,4177425,3670,3670,3670,3670,0
20230808,182500,4177425,3670,3670,3670,3670,0
20230808,182400,4177425,3670,3670,3670,3670,0
20230808,182300,4177425,3670,3670,3670,3670,0
20230808,182200,4177425,3670,3670,3670,3670,0
20230808,182100,4177425,3670,3670,3670,3670,0
20230808,182000,4177425,3670,3670,3670,3670,0
20230808,181900,4177425,3670,3670,3670,3670,0
20230808,181800,4177425,3670,3670,3670,3670,0
20230808,181700,4177425,3670,3670,3670,3670,0
20230808,181600,4177425,3670,3670,3670,3670,0
20230808,181500,4177425,3670,3670,3670,3670,0
20230808,181400,4177425,3670,3670,3670,3670,0
20230808,181300,4177425,3670,3670,3670,3670,0
20230808,181200,4177425,3670,3670,3670,3670,0
20230808,181100,4177425,3670,3670,3670,3670,0
20230808,181000,4177425,3670,3670,3670,3670,0
20230808,180900,4177425,3670,3670,3670,3670,0
20230808,180800,4177425,3670,3670,3670,3670,0
20230808,180700,4177425,3670,3670,3670,3670,0
20230808,180600,4177425,3670,3670,3670,3670,0
20230808,180500,4177425,3670,3670,3670,3670,0
20230808,180400,4177425,3670,3670,3670,3670,0
20230808,180300,4177425,3670,3670,3670,3670,0
20230808,180200,4177425,3670,3670,3670,3670,160
20230808,180100,4177425,3670,3670,3670,3670,0
20230808,180000,4177425,3670,3670,3670,3670,0
20230808,175900,4177425,3670,3670,3670,3670,0
20230808,175800,4177425,3670,3670,3670,3670,0
20230808,175700,4177425,3670,3670,3670,3670,0
20230808,175600,4177425,3670,3670,3670,3670,0
20230808,175500,4177425,3670,3670,3670,3670,0
20230808,175400,4177425,3670,3670,3670,3670,0
20230808,175300,4177425,3670,3670,3670,3670,0
20230808,175200,4177425,3670,3670,3670,3670,0
20230808,175100,4177425,3670,3670,3670,3670,0
20230808,175000,4177425,3670,3670,3670,3670,0
20230808,174900,4177425,3670,3670,3670,3670,0
20230808,174800,4177425,3670,3670,3670,3670,0
20230808,174700,4177425,3670,3670,3670,3670,0
20230808,174600,4177425,3670,3670,3670,3670,0
20230808,174500,4177425,3670,3670,3670,3670,0
20230808,174400,4177425,3670,3670,3670,3670,0
20230808,174300,4177425,3670,3670,3670,3670,0
20230808,174200,4177425,3670,3670,3670,3670,0
20230808,174100,4177425,3670,3670,3670,3670,0
20230808,174000,4177425,3670,3670,3670,3670,0
20230808,173900,4177425,3670,3670,3670,3670,0
20230808,173800,4177425,3670,3670,3670,3670,0
20230808,173700,4177425,3670,3670,3670,3670,0
20230808,173600,4177425,3670,3670,3670,3670,0
20230808,173500,4177425,3670,3670,3670,3670,0
20230808,173400,4177425,3670,3670,3670,3670,0
20230808,173300,4177425,3670,3670,3670,3670,0
20230808,173200,4177425,3670,3670,3670,3670,160
20230808,173100,4177425,3670,3670,3670,3670,0
20230808,173000,4177425,3670,3670,3670,3670,0
20230808,172900,4177425,3670,3670,3670,3670,0
20230808,172800,4177425,3670,3670,3670,3670,0
20230808,172700,4177425,3670,3670,3670,3670,0
20230808,172600,4177425,3670,3670,3670,3670,0
20230808,172500,4177425,3670,3670,3670,3670,0
20230808,172400,4177425,3670,3670,3670,3670,0
20230808,172300,4177425,3670,3670,3670,3670,0
20230808,172200,4177425,3670,3670,3670,3670,0
20230808,172100,4177425,3670,3670,3670,3670,0
20230808,172000,4177425,3670,3670,3670,3670,0
20230808,171900,4177425,3670,3670,3670,3670,0
20230808,171800,4177425,3670,3670,3670,3670,0
20230808,171700,4177425,3670,3670,3670,3670,0
20230808,171600,4177425,3670,3670,3670,3670,0
20230808,171500,4177425,3670,3670,3670,3670,0
20230808,171400,4177425,3670,3670,3670,3670,0
20230808,171300,4177425,3670,3670,3670,3670,0
20230808,171200,4177425,3670,3670,3670,3670,0
20230808,171100,4177425,3670,3670,3670,3670,0
20230808,171000,4177425,3670,3670,3670,3670,0
20230808,170900,4177425,3670,3670,3670,3670,0
20230808,170800,4177425,3670,3670,3670,3670,0
20230808,170700,4177425,3670,3670,3670,3670,0
20230808,170600,4177425,3670,3670,3670,3670,0
20230808,170500,4177425,3670,3670,3670,3670,0
20230808,170400,4177425,3670,3670,3670,3670,0
20230808,170300,4177425,3670,3670,3670,3670,0
20230808,170200,4177425,3670,3670,3670,3670,160
20230808,170100,4177425,3670,3670,3670,3670,0
20230808,170000,4177425,3670,3670,3670,3670,0
20230808,165900,4177425,3670,3670,3670,3670,0
20230808,165800,4177425,3670,3670,3670,3670,0
20230808,165700,4177425,3670,3670,3670,3670,0
20230808,165600,4177425,3670,3670,3670,3670,0
20230808,165500,4177425,3670,3670,3670,3670,0
20230808,165400,4177425,3670,3670,3670,3670,0
20230808,165300,4177425,3670,3670,3670,3670,0
20230808,165200,4177425,3670,3670,3670,3670,0
20230808,165100,4177425,3670,3670,3670,3670,0
20230808,165000,4177425,3670,3670,3670,3670,0
20230808,164900,4177425,3670,3670,3670,3670,0
20230808,164800,4177425,3670,3670,3670,3670,0
20230808,164700,4177425,3670,3670,3670,3670,0
20230808,164600,4177425,3670,3670,3670,3670,0
20230808,164500,4177425,3670,3670,3670,3670,0
20230808,164400,4177425,3670,3670,3670,3670,0
20230808,164300,4177425,3670,3670,3670,3670,0
20230808,164200,4177425,3670,3670,3670,3670,0
20230808,164100,4177425,3670,3670,3670,3670,0
20230808,164000,4177425,3670,3670,3670,3670,0
20230808,163900,4177425,3670,3670,3670,3670,0
20230808,163800,4177425,3670,3670,3670,3670,0
20230808,163700,4177425,3670,3670,3670,3670,0
20230808,163600,4177425,3670,3670,3670,3670,0
20230808,163500,4177425,3670,3670,3670,3670,0
20230808,163400,4177425,3670,3670,3670,3670,0
20230808,163300,4177425,3670,3670,3670,3670,0
20230808,163200,4177425,3670,3670,3670,3670,160
20230808,163100,4177425,3670,3670,3670,3670,0
20230808,163000,4177425,3670,3670,3670,3670,0
20230808,162900,4177425,3670,3670,3670,3670,0
20230808,162800,4177425,3670,3670,3670,3670,0
20230808,162700,4177425,3670,3670,3670,3670,0
20230808,162600,4177425,3670,3670,3670,3670,0
20230808,162500,4177425,3670,3670,3670,3670,0
20230808,162400,4177425,3670,3670,3670,3670,0
20230808,162300,4177425,3670,3670,3670,3670,0
20230808,162200,4177425,3670,3670,3670,3670,0
20230808,162100,4177425,3670,3670,3670,3670,0
20230808,162000,4177425,3670,3670,3670,3670,0
20230808,161900,4177425,3670,3670,3670,3670,0
20230808,161800,4177425,3670,3670,3670,3670,0
20230808,161700,4177425,3670,3670,3670,3670,0
20230808,161600,4177425,3670,3670,3670,3670,0
20230808,161500,4177425,3670,3670,3670,3670,0
20230808,161400,4177425,3670,3670,3670,3670,0
20230808,161300,4177425,3670,3670,3670,3670,0
20230808,161200,4177425,3670,3670,3670,3670,0
20230808,161100,4177425,3670,3670,3670,3670,0
20230808,161000,4177425,3670,3670,3670,3670,0
20230808,160900,4177425,3670,3670,3670,3670,0
20230808,160800,4177425,3670,3670,3670,3670,0
20230808,160700,4177425,3670,3670,3670,3670,0
20230808,160600,4177425,3670,3670,3670,3670,0
20230808,160500,4177425,3670,3670,3670,3670,0
20230808,160400,4177425,3670,3670,3670,3670,0
20230808,160300,4177425,3670,3670,3670,3670,0
20230808,160200,4177425,3670,3670,3670,3670,160
20230808,160100,4177425,3670,3670,3670,3670,0
20230808,160000,4177425,3670,3670,3670,3670,0
20230808,155900,4177425,3670,3670,3670,3670,0
20230808,155800,4177425,3670,3670,3670,3670,0
20230808,155700,4177425,3670,3670,3670,3670,0
20230808,155600,4177425,3670,3670,3670,3670,0
20230808,155500,4177425,3670,3670,3670,3670,0
20230808,155400,4177425,3670,3670,3670,3670,0
20230808,155300,4177425,3670,3670,3670,3670,0
20230808,155200,4177425,3670,3670,3670,3670,0
20230808,155100,4177425,3670,3670,3670,3670,0
20230808,155000,4177425,3670,3670,3670,3670,0
20230808,154900,4177425,3670,3670,3670,3670,0
20230808,154800,4177425,3670,3670,3670,3670,0
20230808,154700,4177425,3670,3670,3670,3670,0
20230808,154600,4177425,3670,3670,3670,3670,0
20230808,154500,4177425,3670,3670,3670,3670,0
20230808,154400,4177425,3670,3670,3670,3670,0
20230808,154300,4177425,3670,3670,3670,3670,0
20230808,154200,4177425,3670,3670,3670,3670,0
20230808,154100,4177425,3670,3670,3670,3670,0
20230808,154000,4177425,3670,3670,3670,3670,0
20230808,153900,4177425,3670,3670,3670,3670,0
20230808,153800,4177425,3670,3670,3670,3670,0
20230808,153700,4177425,3670,3670,3670,3670,0
20230808,153600,4177425,3670,3670,3670,3670,0
20230808,153500,4177425,3670,3670,3670,3670,0
20230808,153400,4177425,3670,3670,3670,3670,0
20230808,153300,4177425,3670,3670,3670,3670,0
20230808,153200,4177425,3670,3670,3670,3670,160
20230808,153100,4177425,3670,3670,3670,3670,0
20230808,153000,4177425,3670,3670,3670,3670,160
20230808,152900,3590225,3685,3685,3685,3685,0
20230808,152800,3590225,3685,3685,3685,3685,0
20230808,152700,3590225,3685,3685,3685,3685,0
20230808,152600,3590225,3685,3685,3685,3685,0
20230808,152500,3590225,3685,3685,3685,3685,0
20230808,152400,3590225,3685,3685,3685,3685,0
20230808,152300,3590225,3685,3685,3685,3685,0
20230808,152200,3590225,3685,3685,3685,3685,0
20230808,152100,3590225,3685,3685,3685,3685,0
20230808,152000,3590225,3685,3685,3685,3685,0
20230808,151900,3590225,3685,3685,3685,3685,0
20230808,151800,3590225,3685,3685,3685,3685,0
20230808,151700,3590225,3685,3685,3685,3685,0
20230808,151600,3590225,3685,3685,3685,3685,0
20230808,151500,3590225,3685,3685,3685,3685,0
20230808,151400,3590225,3685,3685,3685,3685,0
20230808,151300,3590225,3685,3685,3685,3685,0
20230808,151200,3590225,3685,3685,3685,3685,0
20230808,151100,3590225,3685,3685,3685,3685,0
20230808,151000,3590225,3685,3685,3685,3685,0
20230808,150900,3590225,3685,3685,3685,3685,0
20230808,150800,3590225,3685,3685,3685,3685,0
20230808,150700,3590225,3685,3685,3685,3685,0
20230808,150600,3590225,3685,3685,3685,3685,0
20230808,150500,3590225,3685,3685,3685,3685,0
20230808,150400,3590225,3685,3685,3685,3685,0
20230808,150300,3590225,3685,3685,3685,3685,0
20230808,150200,3590225,3685,3685,3685,3685,0
20230808,150100,3590225,3685,3685,3685,3685,0
20230808,150000,3590225,3685,3685,3685,3685,0
20230808,145900,3590225,3685,3685,3685,3685,0
20230808,145800,3590225,3685,3685,3685,3685,0
20230808,145700,3590225,3685,3685,3685,3685,0
20230808,145600,3590225,3685,3685,3685,3685,0
20230808,145500,3590225,3685,3685,3685,3685,0
20230808,145400,3590225,3685,3685,3685,3685,0
20230808,145300,3590225,3685,3685,3685,3685,0
20230808,145200,3590225,3685,3685,3685,3685,0
20230808,145100,3590225,3685,3685,3685,3685,0
20230808,145000,3590225,3685,3685,3685,3685,0
20230808,144900,3590225,3685,3685,3685,3685,0
20230808,144800,3590225,3685,3685,3685,3685,0
20230808,144700,3590225,3685,3685,3685,3685,0
20230808,144600,3590225,3685,3685,3685,3685,0
20230808,144500,3590225,3685,3685,3685,3685,0
20230808,144400,3590225,3685,3685,3685,3685,0
20230808,144300,3590225,3685,3685,3685,3685,0
20230808,144200,3590225,3685,3685,3685,3685,0
20230808,144100,3590225,3685,3685,3685,3685,0
20230808,144000,3590225,3685,3685,3685,3685,0
20230808,143900,3590225,3685,3685,3685,3685,0
20230808,143800,3590225,3685,3685,3685,3685,0
20230808,143700,3590225,3685,3685,3685,3685,0
20230808,143600,3590225,3685,3685,3685,3685,0
20230808,143500,3590225,3685,3685,3685,3685,0
20230808,143400,3590225,3685,3685,3685,3685,0
20230808,143300,3590225,3685,3685,3685,3685,0
20230808,143200,3590225,3685,3685,3685,3685,0
20230808,143100,3590225,3685,3685,3685,3685,0
20230808,143000,3590225,3685,3685,3685,3685,0
20230808,142900,3590225,3685,3685,3685,3685,0
20230808,142800,3590225,3685,3685,3685,3685,0
20230808,142700,3590225,3685,3685,3685,3685,0
20230808,142600,3590225,3685,3685,3685,3685,0
20230808,142500,3590225,3685,3685,3685,3685,0
20230808,142400,3590225,3685,3685,3685,3685,0
20230808,142300,3590225,3685,3685,3685,3685,0
20230808,142200,3590225,3685,3685,3685,3685,0
20230808,142100,3590225,3685,3685,3685,3685,0
20230808,142000,3590225,3685,3685,3685,3685,0
20230808,141900,3590225,3685,3685,3685,3685,0
20230808,141800,3590225,3685,3685,3685,3685,0
20230808,141700,3590225,3685,3685,3685,3685,0
20230808,141600,3590225,3685,3685,3685,3685,0
20230808,141500,3590225,3685,3685,3685,3685,0
20230808,141400,3590225,3685,3685,3685,3685,0
20230808,141300,3590225,3685,3685,3685,3685,0
20230808,141200,3590225,3685,3685,3685,3685,0
20230808,141100,3590225,3685,3685,3685,3685,0
20230808,141000,3590225,3685,3685,3685,3685,0
20230808,140900,3590225,3685,3685,3685,3685,0
20230808,140800,3590225,3685,3685,3685,3685,0
20230808,140700,3590225,3685,3685,3685,3685,0
20230808,140600,3590225,3685,3685,3685,3685,0
20230808,140500,3590225,3685,3685,3685,3685,0
20230808,140400,3590225,3685,3685,3685,3685,0
20230808,140300,3590225,3685,3685,3685,3685,0
20230808,140200,3590225,3685,3685,3685,3685,0
20230808,140100,3590225,3685,3685,3685,3685,0
20230808,140000,3590225,3685,3685,3685,3685,0
20230808,135900,3590225,3685,3685,3685,3685,0
20230808,135800,3590225,3685,3685,3685,3685,0
20230808,135700,3590225,3685,3685,3685,3685,0
20230808,135600,3590225,3685,3685,3685,3685,0
20230808,135500,3590225,3685,3685,3685,3685,0
20230808,135400,3590225,3685,3685,3685,3685,0
20230808,135300,3590225,3685,3685,3685,3685,0
20230808,135200,3590225,3685,3685,3685,3685,0
20230808,135100,3590225,3685,3685,3685,3685,0
20230808,135000,3590225,3685,3685,3685,3685,0
20230808,134900,3590225,3685,3685,3685,3685,0
20230808,134800,3590225,3685,3685,3685,3685,0
20230808,134700,3590225,3685,3685,3685,3685,0
20230808,134600,3590225,3685,3685,3685,3685,0
20230808,134500,3590225,3685,3685,3685,3685,0
20230808,134400,3590225,3685,3685,3685,3685,0
20230808,134300,3590225,3685,3685,3685,3685,0
20230808,134200,3590225,3685,3685,3685,3685,0
20230808,134100,3590225,3685,3685,3685,3685,0
20230808,134000,3590225,3685,3685,3685,3685,0
20230808,133900,3590225,3685,3685,3685,3685,0
20230808,133800,3590225,3685,3685,3685,3685,0
20230808,133700,3590225,3685,3685,3685,3685,0
20230808,133600,3590225,3685,3685,3685,3685,0
20230808,133500,3590225,3685,3685,3685,3685,0
20230808,133400,3590225,3685,3685,3685,3685,0
20230808,133300,3590225,3685,3685,3685,3685,0
20230808,133200,3590225,3685,3685,3685,3685,0
20230808,133100,3590225,3685,3685,3685,3685,0
20230808,133000,3590225,3685,3685,3685,3685,0
20230808,132900,3590225,3685,3685,3685,3685,0
20230808,132800,3590225,3685,3685,3685,3685,0
20230808,132700,3590225,3685,3685,3685,3685,0
20230808,132600,3590225,3685,3685,3685,3685,0
20230808,132500,3590225,3685,3685,3685,3685,0
20230808,132400,3590225,3685,3685,3685,3685,0
20230808,132300,3590225,3685,3685,3685,3685,0
20230808,132200,3590225,3685,3685,3685,3685,0
20230808,132100,3590225,3685,3685,3685,3685,0
20230808,132000,3590225,3685,3685,3685,3685,0
20230808,131900,3590225,3685,3685,3685,3685,0
20230808,131800,3590225,3685,3685,3685,3685,0
20230808,131700,3590225,3685,3685,3685,3685,0
20230808,131600,3590225,3685,3685,3685,3685,0
20230808,131500,3590225,3685,3685,3685,3685,0
20230808,131400,3590225,3685,3685,3685,3685,0
20230808,131300,3590225,3685,3685,3685,3685,0
20230808,131200,3590225,3685,3685,3685,3685,0
20230808,131100,3590225,3685,3685,3685,3685,0
20230808,131000,3590225,3685,3685,3685,3685,0
20230808,130900,3590225,3685,3685,3685,3685,0
20230808,130800,3590225,3685,3685,3685,3685,0
20230808,130700,3590225,3685,3685,3685,3685,0
20230808,130600,3590225,3685,3685,3685,3685,0
20230808,130500,3590225,3685,3685,3685,3685,0
20230808,130400,3590225,3685,3685,3685,3685,0
20230808,130300,3590225,3685,3685,3685,3685,0
20230808,130200,3590225,3685,3685,3685,3685,0
20230808,130100,3590225,3685,3685,3685,3685,0
20230808,130000,3590225,3685,3685,3685,3685,0
20230808,125900,3590225,3685,3685,3685,3685,0
20230808,125800,3590225,3685,3685,3685,3685,0
20230808,125700,3590225,3685,3685,3685,3685,0
20230808,125600,3590225,3685,3685,3685,3685,0
20230808,125500,3590225,3685,3685,3685,3685,0
20230808,125400,3590225,3685,3685,3685,3685,0
20230808,125300,3590225,3685,3685,3685,3685,0
20230808,125200,3590225,3685,3685,3685,3685,0
20230808,125100,3590225,3685,3685,3685,3685,0
20230808,125000,3590225,3685,3685,3685,3685,0
20230808,124900,3590225,3685,3685,3685,3685,0
20230808,124800,3590225,3685,3685,3685,3685,0
20230808,124700,3590225,3685,3685,3685,3685,0
20230808,124600,3590225,3685,3685,3685,3685,0
20230808,124500,3590225,3685,3685,3685,3685,0
20230808,124400,3590225,3685,3685,3685,3685,0
20230808,124300,3590225,3685,3685,3685,3685,0
20230808,124200,3590225,3685,3685,3685,3685,0
20230808,124100,3590225,3685,3685,3685,3685,0
20230808,124000,3590225,3685,3685,3685,3685,0
20230808,123900,3590225,3685,3685,3685,3685,0
20230808,123800,3590225,3685,3685,3685,3685,0
20230808,123700,3590225,3685,3685,3685,3685,0
20230808,123600,3590225,3685,3685,3685,3685,0
20230808,123500,3590225,3685,3685,3685,3685,0
20230808,123400,3590225,3685,3685,3685,3685,0
20230808,123300,3590225,3685,3685,3685,3685,0
20230808,123200,3590225,3685,3685,3685,3685,0
20230808,123100,3590225,3685,3685,3685,3685,0
20230808,123000,3590225,3685,3685,3685,3685,0
20230808,122900,3590225,3685,3685,3685,3685,0
20230808,122800,3590225,3685,3685,3685,3685,0
20230808,122700,3590225,3685,3685,3685,3685,0
20230808,122600,3590225,3685,3685,3685,3685,0
20230808,122500,3590225,3685,3685,3685,3685,0
20230808,122400,3590225,3685,3685,3685,3685,0
20230808,122300,3590225,3685,3685,3685,3685,0
20230808,122200,3590225,3685,3685,3685,3685,0
20230808,122100,3590225,3685,3685,3685,3685,0
20230808,122000,3590225,3685,3685,3685,3685,0
20230808,121900,3590225,3685,3685,3685,3685,0
20230808,121800,3590225,3685,3685,3685,3685,0
20230808,121700,3590225,3685,3685,3685,3685,2
20230808,121600,3582855,3685,3685,3685,3685,0
20230808,121500,3582855,3685,3685,3685,3685,0
20230808,121400,3582855,3685,3685,3685,3685,0
20230808,121300,3582855,3685,3685,3685,3685,1
20230808,121200,3579170,3700,3700,3700,3700,0
20230808,121100,3579170,3700,3700,3700,3700,0
20230808,121000,3579170,3700,3700,3700,3700,0
20230808,120900,3579170,3700,3700,3700,3700,0
20230808,120800,3579170,3700,3700,3700,3700,0
20230808,120700,3579170,3700,3700,3700,3700,0
20230808,120600,3579170,3700,3700,3700,3700,0
20230808,120500,3579170,3700,3700,3700,3700,0
20230808,120400,3579170,3700,3700,3700,3700,0
20230808,120300,3579170,3700,3700,3700,3700,0
20230808,120200,3579170,3700,3700,3700,3700,0
20230808,120100,3579170,3700,3700,3700,3700,0
20230808,120000,3579170,3700,3700,3700,3700,0
20230808,115900,3579170,3700,3700,3700,3700,0
20230808,115800,3579170,3700,3700,3700,3700,0
20230808,115700,3579170,3700,3700,3700,3700,0
20230808,115600,3579170,3700,3700,3700,3700,0
20230808,115500,3579170,3700,3700,3700,3700,0
20230808,115400,3579170,3700,3700,3700,3700,0
20230808,115300,3579170,3700,3700,3700,3700,0
20230808,115200,3579170,3700,3700,3700,3700,0
20230808,115100,3579170,3700,3700,3700,3700,0
20230808,115000,3579170,3700,3700,3700,3700,0
20230808,114900,3579170,3700,3700,3700,3700,0
20230808,114800,3579170,3700,3700,3700,3700,0
20230808,114700,3579170,3700,3700,3700,3700,0
20230808,114600,3579170,3700,3700,3700,3700,0
20230808,114500,3579170,3700,3700,3700,3700,1
20230808,114400,3575470,3635,3640,3645,3635,100
20230808,114300,3211025,3705,3635,3705,3600,101
20230808,114200,2847285,3715,3715,3715,3715,0
20230808,114100,2847285,3715,3715,3715,3715,0
20230808,114000,2847285,3715,3715,3715,3715,0
20230808,113900,2847285,3715,3715,3715,3715,0
20230808,113800,2847285,3715,3715,3715,3715,0
20230808,113700,2847285,3715,3715,3715,3715,0
20230808,113600,2847285,3715,3715,3715,3715,0
20230808,113500,2847285,3715,3715,3715,3715,0
20230808,113400,2847285,3715,3715,3715,3715,0
20230808,113300,2847285,3715,3715,3715,3715,0
20230808,113200,2847285,3715,3715,3715,3715,0
20230808,113100,2847285,3715,3715,3715,3715,0
20230808,113000,2847285,3715,3715,3715,3715,0
20230808,112900,2847285,3715,3715,3715,3715,0
20230808,112800,2847285,3715,3715,3715,3715,0
20230808,112700,2847285,3715,3715,3715,3715,0
20230808,112600,2847285,3715,3715,3715,3715,0
20230808,112500,2847285,3715,3715,3715,3715,0
20230808,112400,2847285,3715,3715,3715,3715,0
20230808,112300,2847285,3715,3715,3715,3715,0
20230808,112200,2847285,3715,3715,3715,3715,0
20230808,112100,2847285,3715,3715,3715,3715,0
20230808,112000,2847285,3715,3715,3715,3715,0
20230808,111900,2847285,3715,3715,3715,3715,0
20230808,111800,2847285,3715,3715,3715,3715,0
20230808,111700,2847285,3715,3715,3715,3715,0
20230808,111600,2847285,3715,3715,3715,3715,0
20230808,111500,2847285,3715,3715,3715,3715,0
20230808,111400,2847285,3715,3715,3715,3715,0
20230808,111300,2847285,3715,3715,3715,3715,0
20230808,111200,2847285,3715,3715,3715,3715,0
20230808,111100,2847285,3715,3715,3715,3715,0
20230808,111000,2847285,3715,3715,3715,3715,0
20230808,110900,2847285,3715,3715,3715,3715,0
20230808,110800,2847285,3715,3715,3715,3715,0
20230808,110700,2847285,3715,3715,3715,3715,0
20230808,110600,2847285,3715,3715,3715,3715,0
20230808,110500,2847285,3715,3715,3715,3715,0
20230808,110400,2847285,3715,3715,3715,3715,0
20230808,110300,2847285,3715,3715,3715,3715,0
20230808,110200,2847285,3715,3715,3715,3715,0
20230808,110100,2847285,3715,3715,3715,3715,0
20230808,110000,2847285,3715,3715,3715,3715,0
20230808,105900,2847285,3715,3715,3715,3715,0
20230808,105800,2847285,3715,3715,3715,3715,0
20230808,105700,2847285,3715,3715,3715,3715,0
20230808,105600,2847285,3715,3715,3715,3715,0
20230808,105500,2847285,3715,3715,3715,3715,0
20230808,105400,2847285,3715,3715,3715,3715,0
20230808,105300,2847285,3715,3715,3715,3715,0
20230808,105200,2847285,3715,3715,3715,3715,0
20230808,105100,2847285,3715,3715,3715,3715,0
20230808,105000,2847285,3715,3715,3715,3715,0
20230808,104900,2847285,3715,3715,3715,3715,0
20230808,104800,2847285,3715,3715,3715,3715,0
20230808,104700,2847285,3715,3715,3715,3715,0
20230808,104600,2847285,3715,3715,3715,3715,0
20230808,104500,2847285,3715,3715,3715,3715,0
20230808,104400,2847285,3715,3695,3715,3695,29
20230808,104300,2739905,3690,3630,3690,3630,73
20230808,104200,2473335,3570,3570,3570,3570,0
20230808,104100,2473335,3570,3580,3580,3570,34
20230808,104000,2351850,3695,3695,3695,3695,0
20230808,103900,2351850,3695,3695,3695,3695,0
20230808,103800,2351850,3695,3695,3695,3695,0
20230808,103700,2351850,3695,3695,3695,3695,0
20230808,103600,2351850,3695,3695,3695,3695,0
20230808,103500,2351850,3695,3695,3695,3695,0
20230808,103400,2351850,3695,3695,3695,3695,0
20230808,103300,2351850,3695,3695,3695,3695,0
20230808,103200,2351850,3695,3695,3695,3695,0
20230808,103100,2351850,3695,3695,3695,3695,0
20230808,103000,2351850,3695,3695,3695,3695,0
20230808,102900,2351850,3695,3695,3695,3695,0
20230808,102800,2351850,3695,3600,3695,3595,46
20230808,102700,2186370,3580,3610,3715,3580,52
20230808,102600,1998385,3610,3615,3615,3610,3
20230808,102500,1987545,3630,3630,3630,3630,1
20230808,102400,1983915,3715,3715,3715,3715,0
20230808,102300,1983915,3715,3715,3715,3715,0
20230808,102200,1983915,3715,3715,3715,3715,0
20230808,102100,1983915,3715,3715,3715,3715,0
20230808,102000,1983915,3715,3715,3715,3715,0
20230808,101900,1983915,3715,3715,3715,3715,0
20230808,101800,1983915,3715,3715,3715,3715,0
20230808,101700,1983915,3715,3715,3715,3715,0
20230808,101600,1983915,3715,3715,3715,3715,0
20230808,101500,1983915,3715,3715,3715,3715,0
20230808,101400,1983915,3715,3715,3715,3715,0
20230808,101300,1983915,3715,3715,3715,3715,0
20230808,101200,1983915,3715,3715,3715,3715,0
20230808,101100,1983915,3715,3700,3715,3700,4
20230808,101000,1969080,3690,3645,3690,3645,6
20230808,100900,1947085,3605,3605,3605,3605,0
20230808,100800,1947085,3605,3715,3715,3605,2
20230808,100700,1939765,3720,3670,3720,3670,36
20230808,100600,1807195,3670,3670,3670,3670,1
20230808,100500,1803525,3595,3630,3630,3595,100
20230808,100400,1442545,3700,3700,3700,3700,0
20230808,100300,1442545,3700,3700,3700,3700,100
20230808,100200,1072545,3715,3715,3715,3715,1
20230808,100100,1068830,3715,3710,3715,3710,11
20230808,100000,1027985,3710,3710,3710,3710,4
20230808,095900,1013145,3710,3710,3710,3705,113
20230808,095800,593930,3710,3710,3710,3710,0
20230808,095700,593930,3710,3710,3710,3710,0
20230808,095600,593930,3710,3710,3710,3710,0
20230808,095500,593930,3710,3710,3710,3710,0
20230808,095400,593930,3710,3710,3710,3710,2
20230808,095300,586510,3720,3720,3720,3720,0
20230808,095200,586510,3720,3720,3720,3720,0
20230808,095100,586510,3720,3720,3720,3720,0
20230808,095000,586510,3720,3720,3720,3720,0
20230808,094900,586510,3720,3720,3720,3720,0
20230808,094800,586510,3720,3720,3720,3720,0
20230808,094700,586510,3720,3720,3720,3720,0
20230808,094600,586510,3720,3720,3720,3720,0
20230808,094500,586510,3720,3720,3720,3720,0
20230808,094400,586510,3720,3720,3720,3720,0
20230808,094300,586510,3720,3720,3720,3720,0
20230808,094200,586510,3720,3720,3720,3720,0
20230808,094100,586510,3720,3720,3720,3720,0
20230808,094000,586510,3720,3720,3720,3720,0
20230808,093900,586510,3720,3720,3720,3720,1
20230808,093800,582790,3720,3720,3720,3720,0
20230808,093700,582790,3720,3720,3720,3720,7
20230808,093600,556750,3730,3730,3730,3730,0
20230808,093500,556750,3730,3730,3730,3730,0
20230808,093400,556750,3730,3730,3730,3730,0
20230808,093300,556750,3730,3730,3730,3730,0
20230808,093200,556750,3730,3730,3730,3730,0
20230808,093100,556750,3730,3730,3730,3730,0
20230808,093000,556750,3730,3730,3730,3730,0
20230808,092900,556750,3730,3730,3730,3730,0
20230808,092800,556750,3730,3730,3730,3730,0
20230808,092700,556750,3730,3730,3730,3730,0
20230808,092600,556750,3730,3730,3730,3730,0
20230808,092500,556750,3730,3730,3730,3730,0
20230808,092400,556750,3730,3730,3730,3730,0
20230808,092300,556750,3730,3730,3730,3730,0
20230808,092200,556750,3730,3730,3730,3730,0
20230808,092100,556750,3730,3730,3730,3730,0
20230808,092000,556750,3730,3730,3730,3730,0
20230808,091900,556750,3730,3730,3730,3730,0
20230808,091800,556750,3730,3730,3730,3730,0
20230808,091700,556750,3730,3730,3730,3730,0
20230808,091600,556750,3730,3690,3730,3690,70
20230808,091500,297375,3700,3700,3700,3700,0
20230808,091400,297375,3700,3700,3700,3700,0
20230808,091300,297375,3700,3700,3700,3700,0
20230808,091200,297375,3700,3675,3700,3675,17
20230808,091100,234715,3680,3660,3680,3660,16
20230808,091000,176025,3660,3625,3660,3625,14
20230808,090900,125010,3565,3565,3565,3565,1
20230808,090800,121445,3665,3665,3665,3665,0
20230808,090700,121445,3665,3665,3665,3665,0
20230808,090600,121445,3665,3665,3665,3665,1
20230808,090500,117780,3535,3665,3665,3535,31
20230808,090400,7335,3670,3670,3670,3670,0
20230808,090300,7335,3670,3670,3670,3670,0
20230808,090200,7335,3670,3670,3670,3670,0
20230808,090100,7335,3670,3665,3670,3665,2
20230808,090000,0,3660,3660,3660,3660,0