stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195800,23380090,3890,3890,3890,3890,239
20230809,195700,23380090,3890,3890,3890,3890,0
20230809,195600,23380090,3890,3890,3890,3890,0
20230809,195500,23380090,3890,3890,3890,3890,0
20230809,195400,23380090,3890,3890,3890,3890,0
20230809,195300,23380090,3890,3890,3890,3890,0
20230809,195200,23380090,3890,3890,3890,3890,0
20230809,195100,23380090,3890,3890,3890,3890,0
20230809,195000,23380090,3890,3890,3890,3890,0
20230809,194900,23380090,3890,3890,3890,3890,0
20230809,194800,23380090,3890,3890,3890,3890,0
20230809,194700,23380090,3890,3890,3890,3890,0
20230809,194600,23380090,3890,3890,3890,3890,0
20230809,194500,23380090,3890,3890,3890,3890,0
20230809,194400,23380090,3890,3890,3890,3890,0
20230809,194300,23380090,3890,3890,3890,3890,0
20230809,194200,23380090,3890,3890,3890,3890,0
20230809,194100,23380090,3890,3890,3890,3890,0
20230809,194000,23380090,3890,3890,3890,3890,0
20230809,193900,23380090,3890,3890,3890,3890,0
20230809,193800,23380090,3890,3890,3890,3890,0
20230809,193700,23380090,3890,3890,3890,3890,0
20230809,193600,23380090,3890,3890,3890,3890,0
20230809,193500,23380090,3890,3890,3890,3890,0
20230809,193400,23380090,3890,3890,3890,3890,0
20230809,193300,23380090,3890,3890,3890,3890,0
20230809,193200,23380090,3890,3890,3890,3890,0
20230809,193100,23380090,3890,3890,3890,3890,0
20230809,193000,23380090,3890,3890,3890,3890,0
20230809,192900,23380090,3890,3890,3890,3890,0
20230809,192800,23380090,3890,3890,3890,3890,239
20230809,192700,23380090,3890,3890,3890,3890,0
20230809,192600,23380090,3890,3890,3890,3890,0
20230809,192500,23380090,3890,3890,3890,3890,0
20230809,192400,23380090,3890,3890,3890,3890,0
20230809,192300,23380090,3890,3890,3890,3890,0
20230809,192200,23380090,3890,3890,3890,3890,0
20230809,192100,23380090,3890,3890,3890,3890,0
20230809,192000,23380090,3890,3890,3890,3890,0
20230809,191900,23380090,3890,3890,3890,3890,0
20230809,191800,23380090,3890,3890,3890,3890,0
20230809,191700,23380090,3890,3890,3890,3890,0
20230809,191600,23380090,3890,3890,3890,3890,0
20230809,191500,23380090,3890,3890,3890,3890,0
20230809,191400,23380090,3890,3890,3890,3890,0
20230809,191300,23380090,3890,3890,3890,3890,0
20230809,191200,23380090,3890,3890,3890,3890,0
20230809,191100,23380090,3890,3890,3890,3890,0
20230809,191000,23380090,3890,3890,3890,3890,0
20230809,190900,23380090,3890,3890,3890,3890,0
20230809,190800,23380090,3890,3890,3890,3890,0
20230809,190700,23380090,3890,3890,3890,3890,0
20230809,190600,23380090,3890,3890,3890,3890,0
20230809,190500,23380090,3890,3890,3890,3890,0
20230809,190400,23380090,3890,3890,3890,3890,0
20230809,190300,23380090,3890,3890,3890,3890,0
20230809,190200,23380090,3890,3890,3890,3890,0
20230809,190100,23380090,3890,3890,3890,3890,0
20230809,190000,23380090,3890,3890,3890,3890,0
20230809,185900,23380090,3890,3890,3890,3890,0
20230809,185800,23380090,3890,3890,3890,3890,239
20230809,185700,23380090,3890,3890,3890,3890,0
20230809,185600,23380090,3890,3890,3890,3890,0
20230809,185500,23380090,3890,3890,3890,3890,0
20230809,185400,23380090,3890,3890,3890,3890,0
20230809,185300,23380090,3890,3890,3890,3890,0
20230809,185200,23380090,3890,3890,3890,3890,0
20230809,185100,23380090,3890,3890,3890,3890,0
20230809,185000,23380090,3890,3890,3890,3890,0
20230809,184900,23380090,3890,3890,3890,3890,0
20230809,184800,23380090,3890,3890,3890,3890,0
20230809,184700,23380090,3890,3890,3890,3890,0
20230809,184600,23380090,3890,3890,3890,3890,0
20230809,184500,23380090,3890,3890,3890,3890,0
20230809,184400,23380090,3890,3890,3890,3890,0
20230809,184300,23380090,3890,3890,3890,3890,0
20230809,184200,23380090,3890,3890,3890,3890,0
20230809,184100,23380090,3890,3890,3890,3890,0
20230809,184000,23380090,3890,3890,3890,3890,0
20230809,183900,23380090,3890,3890,3890,3890,0
20230809,183800,23380090,3890,3890,3890,3890,0
20230809,183700,23380090,3890,3890,3890,3890,0
20230809,183600,23380090,3890,3890,3890,3890,0
20230809,183500,23380090,3890,3890,3890,3890,0
20230809,183400,23380090,3890,3890,3890,3890,0
20230809,183300,23380090,3890,3890,3890,3890,0
20230809,183200,23380090,3890,3890,3890,3890,0
20230809,183100,23380090,3890,3890,3890,3890,0
20230809,183000,23380090,3890,3890,3890,3890,0
20230809,182900,23380090,3890,3890,3890,3890,0
20230809,182800,23380090,3890,3890,3890,3890,239
20230809,182700,23380090,3890,3890,3890,3890,0
20230809,182600,23380090,3890,3890,3890,3890,0
20230809,182500,23380090,3890,3890,3890,3890,0
20230809,182400,23380090,3890,3890,3890,3890,0
20230809,182300,23380090,3890,3890,3890,3890,0
20230809,182200,23380090,3890,3890,3890,3890,0
20230809,182100,23380090,3890,3890,3890,3890,0
20230809,182000,23380090,3890,3890,3890,3890,0
20230809,181900,23380090,3890,3890,3890,3890,0
20230809,181800,23380090,3890,3890,3890,3890,0
20230809,181700,23380090,3890,3890,3890,3890,0
20230809,181600,23380090,3890,3890,3890,3890,0
20230809,181500,23380090,3890,3890,3890,3890,0
20230809,181400,23380090,3890,3890,3890,3890,0
20230809,181300,23380090,3890,3890,3890,3890,0
20230809,181200,23380090,3890,3890,3890,3890,0
20230809,181100,23380090,3890,3890,3890,3890,0
20230809,181000,23380090,3890,3890,3890,3890,0
20230809,180900,23380090,3890,3890,3890,3890,0
20230809,180800,23380090,3890,3890,3890,3890,0
20230809,180700,23380090,3890,3890,3890,3890,0
20230809,180600,23380090,3890,3890,3890,3890,0
20230809,180500,23380090,3890,3890,3890,3890,0
20230809,180400,23380090,3890,3890,3890,3890,0
20230809,180300,23380090,3890,3890,3890,3890,0
20230809,180200,23380090,3890,3890,3890,3890,0
20230809,180100,23380090,3890,3890,3890,3890,0
20230809,180000,23380090,3890,3890,3890,3890,0
20230809,175900,23380090,3890,3890,3890,3890,0
20230809,175800,23380090,3890,3890,3890,3890,239
20230809,175700,23380090,3890,3890,3890,3890,0
20230809,175600,23380090,3890,3890,3890,3890,0
20230809,175500,23380090,3890,3890,3890,3890,0
20230809,175400,23380090,3890,3890,3890,3890,0
20230809,175300,23380090,3890,3890,3890,3890,0
20230809,175200,23380090,3890,3890,3890,3890,0
20230809,175100,23380090,3890,3890,3890,3890,0
20230809,175000,23380090,3890,3890,3890,3890,0
20230809,174900,23380090,3890,3890,3890,3890,0
20230809,174800,23380090,3890,3890,3890,3890,0
20230809,174700,23380090,3890,3890,3890,3890,0
20230809,174600,23380090,3890,3890,3890,3890,0
20230809,174500,23380090,3890,3890,3890,3890,0
20230809,174400,23380090,3890,3890,3890,3890,0
20230809,174300,23380090,3890,3890,3890,3890,0
20230809,174200,23380090,3890,3890,3890,3890,0
20230809,174100,23380090,3890,3890,3890,3890,0
20230809,174000,23380090,3890,3890,3890,3890,0
20230809,173900,23380090,3890,3890,3890,3890,0
20230809,173800,23380090,3890,3890,3890,3890,0
20230809,173700,23380090,3890,3890,3890,3890,0
20230809,173600,23380090,3890,3890,3890,3890,0
20230809,173500,23380090,3890,3890,3890,3890,0
20230809,173400,23380090,3890,3890,3890,3890,0
20230809,173300,23380090,3890,3890,3890,3890,0
20230809,173200,23380090,3890,3890,3890,3890,0
20230809,173100,23380090,3890,3890,3890,3890,0
20230809,173000,23380090,3890,3890,3890,3890,0
20230809,172900,23380090,3890,3890,3890,3890,0
20230809,172800,23380090,3890,3890,3890,3890,239
20230809,172700,23380090,3890,3890,3890,3890,0
20230809,172600,23380090,3890,3890,3890,3890,0
20230809,172500,23380090,3890,3890,3890,3890,0
20230809,172400,23380090,3890,3890,3890,3890,0
20230809,172300,23380090,3890,3890,3890,3890,0
20230809,172200,23380090,3890,3890,3890,3890,0
20230809,172100,23380090,3890,3890,3890,3890,0
20230809,172000,23380090,3890,3890,3890,3890,0
20230809,171900,23380090,3890,3890,3890,3890,0
20230809,171800,23380090,3890,3890,3890,3890,0
20230809,171700,23380090,3890,3890,3890,3890,0
20230809,171600,23380090,3890,3890,3890,3890,0
20230809,171500,23380090,3890,3890,3890,3890,0
20230809,171400,23380090,3890,3890,3890,3890,0
20230809,171300,23380090,3890,3890,3890,3890,0
20230809,171200,23380090,3890,3890,3890,3890,0
20230809,171100,23380090,3890,3890,3890,3890,0
20230809,171000,23380090,3890,3890,3890,3890,0
20230809,170900,23380090,3890,3890,3890,3890,0
20230809,170800,23380090,3890,3890,3890,3890,0
20230809,170700,23380090,3890,3890,3890,3890,0
20230809,170600,23380090,3890,3890,3890,3890,0
20230809,170500,23380090,3890,3890,3890,3890,0
20230809,170400,23380090,3890,3890,3890,3890,0
20230809,170300,23380090,3890,3890,3890,3890,0
20230809,170200,23380090,3890,3890,3890,3890,0
20230809,170100,23380090,3890,3890,3890,3890,0
20230809,170000,23380090,3890,3890,3890,3890,0
20230809,165900,23380090,3890,3890,3890,3890,0
20230809,165800,23380090,3890,3890,3890,3890,239
20230809,165700,23380090,3890,3890,3890,3890,0
20230809,165600,23380090,3890,3890,3890,3890,0
20230809,165500,23380090,3890,3890,3890,3890,0
20230809,165400,23380090,3890,3890,3890,3890,0
20230809,165300,23380090,3890,3890,3890,3890,0
20230809,165200,23380090,3890,3890,3890,3890,0
20230809,165100,23380090,3890,3890,3890,3890,0
20230809,165000,23380090,3890,3890,3890,3890,0
20230809,164900,23380090,3890,3890,3890,3890,0
20230809,164800,23380090,3890,3890,3890,3890,0
20230809,164700,23380090,3890,3890,3890,3890,0
20230809,164600,23380090,3890,3890,3890,3890,0
20230809,164500,23380090,3890,3890,3890,3890,0
20230809,164400,23380090,3890,3890,3890,3890,0
20230809,164300,23380090,3890,3890,3890,3890,0
20230809,164200,23380090,3890,3890,3890,3890,0
20230809,164100,23380090,3890,3890,3890,3890,0
20230809,164000,23380090,3890,3890,3890,3890,0
20230809,163900,23380090,3890,3890,3890,3890,0
20230809,163800,23380090,3890,3890,3890,3890,0
20230809,163700,23380090,3890,3890,3890,3890,0
20230809,163600,23380090,3890,3890,3890,3890,0
20230809,163500,23380090,3890,3890,3890,3890,0
20230809,163400,23380090,3890,3890,3890,3890,0
20230809,163300,23380090,3890,3890,3890,3890,0
20230809,163200,23380090,3890,3890,3890,3890,0
20230809,163100,23380090,3890,3890,3890,3890,0
20230809,163000,23380090,3890,3890,3890,3890,0
20230809,162900,23380090,3890,3890,3890,3890,0
20230809,162800,23380090,3890,3890,3890,3890,239
20230809,162700,23380090,3890,3890,3890,3890,0
20230809,162600,23380090,3890,3890,3890,3890,0
20230809,162500,23380090,3890,3890,3890,3890,0
20230809,162400,23380090,3890,3890,3890,3890,0
20230809,162300,23380090,3890,3890,3890,3890,0
20230809,162200,23380090,3890,3890,3890,3890,0
20230809,162100,23380090,3890,3890,3890,3890,0
20230809,162000,23380090,3890,3890,3890,3890,0
20230809,161900,23380090,3890,3890,3890,3890,0
20230809,161800,23380090,3890,3890,3890,3890,0
20230809,161700,23380090,3890,3890,3890,3890,0
20230809,161600,23380090,3890,3890,3890,3890,0
20230809,161500,23380090,3890,3890,3890,3890,0
20230809,161400,23380090,3890,3890,3890,3890,0
20230809,161300,23380090,3890,3890,3890,3890,0
20230809,161200,23380090,3890,3890,3890,3890,0
20230809,161100,23380090,3890,3890,3890,3890,0
20230809,161000,23380090,3890,3890,3890,3890,0
20230809,160900,23380090,3890,3890,3890,3890,0
20230809,160800,23380090,3890,3890,3890,3890,0
20230809,160700,23380090,3890,3890,3890,3890,0
20230809,160600,23380090,3890,3890,3890,3890,0
20230809,160500,23380090,3890,3890,3890,3890,0
20230809,160400,23380090,3890,3890,3890,3890,0
20230809,160300,23380090,3890,3890,3890,3890,0
20230809,160200,23380090,3890,3890,3890,3890,0
20230809,160100,23380090,3890,3890,3890,3890,0
20230809,160000,23380090,3890,3890,3890,3890,0
20230809,155900,23380090,3890,3890,3890,3890,0
20230809,155800,23380090,3890,3890,3890,3890,239
20230809,155700,23380090,3890,3890,3890,3890,0
20230809,155600,23380090,3890,3890,3890,3890,0
20230809,155500,23380090,3890,3890,3890,3890,0
20230809,155400,23380090,3890,3890,3890,3890,0
20230809,155300,23380090,3890,3890,3890,3890,0
20230809,155200,23380090,3890,3890,3890,3890,0
20230809,155100,23380090,3890,3890,3890,3890,0
20230809,155000,23380090,3890,3890,3890,3890,0
20230809,154900,23380090,3890,3890,3890,3890,0
20230809,154800,23380090,3890,3890,3890,3890,0
20230809,154700,23380090,3890,3890,3890,3890,0
20230809,154600,23380090,3890,3890,3890,3890,0
20230809,154500,23380090,3890,3890,3890,3890,0
20230809,154400,23380090,3890,3890,3890,3890,0
20230809,154300,23380090,3890,3890,3890,3890,0
20230809,154200,23380090,3890,3890,3890,3890,0
20230809,154100,23380090,3890,3890,3890,3890,0
20230809,154000,23380090,3890,3890,3890,3890,0
20230809,153900,23380090,3890,3890,3890,3890,0
20230809,153800,23380090,3890,3890,3890,3890,0
20230809,153700,23380090,3890,3890,3890,3890,0
20230809,153600,23380090,3890,3890,3890,3890,0
20230809,153500,23380090,3890,3890,3890,3890,0
20230809,153400,23380090,3890,3890,3890,3890,0
20230809,153300,23380090,3890,3890,3890,3890,0
20230809,153200,23380090,3890,3890,3890,3890,0
20230809,153100,23380090,3890,3890,3890,3890,0
20230809,153000,23380090,3890,3890,3890,3890,239
20230809,152900,22450380,3780,3780,3780,3780,0
20230809,152800,22450380,3780,3780,3780,3780,0
20230809,152700,22450380,3780,3780,3780,3780,0
20230809,152600,22450380,3780,3780,3780,3780,0
20230809,152500,22450380,3780,3780,3780,3780,0
20230809,152400,22450380,3780,3780,3780,3780,0
20230809,152300,22450380,3780,3780,3780,3780,0
20230809,152200,22450380,3780,3780,3780,3780,0
20230809,152100,22450380,3780,3780,3780,3780,0
20230809,152000,22450380,3780,3780,3780,3780,0
20230809,151900,22450380,3780,3780,3780,3780,0
20230809,151800,22450380,3780,3780,3780,3780,0
20230809,151700,22450380,3780,3800,3800,3780,100
20230809,151600,22071980,3800,3800,3800,3800,0
20230809,151500,22071980,3800,3815,3815,3800,356
20230809,151400,20719090,3800,3800,3800,3800,0
20230809,151300,20719090,3800,3800,3800,3800,0
20230809,151200,20719090,3800,3800,3800,3800,0
20230809,151100,20719090,3800,3825,3825,3800,20
20230809,151000,20642840,3890,3890,3890,3890,0
20230809,150900,20642840,3890,3890,3890,3890,0
20230809,150800,20642840,3890,3890,3890,3890,0
20230809,150700,20642840,3890,3890,3890,3890,0
20230809,150600,20642840,3890,3890,3890,3890,0
20230809,150500,20642840,3890,3890,3890,3890,0
20230809,150400,20642840,3890,3890,3890,3890,0
20230809,150300,20642840,3890,3890,3890,3890,0
20230809,150200,20642840,3890,3890,3890,3890,0
20230809,150100,20642840,3890,3890,3890,3890,0
20230809,150000,20642840,3890,3890,3890,3890,0
20230809,145900,20642840,3890,3890,3890,3890,1
20230809,145800,20638950,3830,3830,3830,3830,0
20230809,145700,20638950,3830,3830,3830,3830,0
20230809,145600,20638950,3830,3830,3830,3830,0
20230809,145500,20638950,3830,3830,3830,3830,0
20230809,145400,20638950,3830,3830,3830,3830,0
20230809,145300,20638950,3830,3830,3830,3830,12
20230809,145200,20592990,3830,3830,3830,3830,0
20230809,145100,20592990,3830,3830,3830,3830,0
20230809,145000,20592990,3830,3830,3830,3830,0
20230809,144900,20592990,3830,3830,3830,3830,0
20230809,144800,20592990,3830,3830,3830,3830,0
20230809,144700,20592990,3830,3830,3830,3830,0
20230809,144600,20592990,3830,3830,3830,3830,1
20230809,144500,20589160,3840,3840,3840,3840,0
20230809,144400,20589160,3840,3845,3845,3835,113
20230809,144300,20155465,3860,3860,3860,3860,0
20230809,144200,20155465,3860,3860,3860,3860,1
20230809,144100,20151605,3910,3910,3910,3910,0
20230809,144000,20151605,3910,3910,3910,3910,0
20230809,143900,20151605,3910,3910,3910,3910,0
20230809,143800,20151605,3910,3910,3910,3910,0
20230809,143700,20151605,3910,3910,3910,3910,0
20230809,143600,20151605,3910,3910,3910,3910,0
20230809,143500,20151605,3910,3910,3910,3910,0
20230809,143400,20151605,3910,3910,3910,3910,0
20230809,143300,20151605,3910,3910,3910,3910,0
20230809,143200,20151605,3910,3910,3910,3910,0
20230809,143100,20151605,3910,3910,3910,3910,0
20230809,143000,20151605,3910,3910,3910,3910,0
20230809,142900,20151605,3910,3910,3910,3910,0
20230809,142800,20151605,3910,3910,3910,3910,0
20230809,142700,20151605,3910,3910,3910,3910,0
20230809,142600,20151605,3910,3910,3910,3910,0
20230809,142500,20151605,3910,3910,3910,3910,0
20230809,142400,20151605,3910,3910,3910,3910,0
20230809,142300,20151605,3910,3910,3910,3910,0
20230809,142200,20151605,3910,3910,3910,3910,0
20230809,142100,20151605,3910,3910,3910,3910,0
20230809,142000,20151605,3910,3910,3910,3910,0
20230809,141900,20151605,3910,3910,3910,3910,0
20230809,141800,20151605,3910,3910,3910,3910,0
20230809,141700,20151605,3910,3910,3910,3910,0
20230809,141600,20151605,3910,3910,3910,3910,0
20230809,141500,20151605,3910,3910,3910,3910,0
20230809,141400,20151605,3910,3910,3910,3910,0
20230809,141300,20151605,3910,3910,3910,3910,0
20230809,141200,20151605,3910,3910,3910,3910,0
20230809,141100,20151605,3910,3910,3910,3910,0
20230809,141000,20151605,3910,3910,3910,3910,0
20230809,140900,20151605,3910,3910,3910,3910,0
20230809,140800,20151605,3910,3910,3910,3910,0
20230809,140700,20151605,3910,3910,3910,3910,0
20230809,140600,20151605,3910,3910,3910,3910,0
20230809,140500,20151605,3910,3910,3910,3910,0
20230809,140400,20151605,3910,3910,3910,3910,0
20230809,140300,20151605,3910,3910,3910,3910,0
20230809,140200,20151605,3910,3910,3910,3910,0
20230809,140100,20151605,3910,3910,3910,3910,0
20230809,140000,20151605,3910,3910,3910,3910,0
20230809,135900,20151605,3910,3910,3910,3910,0
20230809,135800,20151605,3910,3910,3910,3910,0
20230809,135700,20151605,3910,3910,3910,3910,0
20230809,135600,20151605,3910,3910,3910,3910,0
20230809,135500,20151605,3910,3910,3910,3910,0
20230809,135400,20151605,3910,3910,3910,3910,0
20230809,135300,20151605,3910,3910,3910,3910,0
20230809,135200,20151605,3910,3910,3910,3910,0
20230809,135100,20151605,3910,3910,3910,3910,0
20230809,135000,20151605,3910,3910,3910,3910,0
20230809,134900,20151605,3910,3910,3910,3910,0
20230809,134800,20151605,3910,3910,3910,3910,0
20230809,134700,20151605,3910,3910,3910,3910,0
20230809,134600,20151605,3910,3910,3910,3910,0
20230809,134500,20151605,3910,3910,3910,3910,0
20230809,134400,20151605,3910,3910,3910,3910,0
20230809,134300,20151605,3910,3910,3910,3910,0
20230809,134200,20151605,3910,3910,3910,3910,0
20230809,134100,20151605,3910,3910,3910,3910,0
20230809,134000,20151605,3910,3910,3910,3910,0
20230809,133900,20151605,3910,3910,3910,3910,0
20230809,133800,20151605,3910,3910,3910,3910,0
20230809,133700,20151605,3910,3910,3910,3910,0
20230809,133600,20151605,3910,3910,3910,3910,0
20230809,133500,20151605,3910,3910,3910,3910,0
20230809,133400,20151605,3910,3910,3910,3910,0
20230809,133300,20151605,3910,3910,3910,3910,0
20230809,133200,20151605,3910,3910,3910,3910,0
20230809,133100,20151605,3910,3910,3910,3910,1
20230809,133000,20147695,3915,3915,3915,3915,1
20230809,132900,20143780,3910,3910,3910,3910,0
20230809,132800,20143780,3910,3910,3910,3910,0
20230809,132700,20143780,3910,3910,3910,3910,2
20230809,132600,20135960,3910,3910,3910,3910,1
20230809,132500,20132050,3915,3915,3915,3915,0
20230809,132400,20132050,3915,3915,3915,3915,0
20230809,132300,20132050,3915,3915,3915,3915,0
20230809,132200,20132050,3915,3915,3915,3915,0
20230809,132100,20132050,3915,3915,3915,3915,0
20230809,132000,20132050,3915,3915,3915,3915,0
20230809,131900,20132050,3915,3915,3915,3915,0
20230809,131800,20132050,3915,3915,3915,3915,1
20230809,131700,20128135,3925,3925,3925,3925,0
20230809,131600,20128135,3925,3925,3925,3925,0
20230809,131500,20128135,3925,3925,3925,3925,0
20230809,131400,20128135,3925,3925,3925,3925,0
20230809,131300,20128135,3925,3925,3925,3925,0
20230809,131200,20128135,3925,3925,3925,3925,0
20230809,131100,20128135,3925,3925,3925,3925,0
20230809,131000,20128135,3925,3925,3925,3925,0
20230809,130900,20128135,3925,3925,3925,3925,0
20230809,130800,20128135,3925,3925,3925,3925,0
20230809,130700,20128135,3925,3925,3925,3925,0
20230809,130600,20128135,3925,3925,3925,3925,0
20230809,130500,20128135,3925,3925,3925,3925,54
20230809,130400,19916185,3925,3925,3925,3925,1
20230809,130300,19912260,3955,3955,3955,3955,0
20230809,130200,19912260,3955,3955,3955,3955,0
20230809,130100,19912260,3955,3955,3955,3955,0
20230809,130000,19912260,3955,3955,3955,3955,2
20230809,125900,19904350,3955,3955,3955,3955,0
20230809,125800,19904350,3955,3955,3955,3955,0
20230809,125700,19904350,3955,3955,3955,3955,0
20230809,125600,19904350,3955,3955,3955,3955,0
20230809,125500,19904350,3955,3955,3955,3955,2
20230809,125400,19896440,3960,3910,3960,3910,1050
20230809,125300,15755805,3930,3930,3930,3930,0
20230809,125200,15755805,3930,3930,3930,3930,0
20230809,125100,15755805,3930,3930,3930,3930,0
20230809,125000,15755805,3930,3930,3930,3930,0
20230809,124900,15755805,3930,3930,3930,3930,0
20230809,124800,15755805,3930,3930,3930,3930,0
20230809,124700,15755805,3930,3930,3930,3930,1
20230809,124600,15751875,3820,3955,3955,3820,201
20230809,124500,14983920,3810,3950,3950,3810,16
20230809,124400,14922265,3970,3970,3970,3970,0
20230809,124300,14922265,3970,3940,3970,3940,68
20230809,124200,14653770,3935,3885,3935,3885,931
20230809,124100,11013715,3890,3890,3890,3890,0
20230809,124000,11013715,3890,3890,3890,3890,0
20230809,123900,11013715,3890,3890,3890,3890,0
20230809,123800,11013715,3890,3890,3890,3890,0
20230809,123700,11013715,3890,3890,3890,3890,0
20230809,123600,11013715,3890,3890,3890,3890,1
20230809,123500,11009825,3895,3895,3895,3895,0
20230809,123400,11009825,3895,3895,3895,3895,0
20230809,123300,11009825,3895,3895,3895,3895,0
20230809,123200,11009825,3895,3895,3895,3895,0
20230809,123100,11009825,3895,3895,3895,3895,0
20230809,123000,11009825,3895,3895,3895,3895,0
20230809,122900,11009825,3895,3895,3895,3895,0
20230809,122800,11009825,3895,3895,3895,3895,0
20230809,122700,11009825,3895,3895,3895,3895,0
20230809,122600,11009825,3895,3895,3895,3895,0
20230809,122500,11009825,3895,3895,3895,3895,0
20230809,122400,11009825,3895,3895,3895,3895,0
20230809,122300,11009825,3895,3865,3895,3865,984
20230809,122200,7201825,3860,3810,3860,3810,370
20230809,122100,5777180,3845,3845,3845,3845,0
20230809,122000,5777180,3845,3845,3845,3845,0
20230809,121900,5777180,3845,3845,3845,3845,0
20230809,121800,5777180,3845,3845,3845,3845,0
20230809,121700,5777180,3845,3845,3845,3845,0
20230809,121600,5777180,3845,3845,3845,3845,0
20230809,121500,5777180,3845,3845,3845,3845,0
20230809,121400,5777180,3845,3845,3845,3845,0
20230809,121300,5777180,3845,3845,3845,3845,0
20230809,121200,5777180,3845,3845,3845,3845,0
20230809,121100,5777180,3845,3845,3845,3845,0
20230809,121000,5777180,3845,3845,3845,3845,0
20230809,120900,5777180,3845,3845,3845,3845,0
20230809,120800,5777180,3845,3845,3845,3845,0
20230809,120700,5777180,3845,3845,3845,3845,0
20230809,120600,5777180,3845,3845,3845,3845,0
20230809,120500,5777180,3845,3845,3845,3845,4
20230809,120400,5761800,3845,3845,3845,3845,0
20230809,120300,5761800,3845,3845,3845,3845,0
20230809,120200,5761800,3845,3845,3845,3845,0
20230809,120100,5761800,3845,3845,3845,3845,0
20230809,120000,5761800,3845,3845,3845,3845,0
20230809,115900,5761800,3845,3845,3845,3845,0
20230809,115800,5761800,3845,3845,3845,3845,0
20230809,115700,5761800,3845,3845,3845,3845,0
20230809,115600,5761800,3845,3845,3845,3845,0
20230809,115500,5761800,3845,3845,3845,3845,0
20230809,115400,5761800,3845,3845,3845,3845,0
20230809,115300,5761800,3845,3845,3845,3845,0
20230809,115200,5761800,3845,3845,3845,3845,0
20230809,115100,5761800,3845,3845,3845,3845,4
20230809,115000,5746420,3850,3850,3850,3850,0
20230809,114900,5746420,3850,3850,3850,3850,0
20230809,114800,5746420,3850,3850,3850,3850,0
20230809,114700,5746420,3850,3850,3850,3850,0
20230809,114600,5746420,3850,3850,3850,3850,0
20230809,114500,5746420,3850,3850,3850,3850,0
20230809,114400,5746420,3850,3850,3850,3850,0
20230809,114300,5746420,3850,3850,3850,3850,0
20230809,114200,5746420,3850,3845,3850,3845,151
20230809,114100,5165820,3845,3845,3845,3845,0
20230809,114000,5165820,3845,3845,3845,3845,0
20230809,113900,5165820,3845,3845,3845,3845,46
20230809,113800,4988950,3860,3860,3860,3860,0
20230809,113700,4988950,3860,3860,3860,3860,0
20230809,113600,4988950,3860,3860,3860,3860,0
20230809,113500,4988950,3860,3860,3860,3860,0
20230809,113400,4988950,3860,3860,3860,3860,0
20230809,113300,4988950,3860,3860,3860,3860,0
20230809,113200,4988950,3860,3860,3860,3860,0
20230809,113100,4988950,3860,3860,3860,3860,0
20230809,113000,4988950,3860,3860,3860,3860,0
20230809,112900,4988950,3860,3860,3860,3860,0
20230809,112800,4988950,3860,3860,3860,3860,0
20230809,112700,4988950,3860,3860,3860,3860,0
20230809,112600,4988950,3860,3860,3860,3860,0
20230809,112500,4988950,3860,3860,3860,3860,0
20230809,112400,4988950,3860,3860,3860,3860,0
20230809,112300,4988950,3860,3860,3860,3860,0
20230809,112200,4988950,3860,3860,3860,3860,0
20230809,112100,4988950,3860,3860,3860,3860,0
20230809,112000,4988950,3860,3805,3860,3805,93
20230809,111900,4631175,3860,3860,3860,3860,0
20230809,111800,4631175,3860,3860,3860,3860,0
20230809,111700,4631175,3860,3860,3860,3860,0
20230809,111600,4631175,3860,3860,3860,3860,0
20230809,111500,4631175,3860,3860,3860,3860,0
20230809,111400,4631175,3860,3860,3860,3860,0
20230809,111300,4631175,3860,3850,3860,3850,3
20230809,111200,4619610,3805,3805,3805,3805,10
20230809,111100,4581560,3865,3865,3865,3865,0
20230809,111000,4581560,3865,3865,3865,3865,0
20230809,110900,4581560,3865,3865,3865,3865,0
20230809,110800,4581560,3865,3865,3865,3865,0
20230809,110700,4581560,3865,3865,3865,3865,0
20230809,110600,4581560,3865,3865,3865,3865,0
20230809,110500,4581560,3865,3865,3865,3865,0
20230809,110400,4581560,3865,3865,3865,3865,0
20230809,110300,4581560,3865,3865,3865,3865,0
20230809,110200,4581560,3865,3865,3865,3865,0
20230809,110100,4581560,3865,3865,3865,3865,0
20230809,110000,4581560,3865,3865,3865,3865,0
20230809,105900,4581560,3865,3865,3865,3865,0
20230809,105800,4581560,3865,3865,3865,3865,0
20230809,105700,4581560,3865,3865,3865,3865,0
20230809,105600,4581560,3865,3865,3865,3865,0
20230809,105500,4581560,3865,3865,3865,3865,0
20230809,105400,4581560,3865,3865,3865,3865,0
20230809,105300,4581560,3865,3865,3865,3865,0
20230809,105200,4581560,3865,3865,3865,3865,0
20230809,105100,4581560,3865,3865,3865,3865,0
20230809,105000,4581560,3865,3865,3865,3865,0
20230809,104900,4581560,3865,3805,3865,3805,40
20230809,104800,4429300,3865,3865,3865,3865,0
20230809,104700,4429300,3865,3865,3865,3865,0
20230809,104600,4429300,3865,3865,3865,3865,0
20230809,104500,4429300,3865,3860,3865,3860,2
20230809,104400,4421575,3855,3855,3855,3855,0
20230809,104300,4421575,3855,3855,3855,3855,1
20230809,104200,4417720,3895,3895,3895,3895,0
20230809,104100,4417720,3895,3895,3895,3895,0
20230809,104000,4417720,3895,3895,3895,3895,0
20230809,103900,4417720,3895,3895,3895,3895,0
20230809,103800,4417720,3895,3895,3895,3895,0
20230809,103700,4417720,3895,3895,3895,3895,0
20230809,103600,4417720,3895,3895,3895,3895,0
20230809,103500,4417720,3895,3895,3895,3895,0
20230809,103400,4417720,3895,3895,3895,3895,0
20230809,103300,4417720,3895,3895,3895,3895,0
20230809,103200,4417720,3895,3895,3895,3895,0
20230809,103100,4417720,3895,3895,3895,3895,0
20230809,103000,4417720,3895,3895,3895,3895,0
20230809,102900,4417720,3895,3895,3895,3895,0
20230809,102800,4417720,3895,3895,3895,3895,0
20230809,102700,4417720,3895,3895,3895,3895,0
20230809,102600,4417720,3895,3895,3895,3895,0
20230809,102500,4417720,3895,3895,3895,3895,0
20230809,102400,4417720,3895,3880,3895,3800,8
20230809,102300,4387105,3895,3895,3895,3895,0
20230809,102200,4387105,3895,3895,3895,3895,1
20230809,102100,4383210,3905,3905,3905,3905,1
20230809,102000,4379305,3920,3920,3920,3920,0
20230809,101900,4379305,3920,3920,3920,3920,0
20230809,101800,4379305,3920,3920,3920,3920,0
20230809,101700,4379305,3920,3920,3920,3920,0
20230809,101600,4379305,3920,3810,3920,3810,246
20230809,101500,3427830,3690,3855,3870,3690,87
20230809,101400,3094075,3850,3765,3850,3765,452
20230809,101300,1383835,3765,3720,3765,3720,100
20230809,101200,1010165,3725,3725,3725,3725,0
20230809,101100,1010165,3725,3725,3725,3725,0
20230809,101000,1010165,3725,3725,3725,3725,0
20230809,100900,1010165,3725,3725,3725,3725,0
20230809,100800,1010165,3725,3725,3725,3725,0
20230809,100700,1010165,3725,3725,3725,3725,0
20230809,100600,1010165,3725,3725,3725,3725,0
20230809,100500,1010165,3725,3725,3725,3725,0
20230809,100400,1010165,3725,3725,3725,3725,0
20230809,100300,1010165,3725,3725,3725,3725,0
20230809,100200,1010165,3725,3725,3725,3725,0
20230809,100100,1010165,3725,3725,3725,3725,0
20230809,100000,1010165,3725,3730,3730,3725,5
20230809,095900,991520,3730,3730,3730,3730,0
20230809,095800,991520,3730,3730,3730,3730,6
20230809,095700,969140,3735,3735,3735,3735,0
20230809,095600,969140,3735,3735,3735,3735,0
20230809,095500,969140,3735,3735,3735,3735,10
20230809,095400,931790,3735,3735,3735,3735,0
20230809,095300,931790,3735,3735,3735,3735,0
20230809,095200,931790,3735,3735,3735,3735,0
20230809,095100,931790,3735,3735,3735,3735,0
20230809,095000,931790,3735,3735,3735,3735,0
20230809,094900,931790,3735,3735,3735,3735,0
20230809,094800,931790,3735,3735,3735,3735,0
20230809,094700,931790,3735,3735,3735,3735,6
20230809,094600,909380,3755,3755,3755,3755,0
20230809,094500,909380,3755,3755,3755,3755,7
20230809,094400,883095,3765,3765,3765,3765,0
20230809,094300,883095,3765,3765,3765,3765,0
20230809,094200,883095,3765,3765,3765,3765,0
20230809,094100,883095,3765,3765,3765,3765,0
20230809,094000,883095,3765,3765,3765,3765,0
20230809,093900,883095,3765,3765,3765,3765,0
20230809,093800,883095,3765,3765,3765,3765,0
20230809,093700,883095,3765,3765,3765,3765,7
20230809,093600,856740,3780,3780,3780,3780,0
20230809,093500,856740,3780,3780,3780,3780,0
20230809,093400,856740,3780,3780,3780,3780,0
20230809,093300,856740,3780,3780,3780,3780,0
20230809,093200,856740,3780,3775,3780,3775,2
20230809,093100,849185,3770,3700,3770,3695,226
20230809,093000,7385,3710,3710,3710,3710,0
20230809,092900,7385,3710,3710,3710,3710,0
20230809,092800,7385,3710,3710,3710,3710,0
20230809,092700,7385,3710,3710,3710,3710,0
20230809,092600,7385,3710,3710,3710,3710,0
20230809,092500,7385,3710,3710,3710,3710,0
20230809,092400,7385,3710,3710,3710,3710,0
20230809,092300,7385,3710,3710,3710,3710,0
20230809,092200,7385,3710,3710,3710,3710,0
20230809,092100,7385,3710,3710,3710,3710,0
20230809,092000,7385,3710,3710,3710,3710,0
20230809,091900,7385,3710,3710,3710,3710,0
20230809,091800,7385,3710,3710,3710,3710,0
20230809,091700,7385,3710,3710,3710,3710,0
20230809,091600,7385,3710,3710,3710,3710,0
20230809,091500,7385,3710,3710,3710,3710,0
20230809,091400,7385,3710,3710,3710,3710,0
20230809,091300,7385,3710,3710,3710,3710,0
20230809,091200,7385,3710,3710,3710,3710,0
20230809,091100,7385,3710,3710,3710,3710,0
20230809,091000,7385,3710,3710,3710,3710,0
20230809,090900,7385,3710,3710,3710,3710,0
20230809,090800,7385,3710,3710,3710,3710,0
20230809,090700,7385,3710,3710,3710,3710,0
20230809,090600,7385,3710,3710,3710,3710,0
20230809,090500,7385,3710,3710,3710,3710,0
20230809,090400,7385,3710,3710,3710,3710,0
20230809,090300,7385,3710,3710,3710,3710,0
20230809,090200,7385,3710,3675,3710,3675,2
20230809,090100,0,3670,3670,3670,3670,0
20230809,090000,0,3670,3670,3670,3670,0