stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200100,21079365,3720,3720,3720,3720,32
20230818,200000,21079365,3720,3720,3720,3720,0
20230818,195900,21079365,3720,3720,3720,3720,0
20230818,195800,21079365,3720,3720,3720,3720,0
20230818,195700,21079365,3720,3720,3720,3720,0
20230818,195600,21079365,3720,3720,3720,3720,0
20230818,195500,21079365,3720,3720,3720,3720,0
20230818,195400,21079365,3720,3720,3720,3720,0
20230818,195300,21079365,3720,3720,3720,3720,0
20230818,195200,21079365,3720,3720,3720,3720,0
20230818,195100,21079365,3720,3720,3720,3720,0
20230818,195000,21079365,3720,3720,3720,3720,0
20230818,194900,21079365,3720,3720,3720,3720,0
20230818,194800,21079365,3720,3720,3720,3720,0
20230818,194700,21079365,3720,3720,3720,3720,0
20230818,194600,21079365,3720,3720,3720,3720,0
20230818,194500,21079365,3720,3720,3720,3720,0
20230818,194400,21079365,3720,3720,3720,3720,0
20230818,194300,21079365,3720,3720,3720,3720,0
20230818,194200,21079365,3720,3720,3720,3720,0
20230818,194100,21079365,3720,3720,3720,3720,0
20230818,194000,21079365,3720,3720,3720,3720,0
20230818,193900,21079365,3720,3720,3720,3720,0
20230818,193800,21079365,3720,3720,3720,3720,0
20230818,193700,21079365,3720,3720,3720,3720,0
20230818,193600,21079365,3720,3720,3720,3720,0
20230818,193500,21079365,3720,3720,3720,3720,0
20230818,193400,21079365,3720,3720,3720,3720,0
20230818,193300,21079365,3720,3720,3720,3720,0
20230818,193200,21079365,3720,3720,3720,3720,0
20230818,193100,21079365,3720,3720,3720,3720,32
20230818,193000,21079365,3720,3720,3720,3720,0
20230818,192900,21079365,3720,3720,3720,3720,0
20230818,192800,21079365,3720,3720,3720,3720,0
20230818,192700,21079365,3720,3720,3720,3720,0
20230818,192600,21079365,3720,3720,3720,3720,0
20230818,192500,21079365,3720,3720,3720,3720,0
20230818,192400,21079365,3720,3720,3720,3720,0
20230818,192300,21079365,3720,3720,3720,3720,0
20230818,192200,21079365,3720,3720,3720,3720,0
20230818,192100,21079365,3720,3720,3720,3720,0
20230818,192000,21079365,3720,3720,3720,3720,0
20230818,191900,21079365,3720,3720,3720,3720,0
20230818,191800,21079365,3720,3720,3720,3720,0
20230818,191700,21079365,3720,3720,3720,3720,0
20230818,191600,21079365,3720,3720,3720,3720,0
20230818,191500,21079365,3720,3720,3720,3720,0
20230818,191400,21079365,3720,3720,3720,3720,0
20230818,191300,21079365,3720,3720,3720,3720,0
20230818,191200,21079365,3720,3720,3720,3720,0
20230818,191100,21079365,3720,3720,3720,3720,0
20230818,191000,21079365,3720,3720,3720,3720,0
20230818,190900,21079365,3720,3720,3720,3720,0
20230818,190800,21079365,3720,3720,3720,3720,0
20230818,190700,21079365,3720,3720,3720,3720,0
20230818,190600,21079365,3720,3720,3720,3720,0
20230818,190500,21079365,3720,3720,3720,3720,0
20230818,190400,21079365,3720,3720,3720,3720,0
20230818,190300,21079365,3720,3720,3720,3720,0
20230818,190200,21079365,3720,3720,3720,3720,0
20230818,190100,21079365,3720,3720,3720,3720,32
20230818,190000,21079365,3720,3720,3720,3720,0
20230818,185900,21079365,3720,3720,3720,3720,0
20230818,185800,21079365,3720,3720,3720,3720,0
20230818,185700,21079365,3720,3720,3720,3720,0
20230818,185600,21079365,3720,3720,3720,3720,0
20230818,185500,21079365,3720,3720,3720,3720,0
20230818,185400,21079365,3720,3720,3720,3720,0
20230818,185300,21079365,3720,3720,3720,3720,0
20230818,185200,21079365,3720,3720,3720,3720,0
20230818,185100,21079365,3720,3720,3720,3720,0
20230818,185000,21079365,3720,3720,3720,3720,0
20230818,184900,21079365,3720,3720,3720,3720,0
20230818,184800,21079365,3720,3720,3720,3720,0
20230818,184700,21079365,3720,3720,3720,3720,0
20230818,184600,21079365,3720,3720,3720,3720,0
20230818,184500,21079365,3720,3720,3720,3720,0
20230818,184400,21079365,3720,3720,3720,3720,0
20230818,184300,21079365,3720,3720,3720,3720,0
20230818,184200,21079365,3720,3720,3720,3720,0
20230818,184100,21079365,3720,3720,3720,3720,0
20230818,184000,21079365,3720,3720,3720,3720,0
20230818,183900,21079365,3720,3720,3720,3720,0
20230818,183800,21079365,3720,3720,3720,3720,0
20230818,183700,21079365,3720,3720,3720,3720,0
20230818,183600,21079365,3720,3720,3720,3720,0
20230818,183500,21079365,3720,3720,3720,3720,0
20230818,183400,21079365,3720,3720,3720,3720,0
20230818,183300,21079365,3720,3720,3720,3720,0
20230818,183200,21079365,3720,3720,3720,3720,0
20230818,183100,21079365,3720,3720,3720,3720,32
20230818,183000,21079365,3720,3720,3720,3720,0
20230818,182900,21079365,3720,3720,3720,3720,0
20230818,182800,21079365,3720,3720,3720,3720,0
20230818,182700,21079365,3720,3720,3720,3720,0
20230818,182600,21079365,3720,3720,3720,3720,0
20230818,182500,21079365,3720,3720,3720,3720,0
20230818,182400,21079365,3720,3720,3720,3720,0
20230818,182300,21079365,3720,3720,3720,3720,0
20230818,182200,21079365,3720,3720,3720,3720,0
20230818,182100,21079365,3720,3720,3720,3720,0
20230818,182000,21079365,3720,3720,3720,3720,0
20230818,181900,21079365,3720,3720,3720,3720,0
20230818,181800,21079365,3720,3720,3720,3720,0
20230818,181700,21079365,3720,3720,3720,3720,0
20230818,181600,21079365,3720,3720,3720,3720,0
20230818,181500,21079365,3720,3720,3720,3720,0
20230818,181400,21079365,3720,3720,3720,3720,0
20230818,181300,21079365,3720,3720,3720,3720,0
20230818,181200,21079365,3720,3720,3720,3720,0
20230818,181100,21079365,3720,3720,3720,3720,0
20230818,181000,21079365,3720,3720,3720,3720,0
20230818,180900,21079365,3720,3720,3720,3720,0
20230818,180800,21079365,3720,3720,3720,3720,0
20230818,180700,21079365,3720,3720,3720,3720,0
20230818,180600,21079365,3720,3720,3720,3720,0
20230818,180500,21079365,3720,3720,3720,3720,0
20230818,180400,21079365,3720,3720,3720,3720,0
20230818,180300,21079365,3720,3720,3720,3720,0
20230818,180200,21079365,3720,3720,3720,3720,0
20230818,180100,21079365,3720,3720,3720,3720,32
20230818,180000,21079365,3720,3720,3720,3720,0
20230818,175900,21079365,3720,3720,3720,3720,0
20230818,175800,21079365,3720,3720,3720,3720,0
20230818,175700,21079365,3720,3720,3720,3720,0
20230818,175600,21079365,3720,3720,3720,3720,0
20230818,175500,21079365,3720,3720,3720,3720,0
20230818,175400,21079365,3720,3720,3720,3720,0
20230818,175300,21079365,3720,3720,3720,3720,0
20230818,175200,21079365,3720,3720,3720,3720,0
20230818,175100,21079365,3720,3720,3720,3720,0
20230818,175000,21079365,3720,3720,3720,3720,0
20230818,174900,21079365,3720,3720,3720,3720,0
20230818,174800,21079365,3720,3720,3720,3720,0
20230818,174700,21079365,3720,3720,3720,3720,0
20230818,174600,21079365,3720,3720,3720,3720,0
20230818,174500,21079365,3720,3720,3720,3720,0
20230818,174400,21079365,3720,3720,3720,3720,0
20230818,174300,21079365,3720,3720,3720,3720,0
20230818,174200,21079365,3720,3720,3720,3720,0
20230818,174100,21079365,3720,3720,3720,3720,0
20230818,174000,21079365,3720,3720,3720,3720,0
20230818,173900,21079365,3720,3720,3720,3720,0
20230818,173800,21079365,3720,3720,3720,3720,0
20230818,173700,21079365,3720,3720,3720,3720,0
20230818,173600,21079365,3720,3720,3720,3720,0
20230818,173500,21079365,3720,3720,3720,3720,0
20230818,173400,21079365,3720,3720,3720,3720,0
20230818,173300,21079365,3720,3720,3720,3720,0
20230818,173200,21079365,3720,3720,3720,3720,0
20230818,173100,21079365,3720,3720,3720,3720,32
20230818,173000,21079365,3720,3720,3720,3720,0
20230818,172900,21079365,3720,3720,3720,3720,0
20230818,172800,21079365,3720,3720,3720,3720,0
20230818,172700,21079365,3720,3720,3720,3720,0
20230818,172600,21079365,3720,3720,3720,3720,0
20230818,172500,21079365,3720,3720,3720,3720,0
20230818,172400,21079365,3720,3720,3720,3720,0
20230818,172300,21079365,3720,3720,3720,3720,0
20230818,172200,21079365,3720,3720,3720,3720,0
20230818,172100,21079365,3720,3720,3720,3720,0
20230818,172000,21079365,3720,3720,3720,3720,0
20230818,171900,21079365,3720,3720,3720,3720,0
20230818,171800,21079365,3720,3720,3720,3720,0
20230818,171700,21079365,3720,3720,3720,3720,0
20230818,171600,21079365,3720,3720,3720,3720,0
20230818,171500,21079365,3720,3720,3720,3720,0
20230818,171400,21079365,3720,3720,3720,3720,0
20230818,171300,21079365,3720,3720,3720,3720,0
20230818,171200,21079365,3720,3720,3720,3720,0
20230818,171100,21079365,3720,3720,3720,3720,0
20230818,171000,21079365,3720,3720,3720,3720,0
20230818,170900,21079365,3720,3720,3720,3720,0
20230818,170800,21079365,3720,3720,3720,3720,0
20230818,170700,21079365,3720,3720,3720,3720,0
20230818,170600,21079365,3720,3720,3720,3720,0
20230818,170500,21079365,3720,3720,3720,3720,0
20230818,170400,21079365,3720,3720,3720,3720,0
20230818,170300,21079365,3720,3720,3720,3720,0
20230818,170200,21079365,3720,3720,3720,3720,0
20230818,170100,21079365,3720,3720,3720,3720,32
20230818,170000,21079365,3720,3720,3720,3720,0
20230818,165900,21079365,3720,3720,3720,3720,0
20230818,165800,21079365,3720,3720,3720,3720,0
20230818,165700,21079365,3720,3720,3720,3720,0
20230818,165600,21079365,3720,3720,3720,3720,0
20230818,165500,21079365,3720,3720,3720,3720,0
20230818,165400,21079365,3720,3720,3720,3720,0
20230818,165300,21079365,3720,3720,3720,3720,0
20230818,165200,21079365,3720,3720,3720,3720,0
20230818,165100,21079365,3720,3720,3720,3720,0
20230818,165000,21079365,3720,3720,3720,3720,0
20230818,164900,21079365,3720,3720,3720,3720,0
20230818,164800,21079365,3720,3720,3720,3720,0
20230818,164700,21079365,3720,3720,3720,3720,0
20230818,164600,21079365,3720,3720,3720,3720,0
20230818,164500,21079365,3720,3720,3720,3720,0
20230818,164400,21079365,3720,3720,3720,3720,0
20230818,164300,21079365,3720,3720,3720,3720,0
20230818,164200,21079365,3720,3720,3720,3720,0
20230818,164100,21079365,3720,3720,3720,3720,0
20230818,164000,21079365,3720,3720,3720,3720,0
20230818,163900,21079365,3720,3720,3720,3720,0
20230818,163800,21079365,3720,3720,3720,3720,0
20230818,163700,21079365,3720,3720,3720,3720,0
20230818,163600,21079365,3720,3720,3720,3720,0
20230818,163500,21079365,3720,3720,3720,3720,0
20230818,163400,21079365,3720,3720,3720,3720,0
20230818,163300,21079365,3720,3720,3720,3720,0
20230818,163200,21079365,3720,3720,3720,3720,0
20230818,163100,21079365,3720,3720,3720,3720,32
20230818,163000,21079365,3720,3720,3720,3720,0
20230818,162900,21079365,3720,3720,3720,3720,0
20230818,162800,21079365,3720,3720,3720,3720,0
20230818,162700,21079365,3720,3720,3720,3720,0
20230818,162600,21079365,3720,3720,3720,3720,0
20230818,162500,21079365,3720,3720,3720,3720,0
20230818,162400,21079365,3720,3720,3720,3720,0
20230818,162300,21079365,3720,3720,3720,3720,0
20230818,162200,21079365,3720,3720,3720,3720,0
20230818,162100,21079365,3720,3720,3720,3720,0
20230818,162000,21079365,3720,3720,3720,3720,0
20230818,161900,21079365,3720,3720,3720,3720,0
20230818,161800,21079365,3720,3720,3720,3720,0
20230818,161700,21079365,3720,3720,3720,3720,0
20230818,161600,21079365,3720,3720,3720,3720,0
20230818,161500,21079365,3720,3720,3720,3720,0
20230818,161400,21079365,3720,3720,3720,3720,0
20230818,161300,21079365,3720,3720,3720,3720,0
20230818,161200,21079365,3720,3720,3720,3720,0
20230818,161100,21079365,3720,3720,3720,3720,0
20230818,161000,21079365,3720,3720,3720,3720,0
20230818,160900,21079365,3720,3720,3720,3720,0
20230818,160800,21079365,3720,3720,3720,3720,0
20230818,160700,21079365,3720,3720,3720,3720,0
20230818,160600,21079365,3720,3720,3720,3720,0
20230818,160500,21079365,3720,3720,3720,3720,0
20230818,160400,21079365,3720,3720,3720,3720,0
20230818,160300,21079365,3720,3720,3720,3720,0
20230818,160200,21079365,3720,3720,3720,3720,0
20230818,160100,21079365,3720,3720,3720,3720,32
20230818,160000,21079365,3720,3720,3720,3720,0
20230818,155900,21079365,3720,3720,3720,3720,0
20230818,155800,21079365,3720,3720,3720,3720,0
20230818,155700,21079365,3720,3720,3720,3720,0
20230818,155600,21079365,3720,3720,3720,3720,0
20230818,155500,21079365,3720,3720,3720,3720,0
20230818,155400,21079365,3720,3720,3720,3720,0
20230818,155300,21079365,3720,3720,3720,3720,0
20230818,155200,21079365,3720,3720,3720,3720,0
20230818,155100,21079365,3720,3720,3720,3720,0
20230818,155000,21079365,3720,3720,3720,3720,0
20230818,154900,21079365,3720,3720,3720,3720,0
20230818,154800,21079365,3720,3720,3720,3720,0
20230818,154700,21079365,3720,3720,3720,3720,0
20230818,154600,21079365,3720,3720,3720,3720,0
20230818,154500,21079365,3720,3720,3720,3720,0
20230818,154400,21079365,3720,3720,3720,3720,0
20230818,154300,21079365,3720,3720,3720,3720,0
20230818,154200,21079365,3720,3720,3720,3720,0
20230818,154100,21079365,3720,3720,3720,3720,0
20230818,154000,21079365,3720,3720,3720,3720,0
20230818,153900,21079365,3720,3720,3720,3720,0
20230818,153800,21079365,3720,3720,3720,3720,0
20230818,153700,21079365,3720,3720,3720,3720,0
20230818,153600,21079365,3720,3720,3720,3720,0
20230818,153500,21079365,3720,3720,3720,3720,0
20230818,153400,21079365,3720,3720,3720,3720,0
20230818,153300,21079365,3720,3720,3720,3720,0
20230818,153200,21079365,3720,3720,3720,3720,0
20230818,153100,21079365,3720,3720,3720,3720,32
20230818,153000,21079365,3720,3720,3720,3720,32
20230818,152900,20960325,3630,3630,3630,3630,0
20230818,152800,20960325,3630,3630,3630,3630,0
20230818,152700,20960325,3630,3630,3630,3630,0
20230818,152600,20960325,3630,3630,3630,3630,0
20230818,152500,20960325,3630,3630,3630,3630,0
20230818,152400,20960325,3630,3630,3630,3630,0
20230818,152300,20960325,3630,3630,3630,3630,0
20230818,152200,20960325,3630,3630,3630,3630,0
20230818,152100,20960325,3630,3630,3630,3630,0
20230818,152000,20960325,3630,3630,3630,3630,0
20230818,151900,20960325,3630,3685,3685,3630,101
20230818,151800,20589075,3720,3720,3720,3720,1
20230818,151700,20585355,3685,3685,3685,3685,0
20230818,151600,20585355,3685,3685,3685,3685,7
20230818,151500,20559560,3720,3720,3720,3720,0
20230818,151400,20559560,3720,3720,3720,3720,0
20230818,151300,20559560,3720,3720,3720,3720,0
20230818,151200,20559560,3720,3720,3720,3720,0
20230818,151100,20559560,3720,3720,3720,3720,0
20230818,151000,20559560,3720,3720,3720,3720,0
20230818,150900,20559560,3720,3720,3720,3720,0
20230818,150800,20559560,3720,3720,3720,3720,0
20230818,150700,20559560,3720,3720,3720,3720,0
20230818,150600,20559560,3720,3720,3720,3720,1
20230818,150500,20555840,3725,3725,3725,3725,0
20230818,150400,20555840,3725,3725,3725,3725,0
20230818,150300,20555840,3725,3725,3725,3725,0
20230818,150200,20555840,3725,3725,3725,3725,0
20230818,150100,20555840,3725,3725,3725,3725,0
20230818,150000,20555840,3725,3725,3725,3725,0
20230818,145900,20555840,3725,3725,3725,3725,0
20230818,145800,20555840,3725,3725,3725,3725,0
20230818,145700,20555840,3725,3725,3725,3725,0
20230818,145600,20555840,3725,3725,3725,3725,0
20230818,145500,20555840,3725,3725,3725,3725,0
20230818,145400,20555840,3725,3725,3725,3725,0
20230818,145300,20555840,3725,3725,3725,3725,0
20230818,145200,20555840,3725,3725,3725,3725,0
20230818,145100,20555840,3725,3725,3725,3725,0
20230818,145000,20555840,3725,3725,3725,3725,0
20230818,144900,20555840,3725,3725,3725,3725,0
20230818,144800,20555840,3725,3725,3725,3725,0
20230818,144700,20555840,3725,3725,3725,3725,1
20230818,144600,20552115,3730,3730,3730,3730,0
20230818,144500,20552115,3730,3730,3730,3730,0
20230818,144400,20552115,3730,3730,3730,3730,0
20230818,144300,20552115,3730,3730,3730,3730,0
20230818,144200,20552115,3730,3730,3730,3730,0
20230818,144100,20552115,3730,3730,3730,3730,0
20230818,144000,20552115,3730,3730,3730,3730,0
20230818,143900,20552115,3730,3730,3730,3730,0
20230818,143800,20552115,3730,3730,3730,3730,0
20230818,143700,20552115,3730,3730,3730,3730,0
20230818,143600,20552115,3730,3730,3730,3730,0
20230818,143500,20552115,3730,3730,3730,3730,0
20230818,143400,20552115,3730,3730,3730,3730,0
20230818,143300,20552115,3730,3730,3730,3730,0
20230818,143200,20552115,3730,3730,3730,3730,0
20230818,143100,20552115,3730,3730,3730,3730,0
20230818,143000,20552115,3730,3730,3730,3730,0
20230818,142900,20552115,3730,3730,3730,3730,0
20230818,142800,20552115,3730,3730,3730,3730,0
20230818,142700,20552115,3730,3730,3730,3730,0
20230818,142600,20552115,3730,3730,3730,3730,0
20230818,142500,20552115,3730,3730,3730,3730,0
20230818,142400,20552115,3730,3730,3730,3730,0
20230818,142300,20552115,3730,3730,3730,3730,0
20230818,142200,20552115,3730,3730,3730,3730,0
20230818,142100,20552115,3730,3730,3730,3730,0
20230818,142000,20552115,3730,3730,3730,3730,0
20230818,141900,20552115,3730,3730,3730,3730,0
20230818,141800,20552115,3730,3730,3730,3730,0
20230818,141700,20552115,3730,3730,3730,3730,0
20230818,141600,20552115,3730,3730,3730,3730,0
20230818,141500,20552115,3730,3730,3730,3730,0
20230818,141400,20552115,3730,3730,3730,3730,0
20230818,141300,20552115,3730,3730,3730,3730,0
20230818,141200,20552115,3730,3730,3730,3730,0
20230818,141100,20552115,3730,3730,3730,3730,0
20230818,141000,20552115,3730,3730,3730,3730,0
20230818,140900,20552115,3730,3730,3730,3730,0
20230818,140800,20552115,3730,3730,3730,3730,0
20230818,140700,20552115,3730,3730,3730,3730,0
20230818,140600,20552115,3730,3730,3730,3730,0
20230818,140500,20552115,3730,3730,3730,3730,0
20230818,140400,20552115,3730,3730,3730,3730,0
20230818,140300,20552115,3730,3730,3730,3730,0
20230818,140200,20552115,3730,3730,3730,3730,0
20230818,140100,20552115,3730,3730,3730,3730,0
20230818,140000,20552115,3730,3730,3730,3730,0
20230818,135900,20552115,3730,3730,3730,3730,0
20230818,135800,20552115,3730,3730,3730,3730,0
20230818,135700,20552115,3730,3730,3730,3730,0
20230818,135600,20552115,3730,3730,3730,3730,0
20230818,135500,20552115,3730,3730,3730,3730,0
20230818,135400,20552115,3730,3730,3730,3730,0
20230818,135300,20552115,3730,3730,3730,3730,0
20230818,135200,20552115,3730,3730,3730,3730,0
20230818,135100,20552115,3730,3730,3730,3730,0
20230818,135000,20552115,3730,3730,3730,3730,0
20230818,134900,20552115,3730,3730,3730,3730,0
20230818,134800,20552115,3730,3730,3730,3730,0
20230818,134700,20552115,3730,3730,3730,3730,0
20230818,134600,20552115,3730,3650,3730,3645,3112
20230818,134500,9203235,3740,3740,3740,3740,0
20230818,134400,9203235,3740,3740,3740,3740,0
20230818,134300,9203235,3740,3740,3740,3740,0
20230818,134200,9203235,3740,3740,3740,3740,0
20230818,134100,9203235,3740,3740,3740,3740,0
20230818,134000,9203235,3740,3740,3740,3740,0
20230818,133900,9203235,3740,3740,3740,3740,0
20230818,133800,9203235,3740,3740,3740,3740,0
20230818,133700,9203235,3740,3740,3740,3740,10
20230818,133600,9165835,3745,3745,3745,3745,0
20230818,133500,9165835,3745,3745,3745,3745,0
20230818,133400,9165835,3745,3745,3745,3745,0
20230818,133300,9165835,3745,3745,3745,3745,0
20230818,133200,9165835,3745,3745,3745,3745,0
20230818,133100,9165835,3745,3745,3745,3745,0
20230818,133000,9165835,3745,3745,3745,3745,0
20230818,132900,9165835,3745,3745,3745,3745,0
20230818,132800,9165835,3745,3745,3745,3745,0
20230818,132700,9165835,3745,3745,3745,3745,0
20230818,132600,9165835,3745,3745,3745,3745,0
20230818,132500,9165835,3745,3745,3745,3745,0
20230818,132400,9165835,3745,3745,3745,3745,0
20230818,132300,9165835,3745,3745,3745,3745,0
20230818,132200,9165835,3745,3745,3745,3745,0
20230818,132100,9165835,3745,3745,3745,3745,0
20230818,132000,9165835,3745,3745,3745,3745,0
20230818,131900,9165835,3745,3745,3745,3745,0
20230818,131800,9165835,3745,3745,3745,3745,0
20230818,131700,9165835,3745,3745,3745,3745,0
20230818,131600,9165835,3745,3745,3745,3745,0
20230818,131500,9165835,3745,3745,3745,3745,0
20230818,131400,9165835,3745,3745,3745,3745,0
20230818,131300,9165835,3745,3745,3745,3745,0
20230818,131200,9165835,3745,3745,3745,3745,0
20230818,131100,9165835,3745,3745,3745,3745,0
20230818,131000,9165835,3745,3745,3745,3745,0
20230818,130900,9165835,3745,3745,3745,3745,0
20230818,130800,9165835,3745,3745,3745,3745,0
20230818,130700,9165835,3745,3745,3745,3745,0
20230818,130600,9165835,3745,3745,3745,3745,0
20230818,130500,9165835,3745,3745,3745,3745,0
20230818,130400,9165835,3745,3745,3745,3745,0
20230818,130300,9165835,3745,3745,3745,3745,0
20230818,130200,9165835,3745,3745,3745,3745,0
20230818,130100,9165835,3745,3745,3745,3745,0
20230818,130000,9165835,3745,3745,3745,3745,0
20230818,125900,9165835,3745,3745,3745,3745,0
20230818,125800,9165835,3745,3745,3745,3745,0
20230818,125700,9165835,3745,3745,3745,3745,0
20230818,125600,9165835,3745,3745,3745,3745,0
20230818,125500,9165835,3745,3740,3745,3740,10
20230818,125400,9128400,3740,3740,3740,3740,10
20230818,125300,9091000,3740,3740,3740,3740,0
20230818,125200,9091000,3740,3740,3740,3740,0
20230818,125100,9091000,3740,3740,3740,3740,0
20230818,125000,9091000,3740,3740,3740,3740,0
20230818,124900,9091000,3740,3740,3740,3740,0
20230818,124800,9091000,3740,3740,3740,3740,0
20230818,124700,9091000,3740,3740,3740,3740,0
20230818,124600,9091000,3740,3740,3740,3740,0
20230818,124500,9091000,3740,3740,3740,3740,0
20230818,124400,9091000,3740,3740,3740,3740,0
20230818,124300,9091000,3740,3740,3740,3740,0
20230818,124200,9091000,3740,3740,3740,3740,0
20230818,124100,9091000,3740,3740,3740,3740,0
20230818,124000,9091000,3740,3740,3740,3740,0
20230818,123900,9091000,3740,3740,3740,3740,0
20230818,123800,9091000,3740,3740,3740,3740,1
20230818,123700,9087260,3635,3635,3635,3635,0
20230818,123600,9087260,3635,3635,3635,3635,0
20230818,123500,9087260,3635,3635,3635,3635,0
20230818,123400,9087260,3635,3635,3635,3635,0
20230818,123300,9087260,3635,3635,3635,3635,0
20230818,123200,9087260,3635,3635,3635,3635,0
20230818,123100,9087260,3635,3635,3635,3635,0
20230818,123000,9087260,3635,3635,3635,3635,0
20230818,122900,9087260,3635,3635,3635,3635,0
20230818,122800,9087260,3635,3635,3635,3635,0
20230818,122700,9087260,3635,3720,3720,3635,128
20230818,122600,8621465,3760,3760,3760,3760,0
20230818,122500,8621465,3760,3760,3760,3760,0
20230818,122400,8621465,3760,3760,3760,3760,0
20230818,122300,8621465,3760,3760,3760,3760,0
20230818,122200,8621465,3760,3750,3760,3750,6
20230818,122100,8598955,3740,3720,3740,3720,35
20230818,122000,8468605,3640,3640,3640,3640,0
20230818,121900,8468605,3640,3640,3640,3640,0
20230818,121800,8468605,3640,3640,3640,3640,0
20230818,121700,8468605,3640,3640,3640,3640,0
20230818,121600,8468605,3640,3640,3640,3640,0
20230818,121500,8468605,3640,3640,3640,3640,0
20230818,121400,8468605,3640,3640,3640,3640,0
20230818,121300,8468605,3640,3640,3640,3640,0
20230818,121200,8468605,3640,3640,3640,3640,20
20230818,121100,8395805,3770,3770,3770,3770,0
20230818,121000,8395805,3770,3770,3770,3770,0
20230818,120900,8395805,3770,3770,3770,3770,0
20230818,120800,8395805,3770,3770,3770,3770,0
20230818,120700,8395805,3770,3770,3770,3770,0
20230818,120600,8395805,3770,3770,3770,3770,0
20230818,120500,8395805,3770,3770,3770,3770,0
20230818,120400,8395805,3770,3770,3770,3770,0
20230818,120300,8395805,3770,3770,3770,3770,0
20230818,120200,8395805,3770,3710,3770,3610,98
20230818,120100,8031815,3760,3760,3760,3760,0
20230818,120000,8031815,3760,3760,3760,3760,0
20230818,115900,8031815,3760,3760,3760,3760,0
20230818,115800,8031815,3760,3760,3760,3760,0
20230818,115700,8031815,3760,3760,3760,3760,0
20230818,115600,8031815,3760,3760,3760,3760,0
20230818,115500,8031815,3760,3760,3760,3760,0
20230818,115400,8031815,3760,3760,3760,3760,0
20230818,115300,8031815,3760,3760,3760,3760,0
20230818,115200,8031815,3760,3760,3760,3760,0
20230818,115100,8031815,3760,3760,3760,3760,1
20230818,115000,8028055,3785,3785,3785,3785,0
20230818,114900,8028055,3785,3785,3785,3785,0
20230818,114800,8028055,3785,3785,3785,3785,0
20230818,114700,8028055,3785,3785,3785,3785,0
20230818,114600,8028055,3785,3785,3785,3785,0
20230818,114500,8028055,3785,3785,3785,3785,0
20230818,114400,8028055,3785,3785,3785,3785,0
20230818,114300,8028055,3785,3785,3785,3785,0
20230818,114200,8028055,3785,3785,3785,3785,0
20230818,114100,8028055,3785,3785,3785,3785,0
20230818,114000,8028055,3785,3785,3785,3785,0
20230818,113900,8028055,3785,3785,3785,3785,0
20230818,113800,8028055,3785,3785,3785,3785,0
20230818,113700,8028055,3785,3785,3785,3785,0
20230818,113600,8028055,3785,3785,3785,3785,0
20230818,113500,8028055,3785,3785,3785,3785,0
20230818,113400,8028055,3785,3785,3785,3785,0
20230818,113300,8028055,3785,3785,3785,3785,0
20230818,113200,8028055,3785,3785,3785,3785,0
20230818,113100,8028055,3785,3785,3785,3785,0
20230818,113000,8028055,3785,3785,3785,3785,0
20230818,112900,8028055,3785,3785,3785,3785,0
20230818,112800,8028055,3785,3785,3785,3785,0
20230818,112700,8028055,3785,3785,3785,3785,0
20230818,112600,8028055,3785,3785,3785,3785,0
20230818,112500,8028055,3785,3785,3785,3785,0
20230818,112400,8028055,3785,3785,3785,3785,0
20230818,112300,8028055,3785,3785,3785,3785,0
20230818,112200,8028055,3785,3785,3785,3785,0
20230818,112100,8028055,3785,3785,3785,3785,0
20230818,112000,8028055,3785,3785,3785,3785,0
20230818,111900,8028055,3785,3785,3785,3785,0
20230818,111800,8028055,3785,3785,3785,3785,0
20230818,111700,8028055,3785,3755,3785,3750,48
20230818,111600,7847055,3705,3705,3745,3700,253
20230818,111500,6904635,3705,3705,3705,3705,0
20230818,111400,6904635,3705,3705,3705,3705,0
20230818,111300,6904635,3705,3705,3705,3705,0
20230818,111200,6904635,3705,3705,3705,3705,0
20230818,111100,6904635,3705,3705,3705,3705,0
20230818,111000,6904635,3705,3705,3705,3705,0
20230818,110900,6904635,3705,3705,3705,3705,0
20230818,110800,6904635,3705,3705,3705,3705,0
20230818,110700,6904635,3705,3705,3705,3705,0
20230818,110600,6904635,3705,3705,3705,3705,0
20230818,110500,6904635,3705,3705,3705,3705,0
20230818,110400,6904635,3705,3705,3705,3705,0
20230818,110300,6904635,3705,3705,3705,3705,0
20230818,110200,6904635,3705,3705,3705,3705,0
20230818,110100,6904635,3705,3705,3705,3705,0
20230818,110000,6904635,3705,3705,3705,3705,3
20230818,105900,6893520,3705,3705,3705,3705,0
20230818,105800,6893520,3705,3705,3705,3705,0
20230818,105700,6893520,3705,3705,3705,3705,0
20230818,105600,6893520,3705,3705,3705,3705,0
20230818,105500,6893520,3705,3705,3705,3705,1
20230818,105400,6889815,3695,3695,3695,3695,0
20230818,105300,6889815,3695,3695,3695,3695,0
20230818,105200,6889815,3695,3695,3695,3695,0
20230818,105100,6889815,3695,3695,3695,3695,0
20230818,105000,6889815,3695,3695,3695,3695,0
20230818,104900,6889815,3695,3695,3695,3695,0
20230818,104800,6889815,3695,3715,3715,3695,82
20230818,104700,6585205,3705,3765,3765,3705,11
20230818,104600,6543850,3765,3710,3765,3710,12
20230818,104500,6498890,3710,3710,3710,3710,1
20230818,104400,6495180,3700,3700,3700,3700,0
20230818,104300,6495180,3700,3700,3700,3700,1
20230818,104200,6491480,3770,3770,3770,3770,1
20230818,104100,6487710,3775,3775,3775,3775,0
20230818,104000,6487710,3775,3775,3775,3775,0
20230818,103900,6487710,3775,3775,3775,3775,0
20230818,103800,6487710,3775,3775,3775,3775,0
20230818,103700,6487710,3775,3775,3775,3775,1
20230818,103600,6483935,3785,3785,3785,3785,0
20230818,103500,6483935,3785,3785,3785,3785,0
20230818,103400,6483935,3785,3785,3785,3785,0
20230818,103300,6483935,3785,3785,3785,3785,0
20230818,103200,6483935,3785,3785,3785,3785,0
20230818,103100,6483935,3785,3785,3785,3785,0
20230818,103000,6483935,3785,3785,3785,3785,0
20230818,102900,6483935,3785,3785,3785,3785,0
20230818,102800,6483935,3785,3785,3785,3785,0
20230818,102700,6483935,3785,3785,3785,3785,0
20230818,102600,6483935,3785,3785,3785,3785,1
20230818,102500,6480150,3780,3780,3780,3780,1
20230818,102400,6476370,3785,3785,3785,3785,0
20230818,102300,6476370,3785,3785,3785,3785,0
20230818,102200,6476370,3785,3765,3785,3765,51
20230818,102100,6283915,3770,3770,3770,3770,0
20230818,102000,6283915,3770,3770,3770,3770,0
20230818,101900,6283915,3770,3770,3770,3770,0
20230818,101800,6283915,3770,3770,3770,3770,0
20230818,101700,6283915,3770,3770,3770,3770,0
20230818,101600,6283915,3770,3770,3770,3770,0
20230818,101500,6283915,3770,3770,3770,3770,0
20230818,101400,6283915,3770,3770,3770,3770,0
20230818,101300,6283915,3770,3770,3770,3770,0
20230818,101200,6283915,3770,3770,3770,3770,0
20230818,101100,6283915,3770,3770,3770,3770,0
20230818,101000,6283915,3770,3770,3770,3770,0
20230818,100900,6283915,3770,3770,3770,3770,0
20230818,100800,6283915,3770,3685,3770,3685,79
20230818,100700,5992175,3680,3700,3700,3680,60
20230818,100600,5770365,3690,3690,3690,3690,0
20230818,100500,5770365,3690,3690,3690,3690,0
20230818,100400,5770365,3690,3690,3690,3690,1
20230818,100300,5766675,3785,3785,3785,3785,0
20230818,100200,5766675,3785,3770,3785,3680,13
20230818,100100,5717880,3775,3760,3775,3760,30
20230818,100000,5604660,3775,3775,3775,3775,0
20230818,095900,5604660,3775,3775,3775,3775,0
20230818,095800,5604660,3775,3775,3775,3775,0
20230818,095700,5604660,3775,3760,3775,3760,4
20230818,095600,5589590,3790,3790,3790,3790,0
20230818,095500,5589590,3790,3790,3790,3790,1
20230818,095400,5585800,3795,3795,3795,3795,0
20230818,095300,5585800,3795,3750,3795,3750,51
20230818,095200,5393145,3750,3650,3750,3560,138
20230818,095100,4888520,3650,3610,3650,3610,452
20230818,095000,3255315,3600,3580,3600,3580,143
20230818,094900,2740635,3575,3575,3575,3575,277
20230818,094800,1750360,3575,3575,3575,3575,1
20230818,094700,1746785,3570,3570,3570,3570,20
20230818,094600,1675385,3575,3575,3575,3575,0
20230818,094500,1675385,3575,3575,3575,3575,0
20230818,094400,1675385,3575,3575,3575,3575,0
20230818,094300,1675385,3575,3575,3575,3575,0
20230818,094200,1675385,3575,3575,3575,3575,0
20230818,094100,1675385,3575,3575,3575,3575,0
20230818,094000,1675385,3575,3575,3575,3575,0
20230818,093900,1675385,3575,3575,3575,3575,0
20230818,093800,1675385,3575,3575,3575,3575,0
20230818,093700,1675385,3575,3575,3575,3575,2
20230818,093600,1668235,3575,3575,3575,3575,0
20230818,093500,1668235,3575,3575,3575,3575,0
20230818,093400,1668235,3575,3575,3575,3575,7
20230818,093300,1643210,3560,3560,3560,3560,0
20230818,093200,1643210,3560,3560,3560,3560,0
20230818,093100,1643210,3560,3560,3560,3560,1
20230818,093000,1639650,3580,3580,3580,3580,0
20230818,092900,1639650,3580,3580,3580,3580,0
20230818,092800,1639650,3580,3580,3580,3580,0
20230818,092700,1639650,3580,3580,3580,3580,0
20230818,092600,1639650,3580,3580,3580,3580,0
20230818,092500,1639650,3580,3580,3580,3580,0
20230818,092400,1639650,3580,3580,3580,3580,0
20230818,092300,1639650,3580,3580,3580,3580,0
20230818,092200,1639650,3580,3560,3580,3560,106
20230818,092100,1262195,3560,3560,3560,3560,0
20230818,092000,1262195,3560,3560,3560,3560,0
20230818,091900,1262195,3560,3560,3560,3560,0
20230818,091800,1262195,3560,3560,3560,3560,0
20230818,091700,1262195,3560,3560,3560,3560,0
20230818,091600,1262195,3560,3560,3560,3560,0
20230818,091500,1262195,3560,3560,3560,3560,0
20230818,091400,1262195,3560,3560,3560,3560,0
20230818,091300,1262195,3560,3560,3560,3560,0
20230818,091200,1262195,3560,3560,3560,3560,0
20230818,091100,1262195,3560,3560,3560,3560,0
20230818,091000,1262195,3560,3560,3560,3560,0
20230818,090900,1262195,3560,3560,3560,3560,0
20230818,090800,1262195,3560,3560,3560,3560,0
20230818,090700,1262195,3560,3560,3560,3560,0
20230818,090600,1262195,3560,3560,3560,3560,2
20230818,090500,1255075,3565,3565,3565,3565,0
20230818,090400,1255075,3565,3565,3565,3565,0
20230818,090300,1255075,3565,3565,3565,3565,0
20230818,090200,1255075,3565,3565,3565,3565,1
20230818,090100,1251510,3455,3510,3510,3455,241
20230818,090000,410350,3505,3570,3570,3505,116