stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195900,2498655,3740,3740,3740,3740,28
20230822,195800,2498655,3740,3740,3740,3740,0
20230822,195700,2498655,3740,3740,3740,3740,0
20230822,195600,2498655,3740,3740,3740,3740,0
20230822,195500,2498655,3740,3740,3740,3740,0
20230822,195400,2498655,3740,3740,3740,3740,0
20230822,195300,2498655,3740,3740,3740,3740,0
20230822,195200,2498655,3740,3740,3740,3740,0
20230822,195100,2498655,3740,3740,3740,3740,0
20230822,195000,2498655,3740,3740,3740,3740,0
20230822,194900,2498655,3740,3740,3740,3740,0
20230822,194800,2498655,3740,3740,3740,3740,0
20230822,194700,2498655,3740,3740,3740,3740,0
20230822,194600,2498655,3740,3740,3740,3740,0
20230822,194500,2498655,3740,3740,3740,3740,0
20230822,194400,2498655,3740,3740,3740,3740,0
20230822,194300,2498655,3740,3740,3740,3740,0
20230822,194200,2498655,3740,3740,3740,3740,0
20230822,194100,2498655,3740,3740,3740,3740,0
20230822,194000,2498655,3740,3740,3740,3740,0
20230822,193900,2498655,3740,3740,3740,3740,0
20230822,193800,2498655,3740,3740,3740,3740,0
20230822,193700,2498655,3740,3740,3740,3740,0
20230822,193600,2498655,3740,3740,3740,3740,0
20230822,193500,2498655,3740,3740,3740,3740,0
20230822,193400,2498655,3740,3740,3740,3740,0
20230822,193300,2498655,3740,3740,3740,3740,0
20230822,193200,2498655,3740,3740,3740,3740,0
20230822,193100,2498655,3740,3740,3740,3740,0
20230822,193000,2498655,3740,3740,3740,3740,0
20230822,192900,2498655,3740,3740,3740,3740,28
20230822,192800,2498655,3740,3740,3740,3740,0
20230822,192700,2498655,3740,3740,3740,3740,0
20230822,192600,2498655,3740,3740,3740,3740,0
20230822,192500,2498655,3740,3740,3740,3740,0
20230822,192400,2498655,3740,3740,3740,3740,0
20230822,192300,2498655,3740,3740,3740,3740,0
20230822,192200,2498655,3740,3740,3740,3740,0
20230822,192100,2498655,3740,3740,3740,3740,0
20230822,192000,2498655,3740,3740,3740,3740,0
20230822,191900,2498655,3740,3740,3740,3740,0
20230822,191800,2498655,3740,3740,3740,3740,0
20230822,191700,2498655,3740,3740,3740,3740,0
20230822,191600,2498655,3740,3740,3740,3740,0
20230822,191500,2498655,3740,3740,3740,3740,0
20230822,191400,2498655,3740,3740,3740,3740,0
20230822,191300,2498655,3740,3740,3740,3740,0
20230822,191200,2498655,3740,3740,3740,3740,0
20230822,191100,2498655,3740,3740,3740,3740,0
20230822,191000,2498655,3740,3740,3740,3740,0
20230822,190900,2498655,3740,3740,3740,3740,0
20230822,190800,2498655,3740,3740,3740,3740,0
20230822,190700,2498655,3740,3740,3740,3740,0
20230822,190600,2498655,3740,3740,3740,3740,0
20230822,190500,2498655,3740,3740,3740,3740,0
20230822,190400,2498655,3740,3740,3740,3740,0
20230822,190300,2498655,3740,3740,3740,3740,0
20230822,190200,2498655,3740,3740,3740,3740,0
20230822,190100,2498655,3740,3740,3740,3740,0
20230822,190000,2498655,3740,3740,3740,3740,0
20230822,185900,2498655,3740,3740,3740,3740,28
20230822,185800,2498655,3740,3740,3740,3740,0
20230822,185700,2498655,3740,3740,3740,3740,0
20230822,185600,2498655,3740,3740,3740,3740,0
20230822,185500,2498655,3740,3740,3740,3740,0
20230822,185400,2498655,3740,3740,3740,3740,0
20230822,185300,2498655,3740,3740,3740,3740,0
20230822,185200,2498655,3740,3740,3740,3740,0
20230822,185100,2498655,3740,3740,3740,3740,0
20230822,185000,2498655,3740,3740,3740,3740,0
20230822,184900,2498655,3740,3740,3740,3740,0
20230822,184800,2498655,3740,3740,3740,3740,0
20230822,184700,2498655,3740,3740,3740,3740,0
20230822,184600,2498655,3740,3740,3740,3740,0
20230822,184500,2498655,3740,3740,3740,3740,0
20230822,184400,2498655,3740,3740,3740,3740,0
20230822,184300,2498655,3740,3740,3740,3740,0
20230822,184200,2498655,3740,3740,3740,3740,0
20230822,184100,2498655,3740,3740,3740,3740,0
20230822,184000,2498655,3740,3740,3740,3740,0
20230822,183900,2498655,3740,3740,3740,3740,0
20230822,183800,2498655,3740,3740,3740,3740,0
20230822,183700,2498655,3740,3740,3740,3740,0
20230822,183600,2498655,3740,3740,3740,3740,0
20230822,183500,2498655,3740,3740,3740,3740,0
20230822,183400,2498655,3740,3740,3740,3740,0
20230822,183300,2498655,3740,3740,3740,3740,0
20230822,183200,2498655,3740,3740,3740,3740,0
20230822,183100,2498655,3740,3740,3740,3740,0
20230822,183000,2498655,3740,3740,3740,3740,0
20230822,182900,2498655,3740,3740,3740,3740,28
20230822,182800,2498655,3740,3740,3740,3740,0
20230822,182700,2498655,3740,3740,3740,3740,0
20230822,182600,2498655,3740,3740,3740,3740,0
20230822,182500,2498655,3740,3740,3740,3740,0
20230822,182400,2498655,3740,3740,3740,3740,0
20230822,182300,2498655,3740,3740,3740,3740,0
20230822,182200,2498655,3740,3740,3740,3740,0
20230822,182100,2498655,3740,3740,3740,3740,0
20230822,182000,2498655,3740,3740,3740,3740,0
20230822,181900,2498655,3740,3740,3740,3740,0
20230822,181800,2498655,3740,3740,3740,3740,0
20230822,181700,2498655,3740,3740,3740,3740,0
20230822,181600,2498655,3740,3740,3740,3740,0
20230822,181500,2498655,3740,3740,3740,3740,0
20230822,181400,2498655,3740,3740,3740,3740,0
20230822,181300,2498655,3740,3740,3740,3740,0
20230822,181200,2498655,3740,3740,3740,3740,0
20230822,181100,2498655,3740,3740,3740,3740,0
20230822,181000,2498655,3740,3740,3740,3740,0
20230822,180900,2498655,3740,3740,3740,3740,0
20230822,180800,2498655,3740,3740,3740,3740,0
20230822,180700,2498655,3740,3740,3740,3740,0
20230822,180600,2498655,3740,3740,3740,3740,0
20230822,180500,2498655,3740,3740,3740,3740,0
20230822,180400,2498655,3740,3740,3740,3740,0
20230822,180300,2498655,3740,3740,3740,3740,0
20230822,180200,2498655,3740,3740,3740,3740,0
20230822,180100,2498655,3740,3740,3740,3740,0
20230822,180000,2498655,3740,3740,3740,3740,0
20230822,175900,2498655,3740,3740,3740,3740,28
20230822,175800,2498655,3740,3740,3740,3740,0
20230822,175700,2498655,3740,3740,3740,3740,0
20230822,175600,2498655,3740,3740,3740,3740,0
20230822,175500,2498655,3740,3740,3740,3740,0
20230822,175400,2498655,3740,3740,3740,3740,0
20230822,175300,2498655,3740,3740,3740,3740,0
20230822,175200,2498655,3740,3740,3740,3740,0
20230822,175100,2498655,3740,3740,3740,3740,0
20230822,175000,2498655,3740,3740,3740,3740,0
20230822,174900,2498655,3740,3740,3740,3740,0
20230822,174800,2498655,3740,3740,3740,3740,0
20230822,174700,2498655,3740,3740,3740,3740,0
20230822,174600,2498655,3740,3740,3740,3740,0
20230822,174500,2498655,3740,3740,3740,3740,0
20230822,174400,2498655,3740,3740,3740,3740,0
20230822,174300,2498655,3740,3740,3740,3740,0
20230822,174200,2498655,3740,3740,3740,3740,0
20230822,174100,2498655,3740,3740,3740,3740,0
20230822,174000,2498655,3740,3740,3740,3740,0
20230822,173900,2498655,3740,3740,3740,3740,0
20230822,173800,2498655,3740,3740,3740,3740,0
20230822,173700,2498655,3740,3740,3740,3740,0
20230822,173600,2498655,3740,3740,3740,3740,0
20230822,173500,2498655,3740,3740,3740,3740,0
20230822,173400,2498655,3740,3740,3740,3740,0
20230822,173300,2498655,3740,3740,3740,3740,0
20230822,173200,2498655,3740,3740,3740,3740,0
20230822,173100,2498655,3740,3740,3740,3740,0
20230822,173000,2498655,3740,3740,3740,3740,0
20230822,172900,2498655,3740,3740,3740,3740,28
20230822,172800,2498655,3740,3740,3740,3740,0
20230822,172700,2498655,3740,3740,3740,3740,0
20230822,172600,2498655,3740,3740,3740,3740,0
20230822,172500,2498655,3740,3740,3740,3740,0
20230822,172400,2498655,3740,3740,3740,3740,0
20230822,172300,2498655,3740,3740,3740,3740,0
20230822,172200,2498655,3740,3740,3740,3740,0
20230822,172100,2498655,3740,3740,3740,3740,0
20230822,172000,2498655,3740,3740,3740,3740,0
20230822,171900,2498655,3740,3740,3740,3740,0
20230822,171800,2498655,3740,3740,3740,3740,0
20230822,171700,2498655,3740,3740,3740,3740,0
20230822,171600,2498655,3740,3740,3740,3740,0
20230822,171500,2498655,3740,3740,3740,3740,0
20230822,171400,2498655,3740,3740,3740,3740,0
20230822,171300,2498655,3740,3740,3740,3740,0
20230822,171200,2498655,3740,3740,3740,3740,0
20230822,171100,2498655,3740,3740,3740,3740,0
20230822,171000,2498655,3740,3740,3740,3740,0
20230822,170900,2498655,3740,3740,3740,3740,0
20230822,170800,2498655,3740,3740,3740,3740,0
20230822,170700,2498655,3740,3740,3740,3740,0
20230822,170600,2498655,3740,3740,3740,3740,0
20230822,170500,2498655,3740,3740,3740,3740,0
20230822,170400,2498655,3740,3740,3740,3740,0
20230822,170300,2498655,3740,3740,3740,3740,0
20230822,170200,2498655,3740,3740,3740,3740,0
20230822,170100,2498655,3740,3740,3740,3740,0
20230822,170000,2498655,3740,3740,3740,3740,0
20230822,165900,2498655,3740,3740,3740,3740,28
20230822,165800,2498655,3740,3740,3740,3740,0
20230822,165700,2498655,3740,3740,3740,3740,0
20230822,165600,2498655,3740,3740,3740,3740,0
20230822,165500,2498655,3740,3740,3740,3740,0
20230822,165400,2498655,3740,3740,3740,3740,0
20230822,165300,2498655,3740,3740,3740,3740,0
20230822,165200,2498655,3740,3740,3740,3740,0
20230822,165100,2498655,3740,3740,3740,3740,0
20230822,165000,2498655,3740,3740,3740,3740,0
20230822,164900,2498655,3740,3740,3740,3740,0
20230822,164800,2498655,3740,3740,3740,3740,0
20230822,164700,2498655,3740,3740,3740,3740,0
20230822,164600,2498655,3740,3740,3740,3740,0
20230822,164500,2498655,3740,3740,3740,3740,0
20230822,164400,2498655,3740,3740,3740,3740,0
20230822,164300,2498655,3740,3740,3740,3740,0
20230822,164200,2498655,3740,3740,3740,3740,0
20230822,164100,2498655,3740,3740,3740,3740,0
20230822,164000,2498655,3740,3740,3740,3740,0
20230822,163900,2498655,3740,3740,3740,3740,0
20230822,163800,2498655,3740,3740,3740,3740,0
20230822,163700,2498655,3740,3740,3740,3740,0
20230822,163600,2498655,3740,3740,3740,3740,0
20230822,163500,2498655,3740,3740,3740,3740,0
20230822,163400,2498655,3740,3740,3740,3740,0
20230822,163300,2498655,3740,3740,3740,3740,0
20230822,163200,2498655,3740,3740,3740,3740,0
20230822,163100,2498655,3740,3740,3740,3740,0
20230822,163000,2498655,3740,3740,3740,3740,0
20230822,162900,2498655,3740,3740,3740,3740,28
20230822,162800,2498655,3740,3740,3740,3740,0
20230822,162700,2498655,3740,3740,3740,3740,0
20230822,162600,2498655,3740,3740,3740,3740,0
20230822,162500,2498655,3740,3740,3740,3740,0
20230822,162400,2498655,3740,3740,3740,3740,0
20230822,162300,2498655,3740,3740,3740,3740,0
20230822,162200,2498655,3740,3740,3740,3740,0
20230822,162100,2498655,3740,3740,3740,3740,0
20230822,162000,2498655,3740,3740,3740,3740,0
20230822,161900,2498655,3740,3740,3740,3740,0
20230822,161800,2498655,3740,3740,3740,3740,0
20230822,161700,2498655,3740,3740,3740,3740,0
20230822,161600,2498655,3740,3740,3740,3740,0
20230822,161500,2498655,3740,3740,3740,3740,0
20230822,161400,2498655,3740,3740,3740,3740,0
20230822,161300,2498655,3740,3740,3740,3740,0
20230822,161200,2498655,3740,3740,3740,3740,0
20230822,161100,2498655,3740,3740,3740,3740,0
20230822,161000,2498655,3740,3740,3740,3740,0
20230822,160900,2498655,3740,3740,3740,3740,0
20230822,160800,2498655,3740,3740,3740,3740,0
20230822,160700,2498655,3740,3740,3740,3740,0
20230822,160600,2498655,3740,3740,3740,3740,0
20230822,160500,2498655,3740,3740,3740,3740,0
20230822,160400,2498655,3740,3740,3740,3740,0
20230822,160300,2498655,3740,3740,3740,3740,0
20230822,160200,2498655,3740,3740,3740,3740,0
20230822,160100,2498655,3740,3740,3740,3740,0
20230822,160000,2498655,3740,3740,3740,3740,0
20230822,155900,2498655,3740,3740,3740,3740,28
20230822,155800,2498655,3740,3740,3740,3740,0
20230822,155700,2498655,3740,3740,3740,3740,0
20230822,155600,2498655,3740,3740,3740,3740,0
20230822,155500,2498655,3740,3740,3740,3740,0
20230822,155400,2498655,3740,3740,3740,3740,0
20230822,155300,2498655,3740,3740,3740,3740,0
20230822,155200,2498655,3740,3740,3740,3740,0
20230822,155100,2498655,3740,3740,3740,3740,0
20230822,155000,2498655,3740,3740,3740,3740,0
20230822,154900,2498655,3740,3740,3740,3740,0
20230822,154800,2498655,3740,3740,3740,3740,0
20230822,154700,2498655,3740,3740,3740,3740,0
20230822,154600,2498655,3740,3740,3740,3740,0
20230822,154500,2498655,3740,3740,3740,3740,0
20230822,154400,2498655,3740,3740,3740,3740,0
20230822,154300,2498655,3740,3740,3740,3740,0
20230822,154200,2498655,3740,3740,3740,3740,0
20230822,154100,2498655,3740,3740,3740,3740,0
20230822,154000,2498655,3740,3740,3740,3740,0
20230822,153900,2498655,3740,3740,3740,3740,0
20230822,153800,2498655,3740,3740,3740,3740,0
20230822,153700,2498655,3740,3740,3740,3740,0
20230822,153600,2498655,3740,3740,3740,3740,0
20230822,153500,2498655,3740,3740,3740,3740,0
20230822,153400,2498655,3740,3740,3740,3740,0
20230822,153300,2498655,3740,3740,3740,3740,0
20230822,153200,2498655,3740,3740,3740,3740,0
20230822,153100,2498655,3740,3740,3740,3740,0
20230822,153000,2498655,3740,3740,3740,3740,28
20230822,152900,2393935,3675,3675,3675,3675,0
20230822,152800,2393935,3675,3675,3675,3675,0
20230822,152700,2393935,3675,3675,3675,3675,0
20230822,152600,2393935,3675,3675,3675,3675,0
20230822,152500,2393935,3675,3675,3675,3675,0
20230822,152400,2393935,3675,3675,3675,3675,0
20230822,152300,2393935,3675,3675,3675,3675,0
20230822,152200,2393935,3675,3675,3675,3675,0
20230822,152100,2393935,3675,3675,3675,3675,0
20230822,152000,2393935,3675,3675,3675,3675,0
20230822,151900,2393935,3675,3675,3675,3675,0
20230822,151800,2393935,3675,3675,3675,3675,0
20230822,151700,2393935,3675,3675,3675,3675,0
20230822,151600,2393935,3675,3675,3675,3675,0
20230822,151500,2393935,3675,3675,3675,3675,0
20230822,151400,2393935,3675,3675,3675,3675,0
20230822,151300,2393935,3675,3675,3675,3675,10
20230822,151200,2357185,3740,3740,3740,3740,0
20230822,151100,2357185,3740,3740,3740,3740,0
20230822,151000,2357185,3740,3740,3740,3740,0
20230822,150900,2357185,3740,3740,3740,3740,0
20230822,150800,2357185,3740,3740,3740,3740,0
20230822,150700,2357185,3740,3740,3740,3740,0
20230822,150600,2357185,3740,3740,3740,3740,0
20230822,150500,2357185,3740,3740,3740,3740,0
20230822,150400,2357185,3740,3740,3740,3740,0
20230822,150300,2357185,3740,3740,3740,3740,0
20230822,150200,2357185,3740,3740,3740,3740,0
20230822,150100,2357185,3740,3740,3740,3740,1
20230822,150000,2353445,3675,3675,3675,3675,0
20230822,145900,2353445,3675,3680,3680,3675,2
20230822,145800,2346090,3740,3740,3740,3740,0
20230822,145700,2346090,3740,3740,3740,3740,0
20230822,145600,2346090,3740,3740,3740,3740,0
20230822,145500,2346090,3740,3740,3740,3740,0
20230822,145400,2346090,3740,3740,3740,3740,0
20230822,145300,2346090,3740,3740,3740,3740,0
20230822,145200,2346090,3740,3740,3740,3740,0
20230822,145100,2346090,3740,3740,3740,3740,0
20230822,145000,2346090,3740,3740,3740,3740,2
20230822,144900,2338610,3740,3740,3740,3740,2
20230822,144800,2331130,3750,3750,3750,3750,0
20230822,144700,2331130,3750,3750,3750,3750,0
20230822,144600,2331130,3750,3750,3750,3750,0
20230822,144500,2331130,3750,3750,3750,3750,0
20230822,144400,2331130,3750,3750,3750,3750,0
20230822,144300,2331130,3750,3750,3750,3750,0
20230822,144200,2331130,3750,3750,3750,3750,0
20230822,144100,2331130,3750,3750,3750,3750,0
20230822,144000,2331130,3750,3750,3750,3750,0
20230822,143900,2331130,3750,3750,3750,3750,0
20230822,143800,2331130,3750,3750,3750,3750,0
20230822,143700,2331130,3750,3750,3750,3750,0
20230822,143600,2331130,3750,3745,3750,3745,200
20230822,143500,1581715,3745,3745,3745,3745,0
20230822,143400,1581715,3745,3745,3745,3745,0
20230822,143300,1581715,3745,3745,3745,3745,0
20230822,143200,1581715,3745,3745,3745,3745,0
20230822,143100,1581715,3745,3745,3745,3745,0
20230822,143000,1581715,3745,3745,3745,3745,0
20230822,142900,1581715,3745,3745,3745,3745,0
20230822,142800,1581715,3745,3745,3745,3745,0
20230822,142700,1581715,3745,3745,3745,3745,0
20230822,142600,1581715,3745,3745,3745,3745,0
20230822,142500,1581715,3745,3745,3745,3745,0
20230822,142400,1581715,3745,3745,3745,3745,0
20230822,142300,1581715,3745,3745,3745,3745,0
20230822,142200,1581715,3745,3745,3745,3745,0
20230822,142100,1581715,3745,3745,3745,3745,0
20230822,142000,1581715,3745,3745,3745,3745,0
20230822,141900,1581715,3745,3745,3745,3745,0
20230822,141800,1581715,3745,3745,3745,3745,0
20230822,141700,1581715,3745,3745,3745,3745,0
20230822,141600,1581715,3745,3745,3745,3745,0
20230822,141500,1581715,3745,3745,3745,3745,0
20230822,141400,1581715,3745,3745,3745,3745,0
20230822,141300,1581715,3745,3745,3745,3745,1
20230822,141200,1577970,3745,3745,3745,3745,0
20230822,141100,1577970,3745,3745,3745,3745,0
20230822,141000,1577970,3745,3745,3745,3745,0
20230822,140900,1577970,3745,3745,3745,3745,0
20230822,140800,1577970,3745,3745,3745,3745,0
20230822,140700,1577970,3745,3745,3745,3745,0
20230822,140600,1577970,3745,3745,3745,3745,0
20230822,140500,1577970,3745,3745,3745,3745,0
20230822,140400,1577970,3745,3745,3745,3745,0
20230822,140300,1577970,3745,3745,3745,3745,0
20230822,140200,1577970,3745,3745,3745,3745,0
20230822,140100,1577970,3745,3745,3745,3745,0
20230822,140000,1577970,3745,3745,3745,3745,0
20230822,135900,1577970,3745,3745,3745,3745,0
20230822,135800,1577970,3745,3745,3745,3745,0
20230822,135700,1577970,3745,3745,3745,3745,0
20230822,135600,1577970,3745,3745,3745,3745,0
20230822,135500,1577970,3745,3745,3745,3745,0
20230822,135400,1577970,3745,3745,3745,3745,0
20230822,135300,1577970,3745,3745,3745,3745,0
20230822,135200,1577970,3745,3745,3745,3745,0
20230822,135100,1577970,3745,3745,3745,3745,0
20230822,135000,1577970,3745,3745,3745,3745,0
20230822,134900,1577970,3745,3745,3745,3745,0
20230822,134800,1577970,3745,3745,3745,3745,1
20230822,134700,1574225,3685,3685,3685,3685,0
20230822,134600,1574225,3685,3685,3685,3685,10
20230822,134500,1537375,3685,3685,3685,3685,15
20230822,134400,1482100,3755,3755,3755,3755,0
20230822,134300,1482100,3755,3755,3755,3755,0
20230822,134200,1482100,3755,3755,3755,3755,0
20230822,134100,1482100,3755,3755,3755,3755,0
20230822,134000,1482100,3755,3755,3755,3755,0
20230822,133900,1482100,3755,3755,3755,3755,0
20230822,133800,1482100,3755,3755,3755,3755,0
20230822,133700,1482100,3755,3755,3755,3755,0
20230822,133600,1482100,3755,3755,3755,3755,0
20230822,133500,1482100,3755,3755,3755,3755,0
20230822,133400,1482100,3755,3755,3755,3755,0
20230822,133300,1482100,3755,3755,3755,3755,0
20230822,133200,1482100,3755,3755,3755,3755,0
20230822,133100,1482100,3755,3755,3755,3755,0
20230822,133000,1482100,3755,3755,3755,3755,0
20230822,132900,1482100,3755,3755,3755,3755,0
20230822,132800,1482100,3755,3755,3755,3755,0
20230822,132700,1482100,3755,3755,3755,3755,0
20230822,132600,1482100,3755,3755,3755,3755,0
20230822,132500,1482100,3755,3755,3755,3755,0
20230822,132400,1482100,3755,3755,3755,3755,0
20230822,132300,1482100,3755,3755,3755,3755,0
20230822,132200,1482100,3755,3755,3755,3755,0
20230822,132100,1482100,3755,3755,3755,3755,0
20230822,132000,1482100,3755,3755,3755,3755,0
20230822,131900,1482100,3755,3755,3755,3755,0
20230822,131800,1482100,3755,3755,3755,3755,0
20230822,131700,1482100,3755,3755,3755,3755,0
20230822,131600,1482100,3755,3755,3755,3755,0
20230822,131500,1482100,3755,3755,3755,3755,0
20230822,131400,1482100,3755,3755,3755,3755,0
20230822,131300,1482100,3755,3755,3755,3755,0
20230822,131200,1482100,3755,3755,3755,3755,0
20230822,131100,1482100,3755,3755,3755,3755,0
20230822,131000,1482100,3755,3755,3755,3755,0
20230822,130900,1482100,3755,3755,3755,3755,0
20230822,130800,1482100,3755,3755,3755,3755,0
20230822,130700,1482100,3755,3755,3755,3755,0
20230822,130600,1482100,3755,3755,3755,3755,0
20230822,130500,1482100,3755,3755,3755,3755,0
20230822,130400,1482100,3755,3755,3755,3755,0
20230822,130300,1482100,3755,3755,3755,3755,0
20230822,130200,1482100,3755,3755,3755,3755,0
20230822,130100,1482100,3755,3755,3755,3755,0
20230822,130000,1482100,3755,3755,3755,3755,0
20230822,125900,1482100,3755,3755,3755,3755,0
20230822,125800,1482100,3755,3755,3755,3755,0
20230822,125700,1482100,3755,3755,3755,3755,0
20230822,125600,1482100,3755,3755,3755,3755,0
20230822,125500,1482100,3755,3755,3755,3755,0
20230822,125400,1482100,3755,3755,3755,3755,0
20230822,125300,1482100,3755,3755,3755,3755,0
20230822,125200,1482100,3755,3755,3755,3755,0
20230822,125100,1482100,3755,3755,3755,3755,0
20230822,125000,1482100,3755,3755,3755,3755,0
20230822,124900,1482100,3755,3755,3755,3755,0
20230822,124800,1482100,3755,3755,3755,3755,0
20230822,124700,1482100,3755,3755,3755,3755,0
20230822,124600,1482100,3755,3755,3755,3755,0
20230822,124500,1482100,3755,3755,3755,3755,0
20230822,124400,1482100,3755,3755,3755,3755,0
20230822,124300,1482100,3755,3755,3755,3755,0
20230822,124200,1482100,3755,3755,3755,3755,0
20230822,124100,1482100,3755,3755,3755,3755,0
20230822,124000,1482100,3755,3755,3755,3755,0
20230822,123900,1482100,3755,3755,3755,3755,0
20230822,123800,1482100,3755,3755,3755,3755,0
20230822,123700,1482100,3755,3755,3755,3755,0
20230822,123600,1482100,3755,3755,3755,3755,0
20230822,123500,1482100,3755,3755,3755,3755,0
20230822,123400,1482100,3755,3755,3755,3755,0
20230822,123300,1482100,3755,3755,3755,3755,0
20230822,123200,1482100,3755,3755,3755,3755,0
20230822,123100,1482100,3755,3755,3755,3755,0
20230822,123000,1482100,3755,3740,3755,3740,300
20230822,122900,358525,3740,3740,3740,3740,0
20230822,122800,358525,3740,3740,3740,3740,0
20230822,122700,358525,3740,3740,3740,3740,0
20230822,122600,358525,3740,3740,3740,3740,0
20230822,122500,358525,3740,3740,3740,3740,0
20230822,122400,358525,3740,3740,3740,3740,0
20230822,122300,358525,3740,3740,3740,3740,0
20230822,122200,358525,3740,3740,3740,3740,0
20230822,122100,358525,3740,3740,3740,3740,0
20230822,122000,358525,3740,3740,3740,3740,0
20230822,121900,358525,3740,3740,3740,3740,0
20230822,121800,358525,3740,3740,3740,3740,0
20230822,121700,358525,3740,3740,3740,3740,0
20230822,121600,358525,3740,3740,3740,3740,0
20230822,121500,358525,3740,3740,3740,3740,0
20230822,121400,358525,3740,3740,3740,3740,0
20230822,121300,358525,3740,3740,3740,3740,0
20230822,121200,358525,3740,3740,3740,3740,0
20230822,121100,358525,3740,3740,3740,3740,0
20230822,121000,358525,3740,3740,3740,3740,0
20230822,120900,358525,3740,3740,3740,3740,0
20230822,120800,358525,3740,3740,3740,3740,0
20230822,120700,358525,3740,3740,3740,3740,0
20230822,120600,358525,3740,3740,3740,3740,0
20230822,120500,358525,3740,3740,3740,3740,0
20230822,120400,358525,3740,3740,3740,3740,0
20230822,120300,358525,3740,3740,3740,3740,1
20230822,120200,354785,3745,3745,3745,3745,0
20230822,120100,354785,3745,3745,3745,3745,0
20230822,120000,354785,3745,3745,3745,3745,0
20230822,115900,354785,3745,3745,3745,3745,0
20230822,115800,354785,3745,3745,3745,3745,0
20230822,115700,354785,3745,3745,3745,3745,0
20230822,115600,354785,3745,3745,3745,3745,0
20230822,115500,354785,3745,3745,3745,3745,0
20230822,115400,354785,3745,3745,3745,3745,0
20230822,115300,354785,3745,3745,3745,3745,0
20230822,115200,354785,3745,3745,3745,3745,0
20230822,115100,354785,3745,3745,3745,3745,0
20230822,115000,354785,3745,3745,3745,3745,0
20230822,114900,354785,3745,3745,3745,3745,0
20230822,114800,354785,3745,3745,3745,3745,0
20230822,114700,354785,3745,3745,3745,3745,0
20230822,114600,354785,3745,3745,3745,3745,1
20230822,114500,351040,3740,3740,3740,3740,0
20230822,114400,351040,3740,3740,3740,3740,0
20230822,114300,351040,3740,3740,3740,3740,0
20230822,114200,351040,3740,3740,3740,3740,0
20230822,114100,351040,3740,3740,3740,3740,0
20230822,114000,351040,3740,3740,3740,3740,0
20230822,113900,351040,3740,3740,3740,3740,0
20230822,113800,351040,3740,3740,3740,3740,0
20230822,113700,351040,3740,3740,3740,3740,0
20230822,113600,351040,3740,3740,3740,3740,0
20230822,113500,351040,3740,3740,3740,3740,0
20230822,113400,351040,3740,3740,3740,3740,1
20230822,113300,347300,3745,3745,3745,3745,0
20230822,113200,347300,3745,3745,3745,3745,0
20230822,113100,347300,3745,3745,3745,3745,0
20230822,113000,347300,3745,3745,3745,3745,0
20230822,112900,347300,3745,3745,3745,3745,0
20230822,112800,347300,3745,3745,3745,3745,0
20230822,112700,347300,3745,3745,3745,3745,0
20230822,112600,347300,3745,3745,3745,3745,0
20230822,112500,347300,3745,3745,3745,3745,0
20230822,112400,347300,3745,3745,3745,3745,0
20230822,112300,347300,3745,3745,3745,3745,0
20230822,112200,347300,3745,3745,3745,3745,0
20230822,112100,347300,3745,3745,3745,3745,0
20230822,112000,347300,3745,3745,3745,3745,0
20230822,111900,347300,3745,3745,3745,3745,1
20230822,111800,343555,3685,3685,3685,3685,0
20230822,111700,343555,3685,3685,3685,3685,0
20230822,111600,343555,3685,3685,3685,3685,0
20230822,111500,343555,3685,3685,3685,3685,0
20230822,111400,343555,3685,3685,3685,3685,0
20230822,111300,343555,3685,3685,3685,3685,20
20230822,111200,269855,3740,3740,3740,3740,0
20230822,111100,269855,3740,3740,3740,3740,0
20230822,111000,269855,3740,3740,3740,3740,0
20230822,110900,269855,3740,3740,3740,3740,0
20230822,110800,269855,3740,3740,3740,3740,0
20230822,110700,269855,3740,3740,3740,3740,0
20230822,110600,269855,3740,3740,3740,3740,0
20230822,110500,269855,3740,3740,3740,3740,0
20230822,110400,269855,3740,3740,3740,3740,1
20230822,110300,266115,3680,3680,3680,3680,0
20230822,110200,266115,3680,3680,3680,3680,8
20230822,110100,236675,3680,3680,3680,3680,0
20230822,110000,236675,3680,3685,3685,3680,50
20230822,105900,52535,3755,3755,3755,3755,0
20230822,105800,52535,3755,3755,3755,3755,0
20230822,105700,52535,3755,3755,3755,3755,0
20230822,105600,52535,3755,3755,3755,3755,0
20230822,105500,52535,3755,3755,3755,3755,0
20230822,105400,52535,3755,3755,3755,3755,0
20230822,105300,52535,3755,3755,3755,3755,0
20230822,105200,52535,3755,3755,3755,3755,0
20230822,105100,52535,3755,3755,3755,3755,0
20230822,105000,52535,3755,3755,3755,3755,0
20230822,104900,52535,3755,3755,3755,3755,0
20230822,104800,52535,3755,3755,3755,3755,0
20230822,104700,52535,3755,3755,3755,3755,0
20230822,104600,52535,3755,3755,3755,3755,0
20230822,104500,52535,3755,3755,3755,3755,0
20230822,104400,52535,3755,3755,3755,3755,0
20230822,104300,52535,3755,3755,3755,3755,0
20230822,104200,52535,3755,3755,3755,3755,0
20230822,104100,52535,3755,3755,3755,3755,0
20230822,104000,52535,3755,3755,3755,3755,0
20230822,103900,52535,3755,3755,3755,3755,0
20230822,103800,52535,3755,3755,3755,3755,0
20230822,103700,52535,3755,3755,3755,3755,0
20230822,103600,52535,3755,3755,3755,3755,0
20230822,103500,52535,3755,3755,3755,3755,0
20230822,103400,52535,3755,3755,3755,3755,0
20230822,103300,52535,3755,3755,3755,3755,0
20230822,103200,52535,3755,3755,3755,3755,0
20230822,103100,52535,3755,3755,3755,3755,0
20230822,103000,52535,3755,3755,3755,3755,0
20230822,102900,52535,3755,3755,3755,3755,0
20230822,102800,52535,3755,3755,3755,3755,0
20230822,102700,52535,3755,3755,3755,3755,0
20230822,102600,52535,3755,3755,3755,3755,0
20230822,102500,52535,3755,3755,3755,3755,0
20230822,102400,52535,3755,3755,3755,3755,0
20230822,102300,52535,3755,3755,3755,3755,0
20230822,102200,52535,3755,3755,3755,3755,0
20230822,102100,52535,3755,3755,3755,3755,0
20230822,102000,52535,3755,3755,3755,3755,0
20230822,101900,52535,3755,3755,3755,3755,0
20230822,101800,52535,3755,3755,3755,3755,0
20230822,101700,52535,3755,3755,3755,3755,0
20230822,101600,52535,3755,3755,3755,3755,0
20230822,101500,52535,3755,3755,3755,3755,0
20230822,101400,52535,3755,3755,3755,3755,0
20230822,101300,52535,3755,3755,3755,3755,0
20230822,101200,52535,3755,3755,3755,3755,0
20230822,101100,52535,3755,3755,3755,3755,0
20230822,101000,52535,3755,3755,3755,3755,0
20230822,100900,52535,3755,3755,3755,3755,0
20230822,100800,52535,3755,3755,3755,3755,0
20230822,100700,52535,3755,3755,3755,3755,0
20230822,100600,52535,3755,3755,3755,3755,0
20230822,100500,52535,3755,3755,3755,3755,4
20230822,100400,37515,3760,3760,3760,3760,0
20230822,100300,37515,3760,3760,3760,3760,0
20230822,100200,37515,3760,3760,3760,3760,0
20230822,100100,37515,3760,3760,3760,3760,0
20230822,100000,37515,3760,3760,3760,3760,0
20230822,095900,37515,3760,3760,3760,3760,0
20230822,095800,37515,3760,3760,3760,3760,0
20230822,095700,37515,3760,3760,3760,3760,0
20230822,095600,37515,3760,3760,3760,3760,0
20230822,095500,37515,3760,3760,3760,3760,0
20230822,095400,37515,3760,3760,3760,3760,0
20230822,095300,37515,3760,3760,3760,3760,0
20230822,095200,37515,3760,3760,3760,3760,0
20230822,095100,37515,3760,3760,3760,3760,0
20230822,095000,37515,3760,3760,3760,3760,0
20230822,094900,37515,3760,3760,3760,3760,0
20230822,094800,37515,3760,3760,3760,3760,0
20230822,094700,37515,3760,3760,3760,3760,0
20230822,094600,37515,3760,3760,3760,3760,0
20230822,094500,37515,3760,3760,3760,3760,0
20230822,094400,37515,3760,3760,3760,3760,0
20230822,094300,37515,3760,3760,3760,3760,0
20230822,094200,37515,3760,3760,3760,3760,0
20230822,094100,37515,3760,3760,3760,3760,0
20230822,094000,37515,3760,3760,3760,3760,0
20230822,093900,37515,3760,3760,3760,3760,1
20230822,093800,33755,3760,3760,3760,3760,1
20230822,093700,29995,3760,3760,3760,3760,7
20230822,093600,3675,3675,3675,3675,3675,0
20230822,093500,3675,3675,3675,3675,3675,0
20230822,093400,3675,3675,3675,3675,3675,0
20230822,093300,3675,3675,3675,3675,3675,0
20230822,093200,3675,3675,3675,3675,3675,0
20230822,093100,3675,3675,3675,3675,3675,0
20230822,093000,3675,3675,3675,3675,3675,0
20230822,092900,3675,3675,3675,3675,3675,0
20230822,092800,3675,3675,3675,3675,3675,0
20230822,092700,3675,3675,3675,3675,3675,0
20230822,092600,3675,3675,3675,3675,3675,0
20230822,092500,3675,3675,3675,3675,3675,0
20230822,092400,3675,3675,3675,3675,3675,0
20230822,092300,3675,3675,3675,3675,3675,0
20230822,092200,3675,3675,3675,3675,3675,0
20230822,092100,3675,3675,3675,3675,3675,0
20230822,092000,3675,3675,3675,3675,3675,0
20230822,091900,3675,3675,3675,3675,3675,0
20230822,091800,3675,3675,3675,3675,3675,0
20230822,091700,3675,3675,3675,3675,3675,0
20230822,091600,3675,3675,3675,3675,3675,0
20230822,091500,3675,3675,3675,3675,3675,0
20230822,091400,3675,3675,3675,3675,3675,0
20230822,091300,3675,3675,3675,3675,3675,1
20230822,091200,0,3670,3670,3670,3670,0
20230822,091100,0,3670,3670,3670,3670,0
20230822,091000,0,3670,3670,3670,3670,0
20230822,090900,0,3670,3670,3670,3670,0
20230822,090800,0,3670,3670,3670,3670,0
20230822,090700,0,3670,3670,3670,3670,0
20230822,090600,0,3670,3670,3670,3670,0
20230822,090500,0,3670,3670,3670,3670,0
20230822,090400,0,3670,3670,3670,3670,0
20230822,090300,0,3670,3670,3670,3670,0
20230822,090200,0,3670,3670,3670,3670,0
20230822,090100,0,3670,3670,3670,3670,0
20230822,090000,0,3670,3670,3670,3670,0