stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200400,5216825,3715,3715,3715,3715,17
20230829,200300,5216825,3715,3715,3715,3715,0
20230829,200200,5216825,3715,3715,3715,3715,0
20230829,200100,5216825,3715,3715,3715,3715,0
20230829,200000,5216825,3715,3715,3715,3715,0
20230829,195900,5216825,3715,3715,3715,3715,0
20230829,195800,5216825,3715,3715,3715,3715,0
20230829,195700,5216825,3715,3715,3715,3715,0
20230829,195600,5216825,3715,3715,3715,3715,0
20230829,195500,5216825,3715,3715,3715,3715,0
20230829,195400,5216825,3715,3715,3715,3715,0
20230829,195300,5216825,3715,3715,3715,3715,0
20230829,195200,5216825,3715,3715,3715,3715,0
20230829,195100,5216825,3715,3715,3715,3715,0
20230829,195000,5216825,3715,3715,3715,3715,0
20230829,194900,5216825,3715,3715,3715,3715,0
20230829,194800,5216825,3715,3715,3715,3715,0
20230829,194700,5216825,3715,3715,3715,3715,0
20230829,194600,5216825,3715,3715,3715,3715,0
20230829,194500,5216825,3715,3715,3715,3715,0
20230829,194400,5216825,3715,3715,3715,3715,0
20230829,194300,5216825,3715,3715,3715,3715,0
20230829,194200,5216825,3715,3715,3715,3715,0
20230829,194100,5216825,3715,3715,3715,3715,0
20230829,194000,5216825,3715,3715,3715,3715,0
20230829,193900,5216825,3715,3715,3715,3715,0
20230829,193800,5216825,3715,3715,3715,3715,0
20230829,193700,5216825,3715,3715,3715,3715,0
20230829,193600,5216825,3715,3715,3715,3715,0
20230829,193500,5216825,3715,3715,3715,3715,0
20230829,193400,5216825,3715,3715,3715,3715,17
20230829,193300,5216825,3715,3715,3715,3715,0
20230829,193200,5216825,3715,3715,3715,3715,0
20230829,193100,5216825,3715,3715,3715,3715,0
20230829,193000,5216825,3715,3715,3715,3715,0
20230829,192900,5216825,3715,3715,3715,3715,0
20230829,192800,5216825,3715,3715,3715,3715,0
20230829,192700,5216825,3715,3715,3715,3715,0
20230829,192600,5216825,3715,3715,3715,3715,0
20230829,192500,5216825,3715,3715,3715,3715,0
20230829,192400,5216825,3715,3715,3715,3715,0
20230829,192300,5216825,3715,3715,3715,3715,0
20230829,192200,5216825,3715,3715,3715,3715,0
20230829,192100,5216825,3715,3715,3715,3715,0
20230829,192000,5216825,3715,3715,3715,3715,0
20230829,191900,5216825,3715,3715,3715,3715,0
20230829,191800,5216825,3715,3715,3715,3715,0
20230829,191700,5216825,3715,3715,3715,3715,0
20230829,191600,5216825,3715,3715,3715,3715,0
20230829,191500,5216825,3715,3715,3715,3715,0
20230829,191400,5216825,3715,3715,3715,3715,0
20230829,191300,5216825,3715,3715,3715,3715,0
20230829,191200,5216825,3715,3715,3715,3715,0
20230829,191100,5216825,3715,3715,3715,3715,0
20230829,191000,5216825,3715,3715,3715,3715,0
20230829,190900,5216825,3715,3715,3715,3715,0
20230829,190800,5216825,3715,3715,3715,3715,0
20230829,190700,5216825,3715,3715,3715,3715,0
20230829,190600,5216825,3715,3715,3715,3715,0
20230829,190500,5216825,3715,3715,3715,3715,0
20230829,190400,5216825,3715,3715,3715,3715,17
20230829,190300,5216825,3715,3715,3715,3715,0
20230829,190200,5216825,3715,3715,3715,3715,0
20230829,190100,5216825,3715,3715,3715,3715,0
20230829,190000,5216825,3715,3715,3715,3715,0
20230829,185900,5216825,3715,3715,3715,3715,0
20230829,185800,5216825,3715,3715,3715,3715,0
20230829,185700,5216825,3715,3715,3715,3715,0
20230829,185600,5216825,3715,3715,3715,3715,0
20230829,185500,5216825,3715,3715,3715,3715,0
20230829,185400,5216825,3715,3715,3715,3715,0
20230829,185300,5216825,3715,3715,3715,3715,0
20230829,185200,5216825,3715,3715,3715,3715,0
20230829,185100,5216825,3715,3715,3715,3715,0
20230829,185000,5216825,3715,3715,3715,3715,0
20230829,184900,5216825,3715,3715,3715,3715,0
20230829,184800,5216825,3715,3715,3715,3715,0
20230829,184700,5216825,3715,3715,3715,3715,0
20230829,184600,5216825,3715,3715,3715,3715,0
20230829,184500,5216825,3715,3715,3715,3715,0
20230829,184400,5216825,3715,3715,3715,3715,0
20230829,184300,5216825,3715,3715,3715,3715,0
20230829,184200,5216825,3715,3715,3715,3715,0
20230829,184100,5216825,3715,3715,3715,3715,0
20230829,184000,5216825,3715,3715,3715,3715,0
20230829,183900,5216825,3715,3715,3715,3715,0
20230829,183800,5216825,3715,3715,3715,3715,0
20230829,183700,5216825,3715,3715,3715,3715,0
20230829,183600,5216825,3715,3715,3715,3715,0
20230829,183500,5216825,3715,3715,3715,3715,0
20230829,183400,5216825,3715,3715,3715,3715,17
20230829,183300,5216825,3715,3715,3715,3715,0
20230829,183200,5216825,3715,3715,3715,3715,0
20230829,183100,5216825,3715,3715,3715,3715,0
20230829,183000,5216825,3715,3715,3715,3715,0
20230829,182900,5216825,3715,3715,3715,3715,0
20230829,182800,5216825,3715,3715,3715,3715,0
20230829,182700,5216825,3715,3715,3715,3715,0
20230829,182600,5216825,3715,3715,3715,3715,0
20230829,182500,5216825,3715,3715,3715,3715,0
20230829,182400,5216825,3715,3715,3715,3715,0
20230829,182300,5216825,3715,3715,3715,3715,0
20230829,182200,5216825,3715,3715,3715,3715,0
20230829,182100,5216825,3715,3715,3715,3715,0
20230829,182000,5216825,3715,3715,3715,3715,0
20230829,181900,5216825,3715,3715,3715,3715,0
20230829,181800,5216825,3715,3715,3715,3715,0
20230829,181700,5216825,3715,3715,3715,3715,0
20230829,181600,5216825,3715,3715,3715,3715,0
20230829,181500,5216825,3715,3715,3715,3715,0
20230829,181400,5216825,3715,3715,3715,3715,0
20230829,181300,5216825,3715,3715,3715,3715,0
20230829,181200,5216825,3715,3715,3715,3715,0
20230829,181100,5216825,3715,3715,3715,3715,0
20230829,181000,5216825,3715,3715,3715,3715,0
20230829,180900,5216825,3715,3715,3715,3715,0
20230829,180800,5216825,3715,3715,3715,3715,0
20230829,180700,5216825,3715,3715,3715,3715,0
20230829,180600,5216825,3715,3715,3715,3715,0
20230829,180500,5216825,3715,3715,3715,3715,0
20230829,180400,5216825,3715,3715,3715,3715,17
20230829,180300,5216825,3715,3715,3715,3715,0
20230829,180200,5216825,3715,3715,3715,3715,0
20230829,180100,5216825,3715,3715,3715,3715,0
20230829,180000,5216825,3715,3715,3715,3715,0
20230829,175900,5216825,3715,3715,3715,3715,0
20230829,175800,5216825,3715,3715,3715,3715,0
20230829,175700,5216825,3715,3715,3715,3715,0
20230829,175600,5216825,3715,3715,3715,3715,0
20230829,175500,5216825,3715,3715,3715,3715,0
20230829,175400,5216825,3715,3715,3715,3715,0
20230829,175300,5216825,3715,3715,3715,3715,0
20230829,175200,5216825,3715,3715,3715,3715,0
20230829,175100,5216825,3715,3715,3715,3715,0
20230829,175000,5216825,3715,3715,3715,3715,0
20230829,174900,5216825,3715,3715,3715,3715,0
20230829,174800,5216825,3715,3715,3715,3715,0
20230829,174700,5216825,3715,3715,3715,3715,0
20230829,174600,5216825,3715,3715,3715,3715,0
20230829,174500,5216825,3715,3715,3715,3715,0
20230829,174400,5216825,3715,3715,3715,3715,0
20230829,174300,5216825,3715,3715,3715,3715,0
20230829,174200,5216825,3715,3715,3715,3715,0
20230829,174100,5216825,3715,3715,3715,3715,0
20230829,174000,5216825,3715,3715,3715,3715,0
20230829,173900,5216825,3715,3715,3715,3715,0
20230829,173800,5216825,3715,3715,3715,3715,0
20230829,173700,5216825,3715,3715,3715,3715,0
20230829,173600,5216825,3715,3715,3715,3715,0
20230829,173500,5216825,3715,3715,3715,3715,0
20230829,173400,5216825,3715,3715,3715,3715,17
20230829,173300,5216825,3715,3715,3715,3715,0
20230829,173200,5216825,3715,3715,3715,3715,0
20230829,173100,5216825,3715,3715,3715,3715,0
20230829,173000,5216825,3715,3715,3715,3715,0
20230829,172900,5216825,3715,3715,3715,3715,0
20230829,172800,5216825,3715,3715,3715,3715,0
20230829,172700,5216825,3715,3715,3715,3715,0
20230829,172600,5216825,3715,3715,3715,3715,0
20230829,172500,5216825,3715,3715,3715,3715,0
20230829,172400,5216825,3715,3715,3715,3715,0
20230829,172300,5216825,3715,3715,3715,3715,0
20230829,172200,5216825,3715,3715,3715,3715,0
20230829,172100,5216825,3715,3715,3715,3715,0
20230829,172000,5216825,3715,3715,3715,3715,0
20230829,171900,5216825,3715,3715,3715,3715,0
20230829,171800,5216825,3715,3715,3715,3715,0
20230829,171700,5216825,3715,3715,3715,3715,0
20230829,171600,5216825,3715,3715,3715,3715,0
20230829,171500,5216825,3715,3715,3715,3715,0
20230829,171400,5216825,3715,3715,3715,3715,0
20230829,171300,5216825,3715,3715,3715,3715,0
20230829,171200,5216825,3715,3715,3715,3715,0
20230829,171100,5216825,3715,3715,3715,3715,0
20230829,171000,5216825,3715,3715,3715,3715,0
20230829,170900,5216825,3715,3715,3715,3715,0
20230829,170800,5216825,3715,3715,3715,3715,0
20230829,170700,5216825,3715,3715,3715,3715,0
20230829,170600,5216825,3715,3715,3715,3715,0
20230829,170500,5216825,3715,3715,3715,3715,0
20230829,170400,5216825,3715,3715,3715,3715,17
20230829,170300,5216825,3715,3715,3715,3715,0
20230829,170200,5216825,3715,3715,3715,3715,0
20230829,170100,5216825,3715,3715,3715,3715,0
20230829,170000,5216825,3715,3715,3715,3715,0
20230829,165900,5216825,3715,3715,3715,3715,0
20230829,165800,5216825,3715,3715,3715,3715,0
20230829,165700,5216825,3715,3715,3715,3715,0
20230829,165600,5216825,3715,3715,3715,3715,0
20230829,165500,5216825,3715,3715,3715,3715,0
20230829,165400,5216825,3715,3715,3715,3715,0
20230829,165300,5216825,3715,3715,3715,3715,0
20230829,165200,5216825,3715,3715,3715,3715,0
20230829,165100,5216825,3715,3715,3715,3715,0
20230829,165000,5216825,3715,3715,3715,3715,0
20230829,164900,5216825,3715,3715,3715,3715,0
20230829,164800,5216825,3715,3715,3715,3715,0
20230829,164700,5216825,3715,3715,3715,3715,0
20230829,164600,5216825,3715,3715,3715,3715,0
20230829,164500,5216825,3715,3715,3715,3715,0
20230829,164400,5216825,3715,3715,3715,3715,0
20230829,164300,5216825,3715,3715,3715,3715,0
20230829,164200,5216825,3715,3715,3715,3715,0
20230829,164100,5216825,3715,3715,3715,3715,0
20230829,164000,5216825,3715,3715,3715,3715,0
20230829,163900,5216825,3715,3715,3715,3715,0
20230829,163800,5216825,3715,3715,3715,3715,0
20230829,163700,5216825,3715,3715,3715,3715,0
20230829,163600,5216825,3715,3715,3715,3715,0
20230829,163500,5216825,3715,3715,3715,3715,0
20230829,163400,5216825,3715,3715,3715,3715,17
20230829,163300,5216825,3715,3715,3715,3715,0
20230829,163200,5216825,3715,3715,3715,3715,0
20230829,163100,5216825,3715,3715,3715,3715,0
20230829,163000,5216825,3715,3715,3715,3715,0
20230829,162900,5216825,3715,3715,3715,3715,0
20230829,162800,5216825,3715,3715,3715,3715,0
20230829,162700,5216825,3715,3715,3715,3715,0
20230829,162600,5216825,3715,3715,3715,3715,0
20230829,162500,5216825,3715,3715,3715,3715,0
20230829,162400,5216825,3715,3715,3715,3715,0
20230829,162300,5216825,3715,3715,3715,3715,0
20230829,162200,5216825,3715,3715,3715,3715,0
20230829,162100,5216825,3715,3715,3715,3715,0
20230829,162000,5216825,3715,3715,3715,3715,0
20230829,161900,5216825,3715,3715,3715,3715,0
20230829,161800,5216825,3715,3715,3715,3715,0
20230829,161700,5216825,3715,3715,3715,3715,0
20230829,161600,5216825,3715,3715,3715,3715,0
20230829,161500,5216825,3715,3715,3715,3715,0
20230829,161400,5216825,3715,3715,3715,3715,0
20230829,161300,5216825,3715,3715,3715,3715,0
20230829,161200,5216825,3715,3715,3715,3715,0
20230829,161100,5216825,3715,3715,3715,3715,0
20230829,161000,5216825,3715,3715,3715,3715,0
20230829,160900,5216825,3715,3715,3715,3715,0
20230829,160800,5216825,3715,3715,3715,3715,0
20230829,160700,5216825,3715,3715,3715,3715,0
20230829,160600,5216825,3715,3715,3715,3715,0
20230829,160500,5216825,3715,3715,3715,3715,0
20230829,160400,5216825,3715,3715,3715,3715,17
20230829,160300,5216825,3715,3715,3715,3715,0
20230829,160200,5216825,3715,3715,3715,3715,0
20230829,160100,5216825,3715,3715,3715,3715,0
20230829,160000,5216825,3715,3715,3715,3715,0
20230829,155900,5216825,3715,3715,3715,3715,0
20230829,155800,5216825,3715,3715,3715,3715,0
20230829,155700,5216825,3715,3715,3715,3715,0
20230829,155600,5216825,3715,3715,3715,3715,0
20230829,155500,5216825,3715,3715,3715,3715,0
20230829,155400,5216825,3715,3715,3715,3715,0
20230829,155300,5216825,3715,3715,3715,3715,0
20230829,155200,5216825,3715,3715,3715,3715,0
20230829,155100,5216825,3715,3715,3715,3715,0
20230829,155000,5216825,3715,3715,3715,3715,0
20230829,154900,5216825,3715,3715,3715,3715,0
20230829,154800,5216825,3715,3715,3715,3715,0
20230829,154700,5216825,3715,3715,3715,3715,0
20230829,154600,5216825,3715,3715,3715,3715,0
20230829,154500,5216825,3715,3715,3715,3715,0
20230829,154400,5216825,3715,3715,3715,3715,0
20230829,154300,5216825,3715,3715,3715,3715,0
20230829,154200,5216825,3715,3715,3715,3715,0
20230829,154100,5216825,3715,3715,3715,3715,0
20230829,154000,5216825,3715,3715,3715,3715,0
20230829,153900,5216825,3715,3715,3715,3715,0
20230829,153800,5216825,3715,3715,3715,3715,0
20230829,153700,5216825,3715,3715,3715,3715,0
20230829,153600,5216825,3715,3715,3715,3715,0
20230829,153500,5216825,3715,3715,3715,3715,0
20230829,153400,5216825,3715,3715,3715,3715,17
20230829,153300,5216825,3715,3715,3715,3715,0
20230829,153200,5216825,3715,3715,3715,3715,0
20230829,153100,5216825,3715,3715,3715,3715,0
20230829,153000,5216825,3715,3715,3715,3715,17
20230829,152900,5153670,3710,3710,3710,3710,0
20230829,152800,5153670,3710,3710,3710,3710,0
20230829,152700,5153670,3710,3710,3710,3710,0
20230829,152600,5153670,3710,3710,3710,3710,0
20230829,152500,5153670,3710,3710,3710,3710,0
20230829,152400,5153670,3710,3710,3710,3710,0
20230829,152300,5153670,3710,3710,3710,3710,0
20230829,152200,5153670,3710,3710,3710,3710,0
20230829,152100,5153670,3710,3710,3710,3710,0
20230829,152000,5153670,3710,3710,3710,3710,0
20230829,151900,5153670,3710,3710,3710,3710,0
20230829,151800,5153670,3710,3710,3710,3710,0
20230829,151700,5153670,3710,3710,3710,3710,0
20230829,151600,5153670,3710,3710,3710,3710,0
20230829,151500,5153670,3710,3710,3710,3710,0
20230829,151400,5153670,3710,3710,3710,3710,1
20230829,151300,5149960,3645,3645,3645,3645,0
20230829,151200,5149960,3645,3645,3645,3645,0
20230829,151100,5149960,3645,3645,3645,3645,0
20230829,151000,5149960,3645,3645,3645,3645,12
20230829,150900,5106220,3715,3715,3715,3715,0
20230829,150800,5106220,3715,3715,3715,3715,0
20230829,150700,5106220,3715,3715,3715,3715,0
20230829,150600,5106220,3715,3715,3715,3715,0
20230829,150500,5106220,3715,3715,3715,3715,0
20230829,150400,5106220,3715,3715,3715,3715,0
20230829,150300,5106220,3715,3715,3715,3715,0
20230829,150200,5106220,3715,3715,3715,3715,0
20230829,150100,5106220,3715,3715,3715,3715,0
20230829,150000,5106220,3715,3715,3715,3715,0
20230829,145900,5106220,3715,3715,3715,3715,0
20230829,145800,5106220,3715,3715,3715,3715,0
20230829,145700,5106220,3715,3715,3715,3715,0
20230829,145600,5106220,3715,3715,3715,3715,0
20230829,145500,5106220,3715,3715,3715,3715,0
20230829,145400,5106220,3715,3715,3715,3715,0
20230829,145300,5106220,3715,3715,3715,3715,0
20230829,145200,5106220,3715,3715,3715,3715,0
20230829,145100,5106220,3715,3715,3715,3715,0
20230829,145000,5106220,3715,3715,3715,3715,0
20230829,144900,5106220,3715,3715,3715,3715,0
20230829,144800,5106220,3715,3715,3715,3715,0
20230829,144700,5106220,3715,3715,3715,3715,0
20230829,144600,5106220,3715,3715,3715,3715,0
20230829,144500,5106220,3715,3715,3715,3715,0
20230829,144400,5106220,3715,3715,3715,3715,0
20230829,144300,5106220,3715,3715,3715,3715,0
20230829,144200,5106220,3715,3715,3715,3715,0
20230829,144100,5106220,3715,3715,3715,3715,0
20230829,144000,5106220,3715,3715,3715,3715,0
20230829,143900,5106220,3715,3715,3715,3715,0
20230829,143800,5106220,3715,3715,3715,3715,0
20230829,143700,5106220,3715,3690,3715,3690,257
20230829,143600,4157860,3690,3690,3690,3690,0
20230829,143500,4157860,3690,3690,3690,3690,0
20230829,143400,4157860,3690,3690,3690,3690,0
20230829,143300,4157860,3690,3690,3690,3690,0
20230829,143200,4157860,3690,3690,3690,3690,0
20230829,143100,4157860,3690,3690,3690,3690,0
20230829,143000,4157860,3690,3690,3690,3690,0
20230829,142900,4157860,3690,3690,3690,3690,0
20230829,142800,4157860,3690,3690,3690,3690,0
20230829,142700,4157860,3690,3690,3690,3690,0
20230829,142600,4157860,3690,3690,3690,3690,0
20230829,142500,4157860,3690,3690,3690,3690,0
20230829,142400,4157860,3690,3690,3690,3690,0
20230829,142300,4157860,3690,3690,3690,3690,0
20230829,142200,4157860,3690,3690,3690,3690,0
20230829,142100,4157860,3690,3690,3690,3690,0
20230829,142000,4157860,3690,3690,3690,3690,0
20230829,141900,4157860,3690,3690,3690,3690,0
20230829,141800,4157860,3690,3690,3690,3690,0
20230829,141700,4157860,3690,3690,3690,3690,0
20230829,141600,4157860,3690,3690,3690,3690,0
20230829,141500,4157860,3690,3690,3690,3690,0
20230829,141400,4157860,3690,3690,3690,3690,0
20230829,141300,4157860,3690,3690,3690,3690,0
20230829,141200,4157860,3690,3690,3690,3690,0
20230829,141100,4157860,3690,3690,3690,3690,0
20230829,141000,4157860,3690,3690,3690,3690,0
20230829,140900,4157860,3690,3690,3690,3690,0
20230829,140800,4157860,3690,3690,3690,3690,0
20230829,140700,4157860,3690,3690,3690,3690,0
20230829,140600,4157860,3690,3690,3690,3690,0
20230829,140500,4157860,3690,3690,3690,3690,0
20230829,140400,4157860,3690,3690,3690,3690,0
20230829,140300,4157860,3690,3690,3690,3690,0
20230829,140200,4157860,3690,3690,3690,3690,0
20230829,140100,4157860,3690,3690,3690,3690,0
20230829,140000,4157860,3690,3690,3690,3690,1
20230829,135900,4154170,3705,3705,3705,3705,0
20230829,135800,4154170,3705,3705,3705,3705,0
20230829,135700,4154170,3705,3705,3705,3705,0
20230829,135600,4154170,3705,3705,3705,3705,0
20230829,135500,4154170,3705,3705,3705,3705,0
20230829,135400,4154170,3705,3705,3705,3705,0
20230829,135300,4154170,3705,3705,3705,3705,0
20230829,135200,4154170,3705,3705,3705,3705,0
20230829,135100,4154170,3705,3705,3705,3705,1
20230829,135000,4150465,3720,3720,3720,3720,0
20230829,134900,4150465,3720,3720,3720,3720,0
20230829,134800,4150465,3720,3720,3720,3720,0
20230829,134700,4150465,3720,3720,3720,3720,0
20230829,134600,4150465,3720,3720,3720,3720,0
20230829,134500,4150465,3720,3720,3720,3720,0
20230829,134400,4150465,3720,3720,3720,3720,0
20230829,134300,4150465,3720,3720,3720,3720,0
20230829,134200,4150465,3720,3720,3720,3720,0
20230829,134100,4150465,3720,3720,3720,3720,0
20230829,134000,4150465,3720,3720,3720,3720,0
20230829,133900,4150465,3720,3720,3720,3720,0
20230829,133800,4150465,3720,3720,3720,3720,0
20230829,133700,4150465,3720,3720,3720,3720,0
20230829,133600,4150465,3720,3720,3720,3720,0
20230829,133500,4150465,3720,3720,3720,3720,0
20230829,133400,4150465,3720,3720,3720,3720,0
20230829,133300,4150465,3720,3720,3720,3720,0
20230829,133200,4150465,3720,3720,3720,3720,0
20230829,133100,4150465,3720,3720,3720,3720,0
20230829,133000,4150465,3720,3720,3720,3720,0
20230829,132900,4150465,3720,3720,3720,3720,2
20230829,132800,4143025,3725,3725,3725,3725,0
20230829,132700,4143025,3725,3725,3725,3725,0
20230829,132600,4143025,3725,3725,3725,3725,0
20230829,132500,4143025,3725,3725,3725,3725,0
20230829,132400,4143025,3725,3725,3725,3725,0
20230829,132300,4143025,3725,3725,3725,3725,0
20230829,132200,4143025,3725,3725,3725,3725,0
20230829,132100,4143025,3725,3725,3725,3725,0
20230829,132000,4143025,3725,3725,3725,3725,0
20230829,131900,4143025,3725,3725,3725,3725,0
20230829,131800,4143025,3725,3725,3725,3725,0
20230829,131700,4143025,3725,3725,3725,3725,0
20230829,131600,4143025,3725,3725,3725,3725,0
20230829,131500,4143025,3725,3725,3725,3725,0
20230829,131400,4143025,3725,3725,3725,3725,0
20230829,131300,4143025,3725,3725,3725,3725,0
20230829,131200,4143025,3725,3725,3725,3725,0
20230829,131100,4143025,3725,3725,3725,3725,0
20230829,131000,4143025,3725,3725,3725,3725,0
20230829,130900,4143025,3725,3725,3725,3725,0
20230829,130800,4143025,3725,3705,3725,3705,22
20230829,130700,4061375,3705,3705,3705,3705,0
20230829,130600,4061375,3705,3705,3705,3705,1
20230829,130500,4057670,3650,3650,3650,3650,0
20230829,130400,4057670,3650,3645,3650,3595,320
20230829,130300,2904760,3725,3725,3725,3725,0
20230829,130200,2904760,3725,3725,3725,3725,0
20230829,130100,2904760,3725,3725,3725,3725,0
20230829,130000,2904760,3725,3725,3725,3725,0
20230829,125900,2904760,3725,3725,3725,3725,0
20230829,125800,2904760,3725,3725,3725,3725,0
20230829,125700,2904760,3725,3725,3725,3725,0
20230829,125600,2904760,3725,3725,3725,3725,0
20230829,125500,2904760,3725,3725,3725,3725,0
20230829,125400,2904760,3725,3725,3725,3725,0
20230829,125300,2904760,3725,3725,3725,3725,0
20230829,125200,2904760,3725,3725,3725,3725,0
20230829,125100,2904760,3725,3725,3725,3725,0
20230829,125000,2904760,3725,3725,3725,3725,0
20230829,124900,2904760,3725,3720,3725,3720,26
20230829,124800,2807915,3725,3725,3725,3725,0
20230829,124700,2807915,3725,3725,3725,3725,29
20230829,124600,2699890,3730,3730,3730,3730,0
20230829,124500,2699890,3730,3730,3730,3730,0
20230829,124400,2699890,3730,3730,3730,3730,0
20230829,124300,2699890,3730,3730,3730,3730,0
20230829,124200,2699890,3730,3730,3730,3730,0
20230829,124100,2699890,3730,3730,3730,3730,0
20230829,124000,2699890,3730,3730,3730,3730,0
20230829,123900,2699890,3730,3730,3730,3730,0
20230829,123800,2699890,3730,3730,3730,3730,0
20230829,123700,2699890,3730,3730,3730,3730,0
20230829,123600,2699890,3730,3730,3730,3730,0
20230829,123500,2699890,3730,3730,3730,3730,0
20230829,123400,2699890,3730,3730,3730,3730,0
20230829,123300,2699890,3730,3730,3730,3730,0
20230829,123200,2699890,3730,3730,3730,3730,0
20230829,123100,2699890,3730,3730,3730,3730,0
20230829,123000,2699890,3730,3730,3730,3730,0
20230829,122900,2699890,3730,3730,3730,3730,0
20230829,122800,2699890,3730,3730,3730,3730,0
20230829,122700,2699890,3730,3730,3730,3730,0
20230829,122600,2699890,3730,3730,3730,3730,0
20230829,122500,2699890,3730,3730,3730,3730,0
20230829,122400,2699890,3730,3730,3730,3730,0
20230829,122300,2699890,3730,3730,3730,3730,0
20230829,122200,2699890,3730,3730,3730,3730,0
20230829,122100,2699890,3730,3730,3730,3730,0
20230829,122000,2699890,3730,3730,3730,3730,0
20230829,121900,2699890,3730,3730,3730,3730,0
20230829,121800,2699890,3730,3730,3730,3730,0
20230829,121700,2699890,3730,3730,3730,3730,0
20230829,121600,2699890,3730,3730,3730,3730,0
20230829,121500,2699890,3730,3730,3730,3730,0
20230829,121400,2699890,3730,3730,3730,3730,0
20230829,121300,2699890,3730,3730,3730,3730,0
20230829,121200,2699890,3730,3730,3730,3730,0
20230829,121100,2699890,3730,3730,3730,3730,0
20230829,121000,2699890,3730,3730,3730,3730,0
20230829,120900,2699890,3730,3730,3730,3730,0
20230829,120800,2699890,3730,3730,3730,3730,0
20230829,120700,2699890,3730,3730,3730,3730,0
20230829,120600,2699890,3730,3730,3730,3730,0
20230829,120500,2699890,3730,3730,3730,3730,0
20230829,120400,2699890,3730,3730,3730,3730,0
20230829,120300,2699890,3730,3730,3730,3730,0
20230829,120200,2699890,3730,3730,3730,3730,0
20230829,120100,2699890,3730,3730,3730,3730,0
20230829,120000,2699890,3730,3730,3730,3730,0
20230829,115900,2699890,3730,3730,3730,3730,0
20230829,115800,2699890,3730,3730,3730,3730,0
20230829,115700,2699890,3730,3730,3730,3730,0
20230829,115600,2699890,3730,3730,3730,3730,0
20230829,115500,2699890,3730,3730,3730,3730,0
20230829,115400,2699890,3730,3730,3730,3730,0
20230829,115300,2699890,3730,3730,3730,3730,0
20230829,115200,2699890,3730,3730,3730,3730,0
20230829,115100,2699890,3730,3730,3730,3730,0
20230829,115000,2699890,3730,3730,3730,3730,0
20230829,114900,2699890,3730,3730,3730,3730,0
20230829,114800,2699890,3730,3730,3730,3730,0
20230829,114700,2699890,3730,3730,3730,3730,0
20230829,114600,2699890,3730,3730,3730,3730,0
20230829,114500,2699890,3730,3730,3730,3730,0
20230829,114400,2699890,3730,3730,3730,3730,0
20230829,114300,2699890,3730,3730,3730,3730,0
20230829,114200,2699890,3730,3730,3730,3730,0
20230829,114100,2699890,3730,3730,3730,3730,0
20230829,114000,2699890,3730,3730,3730,3730,0
20230829,113900,2699890,3730,3730,3730,3730,0
20230829,113800,2699890,3730,3730,3730,3730,0
20230829,113700,2699890,3730,3730,3730,3730,0
20230829,113600,2699890,3730,3730,3730,3730,0
20230829,113500,2699890,3730,3730,3730,3730,0
20230829,113400,2699890,3730,3730,3730,3730,0
20230829,113300,2699890,3730,3730,3730,3730,0
20230829,113200,2699890,3730,3730,3730,3730,0
20230829,113100,2699890,3730,3730,3730,3730,0
20230829,113000,2699890,3730,3730,3730,3730,0
20230829,112900,2699890,3730,3730,3730,3730,0
20230829,112800,2699890,3730,3730,3730,3730,0
20230829,112700,2699890,3730,3730,3730,3730,0
20230829,112600,2699890,3730,3730,3730,3730,0
20230829,112500,2699890,3730,3730,3730,3730,0
20230829,112400,2699890,3730,3730,3730,3730,0
20230829,112300,2699890,3730,3730,3730,3730,0
20230829,112200,2699890,3730,3730,3730,3730,0
20230829,112100,2699890,3730,3730,3730,3730,0
20230829,112000,2699890,3730,3730,3730,3730,0
20230829,111900,2699890,3730,3730,3730,3730,0
20230829,111800,2699890,3730,3730,3730,3730,0
20230829,111700,2699890,3730,3730,3730,3730,0
20230829,111600,2699890,3730,3730,3730,3730,0
20230829,111500,2699890,3730,3730,3730,3730,0
20230829,111400,2699890,3730,3730,3730,3730,0
20230829,111300,2699890,3730,3730,3730,3730,0
20230829,111200,2699890,3730,3730,3730,3730,0
20230829,111100,2699890,3730,3730,3730,3730,0
20230829,111000,2699890,3730,3730,3730,3730,0
20230829,110900,2699890,3730,3730,3730,3730,0
20230829,110800,2699890,3730,3730,3730,3730,0
20230829,110700,2699890,3730,3730,3730,3730,0
20230829,110600,2699890,3730,3730,3730,3730,0
20230829,110500,2699890,3730,3730,3730,3730,0
20230829,110400,2699890,3730,3730,3730,3730,0
20230829,110300,2699890,3730,3730,3730,3730,0
20230829,110200,2699890,3730,3730,3730,3730,0
20230829,110100,2699890,3730,3730,3730,3730,0
20230829,110000,2699890,3730,3730,3730,3730,0
20230829,105900,2699890,3730,3730,3730,3730,0
20230829,105800,2699890,3730,3730,3730,3730,0
20230829,105700,2699890,3730,3730,3730,3730,0
20230829,105600,2699890,3730,3730,3730,3730,0
20230829,105500,2699890,3730,3730,3730,3730,0
20230829,105400,2699890,3730,3730,3730,3730,0
20230829,105300,2699890,3730,3730,3730,3730,0
20230829,105200,2699890,3730,3730,3730,3730,0
20230829,105100,2699890,3730,3730,3730,3730,0
20230829,105000,2699890,3730,3730,3730,3730,0
20230829,104900,2699890,3730,3730,3730,3730,0
20230829,104800,2699890,3730,3730,3730,3730,0
20230829,104700,2699890,3730,3730,3730,3730,0
20230829,104600,2699890,3730,3730,3730,3730,0
20230829,104500,2699890,3730,3730,3730,3730,0
20230829,104400,2699890,3730,3730,3730,3730,0
20230829,104300,2699890,3730,3730,3730,3730,0
20230829,104200,2699890,3730,3730,3730,3730,0
20230829,104100,2699890,3730,3730,3730,3730,0
20230829,104000,2699890,3730,3730,3730,3730,0
20230829,103900,2699890,3730,3730,3730,3730,0
20230829,103800,2699890,3730,3730,3730,3730,0
20230829,103700,2699890,3730,3730,3730,3730,0
20230829,103600,2699890,3730,3730,3730,3730,0
20230829,103500,2699890,3730,3730,3730,3730,0
20230829,103400,2699890,3730,3730,3730,3730,0
20230829,103300,2699890,3730,3730,3730,3730,0
20230829,103200,2699890,3730,3730,3730,3730,0
20230829,103100,2699890,3730,3730,3730,3730,0
20230829,103000,2699890,3730,3730,3730,3730,0
20230829,102900,2699890,3730,3730,3730,3730,0
20230829,102800,2699890,3730,3730,3730,3730,0
20230829,102700,2699890,3730,3730,3730,3730,0
20230829,102600,2699890,3730,3730,3730,3730,0
20230829,102500,2699890,3730,3720,3730,3720,14
20230829,102400,2647730,3625,3625,3625,3625,0
20230829,102300,2647730,3625,3625,3625,3625,0
20230829,102200,2647730,3625,3710,3710,3620,7
20230829,102100,2622105,3720,3720,3720,3720,0
20230829,102000,2622105,3720,3720,3720,3720,0
20230829,101900,2622105,3720,3720,3720,3720,0
20230829,101800,2622105,3720,3720,3720,3720,0
20230829,101700,2622105,3720,3720,3720,3720,0
20230829,101600,2622105,3720,3720,3720,3720,0
20230829,101500,2622105,3720,3720,3720,3720,0
20230829,101400,2622105,3720,3720,3720,3720,0
20230829,101300,2622105,3720,3720,3720,3720,0
20230829,101200,2622105,3720,3720,3720,3720,0
20230829,101100,2622105,3720,3720,3720,3720,0
20230829,101000,2622105,3720,3720,3720,3720,0
20230829,100900,2622105,3720,3720,3720,3720,1
20230829,100800,2618385,3735,3735,3735,3735,0
20230829,100700,2618385,3735,3735,3735,3735,0
20230829,100600,2618385,3735,3735,3735,3735,0
20230829,100500,2618385,3735,3735,3735,3735,0
20230829,100400,2618385,3735,3735,3735,3735,0
20230829,100300,2618385,3735,3735,3735,3735,0
20230829,100200,2618385,3735,3735,3735,3735,0
20230829,100100,2618385,3735,3735,3735,3735,0
20230829,100000,2618385,3735,3735,3735,3735,0
20230829,095900,2618385,3735,3735,3735,3735,0
20230829,095800,2618385,3735,3735,3735,3735,0
20230829,095700,2618385,3735,3735,3735,3735,0
20230829,095600,2618385,3735,3735,3735,3735,0
20230829,095500,2618385,3735,3735,3735,3735,0
20230829,095400,2618385,3735,3735,3735,3735,0
20230829,095300,2618385,3735,3735,3735,3735,0
20230829,095200,2618385,3735,3735,3735,3735,0
20230829,095100,2618385,3735,3735,3735,3735,0
20230829,095000,2618385,3735,3735,3735,3735,0
20230829,094900,2618385,3735,3735,3735,3735,0
20230829,094800,2618385,3735,3735,3735,3735,0
20230829,094700,2618385,3735,3735,3735,3735,0
20230829,094600,2618385,3735,3735,3735,3735,0
20230829,094500,2618385,3735,3735,3735,3735,0
20230829,094400,2618385,3735,3735,3735,3735,0
20230829,094300,2618385,3735,3735,3735,3735,0
20230829,094200,2618385,3735,3735,3735,3735,0
20230829,094100,2618385,3735,3735,3735,3735,0
20230829,094000,2618385,3735,3735,3735,3735,0
20230829,093900,2618385,3735,3735,3735,3735,0
20230829,093800,2618385,3735,3735,3735,3735,0
20230829,093700,2618385,3735,3735,3735,3735,8
20230829,093600,2588505,3740,3740,3740,3740,0
20230829,093500,2588505,3740,3740,3740,3740,0
20230829,093400,2588505,3740,3740,3740,3740,0
20230829,093300,2588505,3740,3740,3740,3740,0
20230829,093200,2588505,3740,3740,3740,3740,0
20230829,093100,2588505,3740,3740,3740,3740,0
20230829,093000,2588505,3740,3740,3740,3740,0
20230829,092900,2588505,3740,3740,3740,3740,0
20230829,092800,2588505,3740,3740,3740,3740,0
20230829,092700,2588505,3740,3740,3740,3740,0
20230829,092600,2588505,3740,3740,3740,3740,0
20230829,092500,2588505,3740,3740,3740,3740,0
20230829,092400,2588505,3740,3740,3740,3740,0
20230829,092300,2588505,3740,3740,3740,3740,0
20230829,092200,2588505,3740,3740,3740,3740,0
20230829,092100,2588505,3740,3740,3740,3740,0
20230829,092000,2588505,3740,3740,3740,3740,0
20230829,091900,2588505,3740,3740,3740,3740,0
20230829,091800,2588505,3740,3740,3740,3740,0
20230829,091700,2588505,3740,3740,3740,3740,0
20230829,091600,2588505,3740,3740,3740,3740,0
20230829,091500,2588505,3740,3740,3740,3740,0
20230829,091400,2588505,3740,3740,3740,3740,0
20230829,091300,2588505,3740,3740,3740,3740,0
20230829,091200,2588505,3740,3695,3740,3695,35
20230829,091100,2458790,3700,3700,3700,3700,636
20230829,091000,105590,3700,3700,3700,3700,0
20230829,090900,105590,3700,3700,3700,3700,0
20230829,090800,105590,3700,3700,3700,3700,0
20230829,090700,105590,3700,3700,3700,3700,0
20230829,090600,105590,3700,3700,3700,3700,0
20230829,090500,105590,3700,3700,3700,3700,0
20230829,090400,105590,3700,3700,3700,3700,0
20230829,090300,105590,3700,3700,3700,3700,0
20230829,090200,105590,3700,3700,3700,3700,10
20230829,090100,68590,3700,3700,3700,3700,0
20230829,090000,68590,3700,3605,3700,3605,19