stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190500,539168295,3340,3340,3340,3340,7540
20230808,190400,539168295,3340,3340,3340,3340,0
20230808,190300,539168295,3340,3340,3340,3340,0
20230808,190200,539168295,3340,3340,3340,3340,0
20230808,190100,539168295,3340,3340,3340,3340,0
20230808,190000,539168295,3340,3340,3340,3340,0
20230808,185900,539168295,3340,3340,3340,3340,0
20230808,185800,539168295,3340,3340,3340,3340,0
20230808,185700,539168295,3340,3340,3340,3340,0
20230808,185600,539168295,3340,3340,3340,3340,0
20230808,185500,539168295,3340,3340,3340,3340,0
20230808,185400,539168295,3340,3340,3340,3340,0
20230808,185300,539168295,3340,3340,3340,3340,0
20230808,185200,539168295,3340,3340,3340,3340,0
20230808,185100,539168295,3340,3340,3340,3340,0
20230808,185000,539168295,3340,3340,3340,3340,0
20230808,184900,539168295,3340,3340,3340,3340,0
20230808,184800,539168295,3340,3340,3340,3340,0
20230808,184700,539168295,3340,3340,3340,3340,0
20230808,184600,539168295,3340,3340,3340,3340,0
20230808,184500,539168295,3340,3340,3340,3340,0
20230808,184400,539168295,3340,3340,3340,3340,0
20230808,184300,539168295,3340,3340,3340,3340,0
20230808,184200,539168295,3340,3340,3340,3340,0
20230808,184100,539168295,3340,3340,3340,3340,0
20230808,184000,539168295,3340,3340,3340,3340,0
20230808,183900,539168295,3340,3340,3340,3340,0
20230808,183800,539168295,3340,3340,3340,3340,0
20230808,183700,539168295,3340,3340,3340,3340,0
20230808,183600,539168295,3340,3340,3340,3340,0
20230808,183500,539168295,3340,3340,3340,3340,7540
20230808,183400,539168295,3340,3340,3340,3340,0
20230808,183300,539168295,3340,3340,3340,3340,0
20230808,183200,539168295,3340,3340,3340,3340,0
20230808,183100,539168295,3340,3340,3340,3340,0
20230808,183000,539168295,3340,3340,3340,3340,0
20230808,182900,539168295,3340,3340,3340,3340,0
20230808,182800,539168295,3340,3340,3340,3340,0
20230808,182700,539168295,3340,3340,3340,3340,0
20230808,182600,539168295,3340,3340,3340,3340,0
20230808,182500,539168295,3340,3340,3340,3340,0
20230808,182400,539168295,3340,3340,3340,3340,0
20230808,182300,539168295,3340,3340,3340,3340,0
20230808,182200,539168295,3340,3340,3340,3340,0
20230808,182100,539168295,3340,3340,3340,3340,0
20230808,182000,539168295,3340,3340,3340,3340,0
20230808,181900,539168295,3340,3340,3340,3340,0
20230808,181800,539168295,3340,3340,3340,3340,0
20230808,181700,539168295,3340,3340,3340,3340,0
20230808,181600,539168295,3340,3340,3340,3340,0
20230808,181500,539168295,3340,3340,3340,3340,0
20230808,181400,539168295,3340,3340,3340,3340,0
20230808,181300,539168295,3340,3340,3340,3340,0
20230808,181200,539168295,3340,3340,3340,3340,0
20230808,181100,539168295,3340,3340,3340,3340,0
20230808,181000,539168295,3340,3340,3340,3340,0
20230808,180900,539168295,3340,3340,3340,3340,0
20230808,180800,539168295,3340,3340,3340,3340,0
20230808,180700,539168295,3340,3340,3340,3340,0
20230808,180600,539168295,3340,3340,3340,3340,0
20230808,180500,539168295,3340,3340,3340,3340,7540
20230808,180400,539168295,3340,3340,3340,3340,0
20230808,180300,539168295,3340,3340,3340,3340,0
20230808,180200,539168295,3340,3340,3340,3340,0
20230808,180100,539168295,3340,3340,3340,3340,0
20230808,180000,539168295,3340,3340,3340,3340,0
20230808,175900,539168295,3340,3340,3340,3340,0
20230808,175800,539168295,3340,3340,3340,3340,0
20230808,175700,539168295,3340,3340,3340,3340,0
20230808,175600,539168295,3340,3340,3340,3340,0
20230808,175500,539168295,3340,3340,3340,3340,0
20230808,175400,539168295,3340,3340,3340,3340,0
20230808,175300,539168295,3340,3340,3340,3340,0
20230808,175200,539168295,3340,3340,3340,3340,0
20230808,175100,539168295,3340,3340,3340,3340,0
20230808,175000,539168295,3340,3340,3340,3340,0
20230808,174900,539168295,3340,3340,3340,3340,0
20230808,174800,539168295,3340,3340,3340,3340,0
20230808,174700,539168295,3340,3340,3340,3340,0
20230808,174600,539168295,3340,3340,3340,3340,0
20230808,174500,539168295,3340,3340,3340,3340,0
20230808,174400,539168295,3340,3340,3340,3340,0
20230808,174300,539168295,3340,3340,3340,3340,0
20230808,174200,539168295,3340,3340,3340,3340,0
20230808,174100,539168295,3340,3340,3340,3340,0
20230808,174000,539168295,3340,3340,3340,3340,0
20230808,173900,539168295,3340,3340,3340,3340,0
20230808,173800,539168295,3340,3340,3340,3340,0
20230808,173700,539168295,3340,3340,3340,3340,0
20230808,173600,539168295,3340,3340,3340,3340,0
20230808,173500,539168295,3340,3340,3340,3340,7540
20230808,173400,539168295,3340,3340,3340,3340,0
20230808,173300,539168295,3340,3340,3340,3340,0
20230808,173200,539168295,3340,3340,3340,3340,0
20230808,173100,539168295,3340,3340,3340,3340,0
20230808,173000,539168295,3340,3340,3340,3340,0
20230808,172900,539168295,3340,3340,3340,3340,0
20230808,172800,539168295,3340,3340,3340,3340,0
20230808,172700,539168295,3340,3340,3340,3340,0
20230808,172600,539168295,3340,3340,3340,3340,0
20230808,172500,539168295,3340,3340,3340,3340,0
20230808,172400,539168295,3340,3340,3340,3340,0
20230808,172300,539168295,3340,3340,3340,3340,0
20230808,172200,539168295,3340,3340,3340,3340,0
20230808,172100,539168295,3340,3340,3340,3340,0
20230808,172000,539168295,3340,3340,3340,3340,0
20230808,171900,539168295,3340,3340,3340,3340,0
20230808,171800,539168295,3340,3340,3340,3340,0
20230808,171700,539168295,3340,3340,3340,3340,0
20230808,171600,539168295,3340,3340,3340,3340,0
20230808,171500,539168295,3340,3340,3340,3340,0
20230808,171400,539168295,3340,3340,3340,3340,0
20230808,171300,539168295,3340,3340,3340,3340,0
20230808,171200,539168295,3340,3340,3340,3340,0
20230808,171100,539168295,3340,3340,3340,3340,0
20230808,171000,539168295,3340,3340,3340,3340,0
20230808,170900,539168295,3340,3340,3340,3340,0
20230808,170800,539168295,3340,3340,3340,3340,0
20230808,170700,539168295,3340,3340,3340,3340,0
20230808,170600,539168295,3340,3340,3340,3340,0
20230808,170500,539168295,3340,3340,3340,3340,7540
20230808,170400,539168295,3340,3340,3340,3340,0
20230808,170300,539168295,3340,3340,3340,3340,0
20230808,170200,539168295,3340,3340,3340,3340,0
20230808,170100,539168295,3340,3340,3340,3340,0
20230808,170000,539168295,3340,3340,3340,3340,0
20230808,165900,539168295,3340,3340,3340,3340,0
20230808,165800,539168295,3340,3340,3340,3340,0
20230808,165700,539168295,3340,3340,3340,3340,0
20230808,165600,539168295,3340,3340,3340,3340,0
20230808,165500,539168295,3340,3340,3340,3340,0
20230808,165400,539168295,3340,3340,3340,3340,0
20230808,165300,539168295,3340,3340,3340,3340,0
20230808,165200,539168295,3340,3340,3340,3340,0
20230808,165100,539168295,3340,3340,3340,3340,0
20230808,165000,539168295,3340,3340,3340,3340,0
20230808,164900,539168295,3340,3340,3340,3340,0
20230808,164800,539168295,3340,3340,3340,3340,0
20230808,164700,539168295,3340,3340,3340,3340,0
20230808,164600,539168295,3340,3340,3340,3340,0
20230808,164500,539168295,3340,3340,3340,3340,0
20230808,164400,539168295,3340,3340,3340,3340,0
20230808,164300,539168295,3340,3340,3340,3340,0
20230808,164200,539168295,3340,3340,3340,3340,0
20230808,164100,539168295,3340,3340,3340,3340,0
20230808,164000,539168295,3340,3340,3340,3340,0
20230808,163900,539168295,3340,3340,3340,3340,0
20230808,163800,539168295,3340,3340,3340,3340,0
20230808,163700,539168295,3340,3340,3340,3340,0
20230808,163600,539168295,3340,3340,3340,3340,0
20230808,163500,539168295,3340,3340,3340,3340,7540
20230808,163400,539168295,3340,3340,3340,3340,0
20230808,163300,539168295,3340,3340,3340,3340,0
20230808,163200,539168295,3340,3340,3340,3340,0
20230808,163100,539168295,3340,3340,3340,3340,0
20230808,163000,539168295,3340,3340,3340,3340,0
20230808,162900,539168295,3340,3340,3340,3340,0
20230808,162800,539168295,3340,3340,3340,3340,0
20230808,162700,539168295,3340,3340,3340,3340,0
20230808,162600,539168295,3340,3340,3340,3340,0
20230808,162500,539168295,3340,3340,3340,3340,0
20230808,162400,539168295,3340,3340,3340,3340,0
20230808,162300,539168295,3340,3340,3340,3340,0
20230808,162200,539168295,3340,3340,3340,3340,0
20230808,162100,539168295,3340,3340,3340,3340,0
20230808,162000,539168295,3340,3340,3340,3340,0
20230808,161900,539168295,3340,3340,3340,3340,0
20230808,161800,539168295,3340,3340,3340,3340,0
20230808,161700,539168295,3340,3340,3340,3340,0
20230808,161600,539168295,3340,3340,3340,3340,0
20230808,161500,539168295,3340,3340,3340,3340,0
20230808,161400,539168295,3340,3340,3340,3340,0
20230808,161300,539168295,3340,3340,3340,3340,0
20230808,161200,539168295,3340,3340,3340,3340,0
20230808,161100,539168295,3340,3340,3340,3340,0
20230808,161000,539168295,3340,3340,3340,3340,0
20230808,160900,539168295,3340,3340,3340,3340,0
20230808,160800,539168295,3340,3340,3340,3340,0
20230808,160700,539168295,3340,3340,3340,3340,0
20230808,160600,539168295,3340,3340,3340,3340,0
20230808,160500,539168295,3340,3340,3340,3340,7540
20230808,160400,539168295,3340,3340,3340,3340,0
20230808,160300,539168295,3340,3340,3340,3340,0
20230808,160200,539168295,3340,3340,3340,3340,0
20230808,160100,539168295,3340,3340,3340,3340,0
20230808,160000,539168295,3340,3340,3340,3340,0
20230808,155900,539168295,3340,3340,3340,3340,0
20230808,155800,539168295,3340,3340,3340,3340,0
20230808,155700,539168295,3340,3340,3340,3340,0
20230808,155600,539168295,3340,3340,3340,3340,0
20230808,155500,539168295,3340,3340,3340,3340,0
20230808,155400,539168295,3340,3340,3340,3340,0
20230808,155300,539168295,3340,3340,3340,3340,0
20230808,155200,539168295,3340,3340,3340,3340,0
20230808,155100,539168295,3340,3340,3340,3340,0
20230808,155000,539168295,3340,3340,3340,3340,0
20230808,154900,539168295,3340,3340,3340,3340,0
20230808,154800,539168295,3340,3340,3340,3340,0
20230808,154700,539168295,3340,3340,3340,3340,0
20230808,154600,539168295,3340,3340,3340,3340,0
20230808,154500,539168295,3340,3340,3340,3340,0
20230808,154400,539168295,3340,3340,3340,3340,0
20230808,154300,539168295,3340,3340,3340,3340,0
20230808,154200,539168295,3340,3340,3340,3340,0
20230808,154100,539168295,3340,3340,3340,3340,0
20230808,154000,539168295,3340,3340,3340,3340,0
20230808,153900,539168295,3340,3340,3340,3340,0
20230808,153800,539168295,3340,3340,3340,3340,0
20230808,153700,539168295,3340,3340,3340,3340,0
20230808,153600,539168295,3340,3340,3340,3340,0
20230808,153500,539168295,3340,3340,3340,3340,7540
20230808,153400,539168295,3340,3340,3340,3340,0
20230808,153300,539168295,3340,3340,3340,3340,0
20230808,153200,539168295,3340,3340,3340,3340,0
20230808,153100,539168295,3340,3340,3340,3340,0
20230808,153000,539168295,3340,3340,3340,3340,7540
20230808,152900,513984695,3345,3345,3345,3345,0
20230808,152800,513984695,3345,3345,3345,3345,0
20230808,152700,513984695,3345,3345,3345,3345,0
20230808,152600,513984695,3345,3345,3345,3345,0
20230808,152500,513984695,3345,3345,3345,3345,0
20230808,152400,513984695,3345,3345,3345,3345,0
20230808,152300,513984695,3345,3345,3345,3345,0
20230808,152200,513984695,3345,3345,3345,3345,0
20230808,152100,513984695,3345,3345,3345,3345,0
20230808,152000,513984695,3345,3345,3345,3345,0
20230808,151900,513984695,3345,3345,3350,3340,516
20230808,151800,512258780,3345,3340,3345,3340,44
20230808,151700,512111620,3340,3340,3345,3340,7
20230808,151600,512088235,3340,3340,3340,3340,6
20230808,151500,512068195,3340,3340,3345,3340,151
20230808,151400,511563750,3340,3335,3340,3335,421
20230808,151300,510157730,3335,3330,3335,3330,99
20230808,151200,509827585,3330,3335,3335,3330,2368
20230808,151100,501930330,3335,3335,3335,3335,881
20230808,151000,498992195,3330,3330,3335,3330,3067
20230808,150900,488778160,3330,3330,3330,3330,7
20230808,150800,488754850,3330,3330,3330,3330,10
20230808,150700,488721550,3330,3330,3330,3330,8
20230808,150600,488694910,3335,3335,3335,3330,620
20230808,150500,486627240,3330,3330,3335,3330,74
20230808,150400,486380485,3330,3330,3330,3330,6
20230808,150300,486360505,3330,3335,3335,3330,205
20230808,150200,485676840,3335,3330,3335,3330,2226
20230808,150100,478253160,3330,3330,3330,3330,42
20230808,150000,478113300,3330,3330,3330,3330,4
20230808,145900,478099980,3330,3330,3330,3330,8
20230808,145800,478073340,3330,3330,3335,3330,40
20230808,145700,477939985,3335,3335,3335,3330,1528
20230808,145600,472845185,3335,3340,3340,3335,5248
20230808,145500,455341220,3340,3340,3340,3340,6
20230808,145400,455321180,3340,3340,3340,3340,7
20230808,145300,455297800,3340,3335,3340,3335,226
20230808,145200,454542970,3335,3340,3340,3335,201
20230808,145100,453871640,3340,3345,3345,3340,426
20230808,145000,452446680,3345,3345,3345,3345,7
20230808,144900,452423265,3345,3340,3345,3340,84
20230808,144800,452142305,3345,3340,3345,3340,84
20230808,144700,451861365,3340,3345,3345,3340,696
20230808,144600,449536420,3340,3340,3340,3340,6
20230808,144500,449516380,3340,3340,3345,3340,267
20230808,144400,448623290,3340,3345,3345,3340,55
20230808,144300,448439335,3340,3345,3345,3340,1240
20230808,144200,444291545,3340,3340,3345,3340,133
20230808,144100,443846690,3340,3340,3340,3340,8
20230808,144000,443819970,3340,3340,3340,3340,4850
20230808,143900,427620970,3345,3340,3345,3340,222
20230808,143800,426878420,3340,3340,3345,3340,18
20230808,143700,426818250,3340,3340,3345,3340,10
20230808,143600,426784845,3340,3340,3345,3340,28
20230808,143500,426691215,3340,3345,3345,3340,227
20230808,143400,425931910,3345,3345,3345,3345,7
20230808,143300,425908495,3345,3345,3345,3345,57
20230808,143200,425717830,3345,3345,3345,3345,6
20230808,143100,425697760,3345,3345,3345,3345,125
20230808,143000,425279635,3345,3345,3345,3345,0
20230808,142900,425279635,3345,3345,3345,3345,0
20230808,142800,425279635,3345,3345,3345,3345,0
20230808,142700,425279635,3345,3345,3345,3345,87
20230808,142600,424988620,3350,3350,3350,3350,853
20230808,142500,422131070,3350,3350,3350,3350,87
20230808,142400,421839620,3350,3350,3350,3350,211
20230808,142300,421132770,3350,3350,3350,3350,0
20230808,142200,421132770,3350,3345,3350,3345,574
20230808,142100,419212305,3345,3345,3345,3345,0
20230808,142000,419212305,3345,3345,3345,3345,68
20230808,141900,418984845,3345,3345,3345,3345,154
20230808,141800,418469715,3340,3340,3340,3340,76
20230808,141700,418215875,3345,3345,3345,3345,11
20230808,141600,418179080,3340,3340,3340,3340,0
20230808,141500,418179080,3340,3340,3340,3340,59
20230808,141400,417982020,3340,3340,3340,3340,116
20230808,141300,417594580,3340,3340,3340,3340,45
20230808,141200,417444280,3340,3340,3340,3340,255
20230808,141100,416592580,3340,3340,3340,3340,244
20230808,141000,415777620,3340,3340,3340,3340,750
20230808,140900,413272620,3340,3340,3340,3340,4475
20230808,140800,398326120,3345,3345,3345,3345,3786
20230808,140700,385661950,3350,3350,3350,3350,1
20230808,140600,385658600,3350,3350,3350,3350,0
20230808,140500,385658600,3350,3350,3350,3350,100
20230808,140400,385323600,3350,3350,3350,3350,104
20230808,140300,384975200,3350,3350,3350,3350,3929
20230808,140200,371813050,3355,3355,3355,3355,1
20230808,140100,371809695,3355,3355,3355,3355,0
20230808,140000,371809695,3355,3355,3355,3355,0
20230808,135900,371809695,3355,3355,3355,3355,345
20230808,135800,370652220,3355,3355,3355,3355,2
20230808,135700,370645510,3355,3355,3355,3355,184
20230808,135600,370028190,3355,3355,3355,3355,1
20230808,135500,370024835,3355,3355,3355,3355,0
20230808,135400,370024835,3355,3355,3355,3355,327
20230808,135300,368927750,3355,3355,3355,3355,0
20230808,135200,368927750,3355,3355,3355,3355,0
20230808,135100,368927750,3355,3355,3355,3355,0
20230808,135000,368927750,3355,3355,3355,3355,0
20230808,134900,368927750,3355,3355,3355,3355,0
20230808,134800,368927750,3355,3355,3355,3355,0
20230808,134700,368927750,3355,3355,3355,3355,0
20230808,134600,368927750,3355,3355,3355,3355,0
20230808,134500,368927750,3355,3355,3355,3355,0
20230808,134400,368927750,3355,3355,3355,3355,971
20230808,134300,365670045,3350,3350,3350,3350,0
20230808,134200,365670045,3350,3350,3350,3350,0
20230808,134100,365670045,3350,3350,3350,3350,37
20230808,134000,365546095,3350,3350,3350,3350,400
20230808,133900,364206095,3350,3350,3350,3350,100
20230808,133800,363871095,3345,3345,3345,3345,0
20230808,133700,363871095,3345,3345,3345,3345,212
20230808,133600,363161955,3350,3350,3350,3350,0
20230808,133500,363161955,3350,3350,3350,3350,0
20230808,133400,363161955,3350,3345,3350,3345,2131
20230808,133300,356027105,3350,3350,3350,3350,0
20230808,133200,356027105,3350,3350,3350,3350,150
20230808,133100,355524605,3350,3350,3350,3350,0
20230808,133000,355524605,3350,3350,3350,3350,0
20230808,132900,355524605,3350,3350,3350,3350,0
20230808,132800,355524605,3350,3350,3350,3350,1
20230808,132700,355521255,3350,3350,3350,3350,0
20230808,132600,355521255,3350,3350,3350,3350,2
20230808,132500,355514555,3350,3350,3350,3350,0
20230808,132400,355514555,3350,3350,3350,3350,252
20230808,132300,354670355,3350,3350,3350,3350,1
20230808,132200,354667005,3350,3350,3350,3350,0
20230808,132100,354667005,3350,3350,3350,3350,10
20230808,132000,354633505,3345,3345,3345,3345,10
20230808,131900,354600055,3350,3350,3350,3350,1
20230808,131800,354596705,3350,3350,3350,3350,0
20230808,131700,354596705,3350,3350,3350,3350,126
20230808,131600,354174605,3350,3350,3350,3350,0
20230808,131500,354174605,3350,3350,3350,3350,0
20230808,131400,354174605,3350,3350,3350,3350,200
20230808,131300,353504605,3350,3355,3355,3350,2363
20230808,131200,345583710,3355,3355,3355,3355,0
20230808,131100,345583710,3355,3355,3355,3355,0
20230808,131000,345583710,3355,3355,3355,3355,0
20230808,130900,345583710,3355,3355,3355,3355,79
20230808,130800,345318665,3355,3355,3355,3355,0
20230808,130700,345318665,3355,3355,3355,3355,40
20230808,130600,345184465,3355,3355,3355,3355,0
20230808,130500,345184465,3355,3355,3355,3355,0
20230808,130400,345184465,3355,3355,3355,3355,0
20230808,130300,345184465,3355,3355,3355,3355,0
20230808,130200,345184465,3355,3355,3355,3355,127
20230808,130100,344758380,3355,3350,3355,3350,266
20230808,130000,343867275,3350,3350,3350,3350,0
20230808,125900,343867275,3350,3350,3350,3350,0
20230808,125800,343867275,3350,3350,3350,3350,277
20230808,125700,342939325,3355,3355,3355,3355,1
20230808,125600,342935970,3355,3355,3355,3355,0
20230808,125500,342935970,3355,3355,3355,3355,0
20230808,125400,342935970,3355,3355,3355,3355,369
20230808,125300,341697975,3355,3355,3355,3355,0
20230808,125200,341697975,3355,3355,3355,3355,83
20230808,125100,341419510,3355,3355,3355,3355,0
20230808,125000,341419510,3355,3355,3355,3355,0
20230808,124900,341419510,3355,3355,3355,3355,0
20230808,124800,341419510,3355,3355,3355,3355,0
20230808,124700,341419510,3355,3355,3355,3355,0
20230808,124600,341419510,3355,3355,3355,3355,4
20230808,124500,341406090,3355,3355,3355,3355,1
20230808,124400,341402735,3350,3350,3350,3350,40
20230808,124300,341268735,3355,3355,3355,3355,111
20230808,124200,340896330,3360,3360,3360,3360,0
20230808,124100,340896330,3360,3360,3360,3360,30
20230808,124000,340795530,3360,3360,3360,3360,0
20230808,123900,340795530,3360,3360,3360,3360,400
20230808,123800,339451530,3360,3360,3360,3360,0
20230808,123700,339451530,3360,3360,3360,3360,0
20230808,123600,339451530,3360,3360,3360,3360,0
20230808,123500,339451530,3360,3360,3360,3360,0
20230808,123400,339451530,3360,3360,3360,3360,0
20230808,123300,339451530,3360,3360,3360,3360,216
20230808,123200,338725770,3365,3365,3365,3365,169
20230808,123100,338157085,3360,3355,3360,3355,88
20230808,123000,337861790,3350,3350,3350,3350,694
20230808,122900,335536890,3350,3350,3350,3350,0
20230808,122800,335536890,3350,3350,3350,3350,0
20230808,122700,335536890,3350,3350,3350,3350,1562
20230808,122600,330304190,3350,3350,3350,3350,0
20230808,122500,330304190,3350,3350,3350,3350,0
20230808,122400,330304190,3350,3350,3350,3350,0
20230808,122300,330304190,3350,3350,3350,3350,0
20230808,122200,330304190,3350,3350,3350,3350,0
20230808,122100,330304190,3350,3350,3350,3350,0
20230808,122000,330304190,3350,3350,3350,3350,130
20230808,121900,329868690,3355,3355,3355,3355,0
20230808,121800,329868690,3355,3360,3360,3355,28
20230808,121700,329774745,3365,3365,3365,3365,0
20230808,121600,329774745,3365,3365,3365,3365,0
20230808,121500,329774745,3365,3365,3365,3365,1142
20230808,121400,325931915,3365,3365,3365,3365,0
20230808,121300,325931915,3365,3365,3365,3365,1
20230808,121200,325928550,3365,3365,3365,3365,2
20230808,121100,325921820,3365,3365,3365,3365,0
20230808,121000,325921820,3365,3365,3365,3365,0
20230808,120900,325921820,3365,3365,3365,3365,46
20230808,120800,325767030,3360,3360,3360,3360,342
20230808,120700,324617910,3360,3360,3360,3360,1
20230808,120600,324614550,3355,3355,3355,3355,220
20230808,120500,323876450,3350,3350,3350,3350,0
20230808,120400,323876450,3350,3350,3350,3350,0
20230808,120300,323876450,3350,3350,3350,3350,0
20230808,120200,323876450,3350,3350,3350,3350,0
20230808,120100,323876450,3350,3350,3350,3350,0
20230808,120000,323876450,3350,3350,3350,3350,0
20230808,115900,323876450,3350,3350,3350,3350,9
20230808,115800,323846300,3350,3350,3350,3350,0
20230808,115700,323846300,3350,3350,3350,3350,0
20230808,115600,323846300,3350,3350,3350,3350,0
20230808,115500,323846300,3350,3350,3350,3350,1
20230808,115400,323842950,3355,3355,3355,3355,5
20230808,115300,323826175,3350,3350,3350,3350,0
20230808,115200,323826175,3350,3350,3350,3350,0
20230808,115100,323826175,3350,3350,3350,3350,0
20230808,115000,323826175,3350,3350,3350,3350,0
20230808,114900,323826175,3350,3350,3350,3350,0
20230808,114800,323826175,3350,3350,3350,3350,0
20230808,114700,323826175,3350,3350,3350,3350,0
20230808,114600,323826175,3350,3350,3350,3350,343
20230808,114500,322677125,3350,3350,3350,3350,250
20230808,114400,321839625,3350,3350,3350,3350,0
20230808,114300,321839625,3350,3350,3350,3345,1769
20230808,114200,315920445,3355,3355,3355,3355,109
20230808,114100,315554750,3355,3370,3370,3355,455
20230808,114000,314023795,3370,3375,3375,3370,1076
20230808,113900,310396620,3375,3375,3375,3375,479
20230808,113800,308779995,3370,3370,3370,3370,0
20230808,113700,308779995,3370,3370,3370,3370,0
20230808,113600,308779995,3370,3370,3370,3370,892
20230808,113500,305773955,3370,3370,3370,3370,0
20230808,113400,305773955,3370,3355,3370,3355,447
20230808,113300,304270910,3355,3355,3355,3355,0
20230808,113200,304270910,3355,3355,3355,3355,15
20230808,113100,304220585,3355,3355,3355,3355,202
20230808,113000,303542875,3360,3360,3360,3360,0
20230808,112900,303542875,3360,3360,3360,3360,291
20230808,112800,302565115,3365,3365,3365,3365,2
20230808,112700,302558385,3360,3360,3360,3360,1
20230808,112600,302555025,3360,3360,3360,3360,0
20230808,112500,302555025,3360,3360,3360,3360,0
20230808,112400,302555025,3360,3360,3360,3360,0
20230808,112300,302555025,3360,3355,3360,3355,174
20230808,112200,301971220,3350,3350,3350,3350,0
20230808,112100,301971220,3350,3350,3350,3350,0
20230808,112000,301971220,3350,3355,3355,3345,2241
20230808,111900,294465165,3350,3355,3355,3350,1000
20230808,111800,291113340,3360,3365,3365,3360,570
20230808,111700,289196405,3365,3365,3370,3365,535
20230808,111600,287396125,3365,3365,3365,3365,101
20230808,111500,287056260,3360,3360,3360,3360,0
20230808,111400,287056260,3360,3360,3360,3360,115
20230808,111300,286669860,3360,3360,3360,3360,137
20230808,111200,286209540,3360,3360,3360,3360,207
20230808,111100,285514020,3355,3355,3355,3355,87
20230808,111000,285222135,3355,3355,3355,3355,3
20230808,110900,285212070,3350,3355,3360,3350,204
20230808,110800,284528140,3350,3350,3350,3350,0
20230808,110700,284528140,3350,3350,3350,3350,0
20230808,110600,284528140,3350,3350,3350,3350,109
20230808,110500,284162990,3350,3350,3350,3350,209
20230808,110400,283462840,3350,3355,3355,3350,6644
20230808,110300,261202505,3350,3350,3350,3350,338
20230808,110200,260070205,3355,3350,3355,3350,4002
20230808,110100,246662015,3355,3355,3355,3355,32
20230808,110000,246554655,3355,3355,3355,3355,6
20230808,105900,246534525,3355,3355,3355,3355,3
20230808,105800,246524460,3355,3355,3355,3355,5
20230808,105700,246507685,3355,3360,3360,3355,4573
20230808,105600,231165110,3365,3370,3370,3365,1739
20230808,105500,225304795,3365,3365,3365,3365,1
20230808,105400,225301430,3365,3365,3365,3365,0
20230808,105300,225301430,3365,3365,3365,3365,87
20230808,105200,225008675,3370,3370,3370,3370,101
20230808,105100,224668305,3365,3365,3365,3365,5
20230808,105000,224651480,3365,3360,3370,3360,895
20230808,104900,221639445,3355,3355,3355,3355,22
20230808,104800,221565635,3355,3355,3355,3355,175
20230808,104700,220978510,3355,3355,3355,3355,103
20230808,104600,220632945,3355,3355,3355,3355,195
20230808,104500,219978720,3355,3355,3355,3355,219
20230808,104400,219243975,3355,3355,3355,3355,85
20230808,104300,218958800,3355,3355,3355,3355,1
20230808,104200,218955445,3355,3355,3355,3350,1209
20230808,104100,214902765,3350,3355,3355,3350,361
20230808,104000,213692280,3365,3360,3365,3360,999
20230808,103900,210335230,3360,3360,3360,3360,0
20230808,103800,210335230,3360,3360,3360,3360,0
20230808,103700,210335230,3360,3355,3360,3355,924
20230808,103600,207234775,3355,3360,3360,3355,1416
20230808,103500,202484080,3360,3365,3365,3360,790
20230808,103400,199829510,3370,3370,3370,3370,0
20230808,103300,199829510,3370,3375,3375,3370,460
20230808,103200,198277490,3375,3360,3375,3360,1715
20230808,103100,192510015,3360,3360,3360,3360,30
20230808,103000,192409215,3355,3355,3355,3355,0
20230808,102900,192409215,3355,3355,3355,3355,0
20230808,102800,192409215,3355,3355,3355,3355,493
20230808,102700,190755200,3360,3355,3360,3355,1381
20230808,102600,186121800,3355,3365,3365,3355,2943
20230808,102500,176236565,3370,3370,3370,3370,10
20230808,102400,176202865,3365,3365,3365,3360,2198
20230808,102300,168815975,3365,3365,3365,3365,4513
20230808,102200,153629730,3370,3370,3370,3370,549
20230808,102100,151779600,3370,3370,3370,3370,15
20230808,102000,151729050,3375,3370,3375,3370,97
20230808,101900,151401845,3370,3370,3370,3370,115
20230808,101800,151014295,3370,3370,3370,3370,950
20230808,101700,147812795,3370,3370,3370,3370,150
20230808,101600,147307295,3370,3375,3375,3370,575
20230808,101500,145369540,3375,3370,3375,3370,1020
20230808,101400,141930255,3370,3375,3375,3370,203
20230808,101300,141245645,3375,3370,3375,3370,119
20230808,101200,140844585,3370,3380,3380,3370,7799
20230808,101100,114519105,3385,3385,3385,3385,100
20230808,101000,114180605,3385,3385,3385,3385,144
20230808,100900,113693165,3385,3385,3385,3385,0
20230808,100800,113693165,3385,3385,3385,3385,81
20230808,100700,113418980,3385,3385,3385,3385,70
20230808,100600,113182030,3385,3385,3385,3385,49
20230808,100500,113016165,3385,3385,3385,3385,158
20230808,100400,112481335,3385,3385,3385,3380,295
20230808,100300,111482810,3385,3385,3385,3380,2512
20230808,100200,102989490,3385,3390,3390,3385,1162
20230808,100100,99056115,3390,3400,3400,3390,4158
20230808,100000,84937335,3405,3405,3405,3405,1
20230808,095900,84933930,3405,3405,3405,3405,10
20230808,095800,84899880,3405,3405,3405,3405,0
20230808,095700,84899880,3405,3405,3405,3405,34
20230808,095600,84784110,3405,3405,3405,3405,0
20230808,095500,84784110,3405,3410,3410,3405,1650
20230808,095400,79164435,3415,3415,3415,3415,0
20230808,095300,79164435,3415,3415,3415,3415,0
20230808,095200,79164435,3415,3415,3415,3415,0
20230808,095100,79164435,3415,3415,3415,3415,0
20230808,095000,79164435,3415,3415,3415,3415,0
20230808,094900,79164435,3415,3415,3415,3415,0
20230808,094800,79164435,3415,3415,3415,3415,235
20230808,094700,78361910,3420,3420,3420,3420,422
20230808,094600,76918670,3415,3415,3415,3415,40
20230808,094500,76782070,3415,3415,3415,3415,0
20230808,094400,76782070,3415,3415,3415,3415,0
20230808,094300,76782070,3415,3415,3415,3415,573
20230808,094200,74825275,3415,3415,3415,3415,0
20230808,094100,74825275,3415,3415,3415,3415,240
20230808,094000,74005675,3410,3415,3415,3410,352
20230808,093900,72805345,3415,3415,3415,3415,96
20230808,093800,72477505,3410,3415,3415,3410,133
20230808,093700,72023340,3400,3400,3400,3400,1
20230808,093600,72019940,3400,3400,3400,3400,147
20230808,093500,71520140,3400,3400,3400,3400,3050
20230808,093400,61150140,3410,3400,3410,3400,169
20230808,093300,60574950,3410,3405,3410,3405,73
20230808,093200,60326355,3410,3410,3410,3410,6
20230808,093100,60305895,3405,3405,3405,3405,0
20230808,093000,60305895,3405,3405,3405,3405,87
20230808,092900,60009660,3405,3410,3410,3405,304
20230808,092800,58973925,3415,3415,3415,3415,20
20230808,092700,58905625,3415,3415,3415,3415,422
20230808,092600,57464495,3415,3415,3415,3415,0
20230808,092500,57464495,3415,3415,3415,3415,0
20230808,092400,57464495,3415,3415,3415,3415,808
20230808,092300,54705175,3410,3410,3410,3410,762
20230808,092200,52106755,3405,3405,3405,3405,859
20230808,092100,49181860,3405,3405,3405,3405,338
20230808,092000,48030970,3400,3405,3405,3400,1112
20230808,091900,44248330,3410,3410,3410,3410,0
20230808,091800,44248330,3410,3410,3410,3410,0
20230808,091700,44248330,3410,3410,3410,3410,0
20230808,091600,44248330,3410,3410,3410,3410,334
20230808,091500,43109390,3410,3405,3410,3405,824
20230808,091400,40303235,3410,3410,3410,3410,557
20230808,091300,38403865,3415,3415,3415,3415,87
20230808,091200,38106760,3415,3415,3415,3415,220
20230808,091100,37355460,3410,3410,3410,3410,100
20230808,091000,37014460,3405,3405,3415,3405,296
20230808,090900,36006550,3410,3420,3420,3410,2441
20230808,090800,27665980,3420,3420,3425,3420,573
20230808,090700,25706205,3415,3415,3415,3415,0
20230808,090600,25706205,3415,3415,3415,3415,0
20230808,090500,25706205,3415,3420,3420,3415,115
20230808,090400,25313340,3420,3420,3420,3420,219
20230808,090300,24564360,3425,3415,3425,3415,3803
20230808,090200,11563280,3415,3415,3415,3415,147
20230808,090100,11061275,3415,3415,3420,3415,250
20230808,090000,10207435,3415,3415,3415,3415,2989