stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184800,640260460,2030,2030,2030,2030,3255
20230906,184700,640260460,2030,2030,2030,2030,0
20230906,184600,640260460,2030,2030,2030,2030,0
20230906,184500,640260460,2030,2030,2030,2030,0
20230906,184400,640260460,2030,2030,2030,2030,0
20230906,184300,640260460,2030,2030,2030,2030,0
20230906,184200,640260460,2030,2030,2030,2030,0
20230906,184100,640260460,2030,2030,2030,2030,0
20230906,184000,640260460,2030,2030,2030,2030,0
20230906,183900,640260460,2030,2030,2030,2030,0
20230906,183800,640260460,2030,2030,2030,2030,0
20230906,183700,640260460,2030,2030,2030,2030,0
20230906,183600,640260460,2030,2030,2030,2030,0
20230906,183500,640260460,2030,2030,2030,2030,0
20230906,183400,640260460,2030,2030,2030,2030,0
20230906,183300,640260460,2030,2030,2030,2030,0
20230906,183200,640260460,2030,2030,2030,2030,0
20230906,183100,640260460,2030,2030,2030,2030,0
20230906,183000,640260460,2030,2030,2030,2030,0
20230906,182900,640260460,2030,2030,2030,2030,0
20230906,182800,640260460,2030,2030,2030,2030,0
20230906,182700,640260460,2030,2030,2030,2030,0
20230906,182600,640260460,2030,2030,2030,2030,0
20230906,182500,640260460,2030,2030,2030,2030,0
20230906,182400,640260460,2030,2030,2030,2030,0
20230906,182300,640260460,2030,2030,2030,2030,0
20230906,182200,640260460,2030,2030,2030,2030,0
20230906,182100,640260460,2030,2030,2030,2030,0
20230906,182000,640260460,2030,2030,2030,2030,0
20230906,181900,640260460,2030,2030,2030,2030,0
20230906,181800,640260460,2030,2030,2030,2030,3255
20230906,181700,640260460,2030,2030,2030,2030,0
20230906,181600,640260460,2030,2030,2030,2030,0
20230906,181500,640260460,2030,2030,2030,2030,0
20230906,181400,640260460,2030,2030,2030,2030,0
20230906,181300,640260460,2030,2030,2030,2030,0
20230906,181200,640260460,2030,2030,2030,2030,0
20230906,181100,640260460,2030,2030,2030,2030,0
20230906,181000,640260460,2030,2030,2030,2030,0
20230906,180900,640260460,2030,2030,2030,2030,0
20230906,180800,640260460,2030,2030,2030,2030,0
20230906,180700,640260460,2030,2030,2030,2030,0
20230906,180600,640260460,2030,2030,2030,2030,0
20230906,180500,640260460,2030,2030,2030,2030,0
20230906,180400,640260460,2030,2030,2030,2030,0
20230906,180300,640260460,2030,2030,2030,2030,0
20230906,180200,640260460,2030,2030,2030,2030,0
20230906,180100,640260460,2030,2030,2030,2030,0
20230906,180000,640260460,2030,2030,2030,2030,0
20230906,175900,640260460,2030,2030,2030,2030,0
20230906,175800,640260460,2030,2030,2030,2030,0
20230906,175700,640260460,2030,2030,2030,2030,0
20230906,175600,640260460,2030,2030,2030,2030,0
20230906,175500,640260460,2030,2030,2030,2030,0
20230906,175400,640260460,2030,2030,2030,2030,0
20230906,175300,640260460,2030,2030,2030,2030,0
20230906,175200,640260460,2030,2030,2030,2030,0
20230906,175100,640260460,2030,2030,2030,2030,0
20230906,175000,640260460,2030,2030,2030,2030,0
20230906,174900,640260460,2030,2030,2030,2030,0
20230906,174800,640260460,2030,2030,2030,2030,3255
20230906,174700,640260460,2030,2030,2030,2030,0
20230906,174600,640260460,2030,2030,2030,2030,0
20230906,174500,640260460,2030,2030,2030,2030,0
20230906,174400,640260460,2030,2030,2030,2030,0
20230906,174300,640260460,2030,2030,2030,2030,0
20230906,174200,640260460,2030,2030,2030,2030,0
20230906,174100,640260460,2030,2030,2030,2030,0
20230906,174000,640260460,2030,2030,2030,2030,0
20230906,173900,640260460,2030,2030,2030,2030,0
20230906,173800,640260460,2030,2030,2030,2030,0
20230906,173700,640260460,2030,2030,2030,2030,0
20230906,173600,640260460,2030,2030,2030,2030,0
20230906,173500,640260460,2030,2030,2030,2030,0
20230906,173400,640260460,2030,2030,2030,2030,0
20230906,173300,640260460,2030,2030,2030,2030,0
20230906,173200,640260460,2030,2030,2030,2030,0
20230906,173100,640260460,2030,2030,2030,2030,0
20230906,173000,640260460,2030,2030,2030,2030,0
20230906,172900,640260460,2030,2030,2030,2030,0
20230906,172800,640260460,2030,2030,2030,2030,0
20230906,172700,640260460,2030,2030,2030,2030,0
20230906,172600,640260460,2030,2030,2030,2030,0
20230906,172500,640260460,2030,2030,2030,2030,0
20230906,172400,640260460,2030,2030,2030,2030,0
20230906,172300,640260460,2030,2030,2030,2030,0
20230906,172200,640260460,2030,2030,2030,2030,0
20230906,172100,640260460,2030,2030,2030,2030,0
20230906,172000,640260460,2030,2030,2030,2030,0
20230906,171900,640260460,2030,2030,2030,2030,0
20230906,171800,640260460,2030,2030,2030,2030,3255
20230906,171700,640260460,2030,2030,2030,2030,0
20230906,171600,640260460,2030,2030,2030,2030,0
20230906,171500,640260460,2030,2030,2030,2030,0
20230906,171400,640260460,2030,2030,2030,2030,0
20230906,171300,640260460,2030,2030,2030,2030,0
20230906,171200,640260460,2030,2030,2030,2030,0
20230906,171100,640260460,2030,2030,2030,2030,0
20230906,171000,640260460,2030,2030,2030,2030,0
20230906,170900,640260460,2030,2030,2030,2030,0
20230906,170800,640260460,2030,2030,2030,2030,0
20230906,170700,640260460,2030,2030,2030,2030,0
20230906,170600,640260460,2030,2030,2030,2030,0
20230906,170500,640260460,2030,2030,2030,2030,0
20230906,170400,640260460,2030,2030,2030,2030,0
20230906,170300,640260460,2030,2030,2030,2030,0
20230906,170200,640260460,2030,2030,2030,2030,0
20230906,170100,640260460,2030,2030,2030,2030,0
20230906,170000,640260460,2030,2030,2030,2030,0
20230906,165900,640260460,2030,2030,2030,2030,0
20230906,165800,640260460,2030,2030,2030,2030,0
20230906,165700,640260460,2030,2030,2030,2030,0
20230906,165600,640260460,2030,2030,2030,2030,0
20230906,165500,640260460,2030,2030,2030,2030,0
20230906,165400,640260460,2030,2030,2030,2030,0
20230906,165300,640260460,2030,2030,2030,2030,0
20230906,165200,640260460,2030,2030,2030,2030,0
20230906,165100,640260460,2030,2030,2030,2030,0
20230906,165000,640260460,2030,2030,2030,2030,0
20230906,164900,640260460,2030,2030,2030,2030,0
20230906,164800,640260460,2030,2030,2030,2030,3255
20230906,164700,640260460,2030,2030,2030,2030,0
20230906,164600,640260460,2030,2030,2030,2030,0
20230906,164500,640260460,2030,2030,2030,2030,0
20230906,164400,640260460,2030,2030,2030,2030,0
20230906,164300,640260460,2030,2030,2030,2030,0
20230906,164200,640260460,2030,2030,2030,2030,0
20230906,164100,640260460,2030,2030,2030,2030,0
20230906,164000,640260460,2030,2030,2030,2030,0
20230906,163900,640260460,2030,2030,2030,2030,0
20230906,163800,640260460,2030,2030,2030,2030,0
20230906,163700,640260460,2030,2030,2030,2030,0
20230906,163600,640260460,2030,2030,2030,2030,0
20230906,163500,640260460,2030,2030,2030,2030,0
20230906,163400,640260460,2030,2030,2030,2030,0
20230906,163300,640260460,2030,2030,2030,2030,0
20230906,163200,640260460,2030,2030,2030,2030,0
20230906,163100,640260460,2030,2030,2030,2030,0
20230906,163000,640260460,2030,2030,2030,2030,0
20230906,162900,640260460,2030,2030,2030,2030,0
20230906,162800,640260460,2030,2030,2030,2030,0
20230906,162700,640260460,2030,2030,2030,2030,0
20230906,162600,640260460,2030,2030,2030,2030,0
20230906,162500,640260460,2030,2030,2030,2030,0
20230906,162400,640260460,2030,2030,2030,2030,0
20230906,162300,640260460,2030,2030,2030,2030,0
20230906,162200,640260460,2030,2030,2030,2030,0
20230906,162100,640260460,2030,2030,2030,2030,0
20230906,162000,640260460,2030,2030,2030,2030,0
20230906,161900,640260460,2030,2030,2030,2030,0
20230906,161800,640260460,2030,2030,2030,2030,3255
20230906,161700,640260460,2030,2030,2030,2030,0
20230906,161600,640260460,2030,2030,2030,2030,0
20230906,161500,640260460,2030,2030,2030,2030,0
20230906,161400,640260460,2030,2030,2030,2030,0
20230906,161300,640260460,2030,2030,2030,2030,0
20230906,161200,640260460,2030,2030,2030,2030,0
20230906,161100,640260460,2030,2030,2030,2030,0
20230906,161000,640260460,2030,2030,2030,2030,0
20230906,160900,640260460,2030,2030,2030,2030,0
20230906,160800,640260460,2030,2030,2030,2030,0
20230906,160700,640260460,2030,2030,2030,2030,0
20230906,160600,640260460,2030,2030,2030,2030,0
20230906,160500,640260460,2030,2030,2030,2030,0
20230906,160400,640260460,2030,2030,2030,2030,0
20230906,160300,640260460,2030,2030,2030,2030,0
20230906,160200,640260460,2030,2030,2030,2030,0
20230906,160100,640260460,2030,2030,2030,2030,0
20230906,160000,640260460,2030,2030,2030,2030,0
20230906,155900,640260460,2030,2030,2030,2030,0
20230906,155800,640260460,2030,2030,2030,2030,0
20230906,155700,640260460,2030,2030,2030,2030,0
20230906,155600,640260460,2030,2030,2030,2030,0
20230906,155500,640260460,2030,2030,2030,2030,0
20230906,155400,640260460,2030,2030,2030,2030,0
20230906,155300,640260460,2030,2030,2030,2030,0
20230906,155200,640260460,2030,2030,2030,2030,0
20230906,155100,640260460,2030,2030,2030,2030,0
20230906,155000,640260460,2030,2030,2030,2030,0
20230906,154900,640260460,2030,2030,2030,2030,0
20230906,154800,640260460,2030,2030,2030,2030,3255
20230906,154700,640260460,2030,2030,2030,2030,0
20230906,154600,640260460,2030,2030,2030,2030,0
20230906,154500,640260460,2030,2030,2030,2030,0
20230906,154400,640260460,2030,2030,2030,2030,0
20230906,154300,640260460,2030,2030,2030,2030,0
20230906,154200,640260460,2030,2030,2030,2030,0
20230906,154100,640260460,2030,2030,2030,2030,0
20230906,154000,640260460,2030,2030,2030,2030,0
20230906,153900,640260460,2030,2030,2030,2030,0
20230906,153800,640260460,2030,2030,2030,2030,0
20230906,153700,640260460,2030,2030,2030,2030,0
20230906,153600,640260460,2030,2030,2030,2030,0
20230906,153500,640260460,2030,2030,2030,2030,0
20230906,153400,640260460,2030,2030,2030,2030,0
20230906,153300,640260460,2030,2030,2030,2030,0
20230906,153200,640260460,2030,2030,2030,2030,0
20230906,153100,640260460,2030,2030,2030,2030,0
20230906,153000,640260460,2030,2030,2030,2030,3255
20230906,152900,633652810,2045,2045,2045,2045,0
20230906,152800,633652810,2045,2045,2045,2045,0
20230906,152700,633652810,2045,2045,2045,2045,0
20230906,152600,633652810,2045,2045,2045,2045,0
20230906,152500,633652810,2045,2045,2045,2045,0
20230906,152400,633652810,2045,2045,2045,2045,0
20230906,152300,633652810,2045,2045,2045,2045,0
20230906,152200,633652810,2045,2045,2045,2045,0
20230906,152100,633652810,2045,2045,2045,2045,0
20230906,152000,633652810,2045,2045,2045,2045,0
20230906,151900,633652810,2045,2030,2050,2030,15208
20230906,151800,602571510,2035,2035,2035,2035,50
20230906,151700,602469760,2035,2030,2035,2025,1608
20230906,151600,599203510,2030,2030,2030,2025,342
20230906,151500,598509290,2030,2035,2035,2025,38
20230906,151400,598432205,2035,2035,2035,2035,8
20230906,151300,598415925,2035,2025,2035,2025,1375
20230906,151200,595627875,2030,2030,2030,2030,1197
20230906,151100,593197965,2030,2030,2030,2030,1
20230906,151000,593195935,2030,2030,2035,2030,7761
20230906,150900,577441075,2030,2030,2030,2030,1558
20230906,150800,574278335,2030,2030,2030,2030,1
20230906,150700,574276305,2030,2030,2030,2030,0
20230906,150600,574276305,2030,2030,2030,2030,0
20230906,150500,574276305,2030,2025,2030,2025,586
20230906,150400,573089145,2025,2030,2030,2025,519
20230906,150300,572038155,2025,2020,2025,2020,3719
20230906,150200,564516765,2025,2020,2025,2020,1302
20230906,150100,561886715,2030,2030,2030,2020,5502
20230906,150000,550772540,2020,2020,2030,2020,1397
20230906,145900,547949905,2025,2025,2025,2025,448
20230906,145800,547042705,2030,2025,2030,2025,1311
20230906,145700,544385905,2025,2025,2030,2025,4522
20230906,145600,535228850,2030,2030,2030,2030,88
20230906,145500,535050210,2030,2030,2030,2030,180
20230906,145400,534684810,2030,2035,2035,2025,8370
20230906,145300,517705980,2035,2035,2035,2035,12700
20230906,145200,491861480,2040,2035,2040,2035,837
20230906,145100,490158160,2040,2035,2040,2035,890
20230906,145000,488347000,2035,2035,2035,2035,4976
20230906,144900,478220840,2040,2040,2040,2040,13
20230906,144800,478194320,2040,2040,2040,2040,0
20230906,144700,478194320,2040,2040,2040,2040,1
20230906,144600,478192280,2040,2040,2040,2040,0
20230906,144500,478192280,2040,2040,2040,2040,55
20230906,144400,478080080,2040,2040,2040,2040,4462
20230906,144300,468977600,2040,2045,2045,2040,4282
20230906,144200,460232320,2040,2045,2045,2040,166
20230906,144100,459893350,2040,2045,2045,2040,651
20230906,144000,458564555,2045,2045,2045,2045,0
20230906,143900,458564555,2045,2045,2045,2045,6
20230906,143800,458552285,2045,2045,2045,2045,185
20230906,143700,458173960,2045,2045,2045,2045,215
20230906,143600,457734285,2045,2050,2050,2045,262
20230906,143500,457198475,2045,2045,2050,2045,5848
20230906,143400,445239280,2045,2045,2050,2045,602
20230906,143300,444008180,2050,2045,2050,2045,1104
20230906,143200,441750480,2050,2050,2050,2040,39
20230906,143100,441670550,2050,2045,2050,2045,1008
20230906,143000,439609160,2045,2045,2045,2040,1226
20230906,142900,437105315,2045,2045,2045,2045,0
20230906,142800,437105315,2045,2045,2045,2045,0
20230906,142700,437105315,2045,2045,2045,2045,50
20230906,142600,437003065,2045,2045,2045,2045,0
20230906,142500,437003065,2045,2045,2045,2045,1210
20230906,142400,434528615,2045,2045,2045,2045,1305
20230906,142300,431859890,2045,2045,2045,2045,60
20230906,142200,431737190,2045,2045,2045,2045,1
20230906,142100,431735145,2040,2040,2040,2040,148
20230906,142000,431433225,2045,2045,2045,2045,0
20230906,141900,431433225,2045,2045,2045,2040,224
20230906,141800,430976255,2040,2045,2045,2040,1100
20230906,141700,428731755,2045,2040,2045,2040,301
20230906,141600,428117710,2045,2045,2045,2045,1000
20230906,141500,426072710,2045,2040,2045,2040,2501
20230906,141400,420970665,2040,2040,2040,2040,0
20230906,141300,420970665,2040,2045,2045,2040,210
20230906,141200,420542215,2045,2045,2045,2045,0
20230906,141100,420542215,2045,2045,2045,2045,0
20230906,141000,420542215,2045,2045,2045,2045,0
20230906,140900,420542215,2045,2045,2045,2045,2
20230906,140800,420538125,2040,2040,2040,2040,41
20230906,140700,420454485,2045,2045,2045,2040,362
20230906,140600,419715950,2045,2045,2045,2045,114
20230906,140500,419482820,2045,2045,2045,2045,1
20230906,140400,419480775,2040,2040,2040,2040,200
20230906,140300,419072775,2045,2045,2045,2045,0
20230906,140200,419072775,2045,2045,2045,2045,1
20230906,140100,419070730,2040,2040,2040,2040,2051
20230906,140000,414886690,2040,2040,2045,2040,2097
20230906,135900,410608805,2040,2045,2045,2040,2876
20230906,135800,404741760,2040,2040,2040,2040,500
20230906,135700,403721760,2045,2045,2045,2045,1
20230906,135600,403719715,2040,2040,2040,2040,1513
20230906,135500,400633195,2040,2045,2045,2040,682
20230906,135400,399240955,2045,2045,2045,2045,0
20230906,135300,399240955,2045,2045,2045,2045,0
20230906,135200,399240955,2045,2050,2050,2045,501
20230906,135100,398216405,2045,2045,2045,2045,110
20230906,135000,397991455,2050,2050,2050,2050,82
20230906,134900,397823355,2050,2050,2050,2050,1
20230906,134800,397821305,2045,2045,2045,2045,684
20230906,134700,396422525,2045,2045,2045,2045,1810
20230906,134600,392721075,2045,2050,2050,2045,2802
20230906,134500,386988560,2050,2050,2050,2050,0
20230906,134400,386988560,2050,2050,2050,2050,0
20230906,134300,386988560,2050,2050,2050,2050,0
20230906,134200,386988560,2050,2050,2050,2050,0
20230906,134100,386988560,2050,2050,2050,2050,1
20230906,134000,386986510,2045,2045,2045,2045,0
20230906,133900,386986510,2045,2050,2050,2045,350
20230906,133800,386270010,2050,2050,2050,2050,997
20230906,133700,384226160,2050,2050,2050,2050,0
20230906,133600,384226160,2050,2050,2050,2050,20
20230906,133500,384185160,2050,2050,2050,2050,5
20230906,133400,384174910,2045,2045,2045,2045,0
20230906,133300,384174910,2045,2045,2045,2045,891
20230906,133200,382352815,2045,2050,2050,2045,34
20230906,133100,382283280,2045,2045,2045,2045,0
20230906,133000,382283280,2045,2045,2045,2045,0
20230906,132900,382283280,2045,2045,2045,2045,20
20230906,132800,382242380,2045,2045,2045,2045,0
20230906,132700,382242380,2045,2045,2045,2045,0
20230906,132600,382242380,2045,2045,2045,2045,500
20230906,132500,381219880,2050,2050,2050,2050,5
20230906,132400,381209630,2050,2050,2050,2050,0
20230906,132300,381209630,2050,2050,2050,2050,0
20230906,132200,381209630,2050,2045,2050,2040,301
20230906,132100,380595150,2050,2045,2050,2045,21
20230906,132000,380552145,2050,2050,2050,2050,10
20230906,131900,380531645,2050,2045,2050,2045,89
20230906,131800,380349590,2045,2045,2045,2045,2120
20230906,131700,376014190,2045,2045,2045,2045,0
20230906,131600,376014190,2045,2045,2045,2045,0
20230906,131500,376014190,2045,2045,2045,2045,256
20230906,131400,375490670,2045,2045,2045,2045,1000
20230906,131300,373445670,2045,2045,2045,2045,100
20230906,131200,373241170,2050,2050,2050,2050,0
20230906,131100,373241170,2050,2050,2050,2050,0
20230906,131000,373241170,2050,2050,2050,2050,0
20230906,130900,373241170,2050,2050,2050,2050,600
20230906,130800,372011170,2050,2050,2050,2050,5
20230906,130700,372000920,2050,2050,2050,2050,0
20230906,130600,372000920,2050,2050,2050,2050,1005
20230906,130500,369940670,2050,2045,2050,2045,90
20230906,130400,369756570,2045,2045,2045,2045,3368
20230906,130300,362869010,2040,2040,2040,2040,6
20230906,130200,362856770,2040,2040,2040,2040,0
20230906,130100,362856770,2040,2045,2045,2040,496
20230906,130000,361844925,2040,2045,2045,2040,2625
20230906,125900,356489300,2040,2040,2040,2040,2280
20230906,125800,351838100,2045,2045,2045,2045,0
20230906,125700,351838100,2045,2045,2045,2040,601
20230906,125600,350609555,2040,2045,2045,2040,11
20230906,125500,350587110,2040,2040,2040,2040,100
20230906,125400,350383110,2045,2045,2045,2045,1
20230906,125300,350381065,2040,2040,2045,2040,301
20230906,125200,349767020,2040,2040,2040,2040,1
20230906,125100,349764980,2045,2045,2045,2045,105
20230906,125000,349550255,2045,2045,2045,2045,1
20230906,124900,349548210,2040,2040,2040,2040,100
20230906,124800,349344210,2045,2045,2045,2045,0
20230906,124700,349344210,2045,2045,2045,2045,0
20230906,124600,349344210,2045,2040,2045,2040,11
20230906,124500,349321745,2040,2040,2040,2040,0
20230906,124400,349321745,2040,2040,2040,2040,0
20230906,124300,349321745,2040,2040,2040,2040,20
20230906,124200,349280945,2040,2040,2040,2040,0
20230906,124100,349280945,2040,2040,2040,2040,0
20230906,124000,349280945,2040,2040,2040,2040,50
20230906,123900,349178945,2045,2045,2045,2045,10
20230906,123800,349158495,2045,2040,2045,2040,5001
20230906,123700,338956450,2040,2040,2040,2040,0
20230906,123600,338956450,2040,2040,2040,2040,0
20230906,123500,338956450,2040,2040,2040,2040,5
20230906,123400,338946250,2040,2040,2040,2040,0
20230906,123300,338946250,2040,2040,2040,2040,100
20230906,123200,338742250,2040,2040,2040,2040,0
20230906,123100,338742250,2040,2040,2040,2040,3
20230906,123000,338736130,2040,2045,2045,2040,102
20230906,122900,338528040,2045,2045,2045,2045,500
20230906,122800,337505540,2045,2045,2045,2045,1
20230906,122700,337503495,2040,2040,2040,2040,0
20230906,122600,337503495,2040,2040,2040,2040,230
20230906,122500,337034295,2040,2045,2045,2040,543
20230906,122400,335924065,2045,2045,2045,2045,0
20230906,122300,335924065,2045,2045,2045,2045,2
20230906,122200,335919975,2040,2040,2040,2040,1260
20230906,122100,333349575,2040,2040,2040,2040,67
20230906,122000,333212895,2045,2045,2045,2045,17
20230906,121900,333178130,2045,2045,2045,2045,10
20230906,121800,333157680,2045,2045,2045,2045,10
20230906,121700,333137230,2045,2045,2045,2045,5
20230906,121600,333127005,2045,2045,2045,2045,68
20230906,121500,332987945,2045,2045,2045,2045,0
20230906,121400,332987945,2045,2045,2045,2045,858
20230906,121300,331233335,2045,2045,2045,2045,0
20230906,121200,331233335,2045,2050,2050,2045,2157
20230906,121100,326813420,2050,2050,2050,2050,0
20230906,121000,326813420,2050,2050,2050,2050,0
20230906,120900,326813420,2050,2040,2050,2040,1130
20230906,120800,324508210,2040,2040,2040,2040,67
20230906,120700,324371530,2050,2050,2050,2050,0
20230906,120600,324371530,2050,2050,2050,2050,110
20230906,120500,324146030,2050,2050,2050,2050,0
20230906,120400,324146030,2050,2050,2050,2050,0
20230906,120300,324146030,2050,2050,2050,2050,0
20230906,120200,324146030,2050,2050,2050,2050,1
20230906,120100,324143980,2040,2040,2040,2040,300
20230906,120000,323531980,2040,2050,2050,2040,8
20230906,115900,323515650,2040,2040,2040,2040,0
20230906,115800,323515650,2040,2050,2050,2040,992
20230906,115700,321491960,2040,2045,2045,2040,674
20230906,115600,320116660,2045,2045,2045,2045,0
20230906,115500,320116660,2045,2045,2045,2045,0
20230906,115400,320116660,2045,2045,2045,2045,362
20230906,115300,319376370,2045,2045,2045,2045,366
20230906,115200,318627900,2050,2050,2050,2050,0
20230906,115100,318627900,2050,2050,2050,2050,0
20230906,115000,318627900,2050,2050,2050,2050,0
20230906,114900,318627900,2050,2050,2050,2050,0
20230906,114800,318627900,2050,2050,2050,2050,2
20230906,114700,318623800,2045,2045,2045,2045,9399
20230906,114600,299402845,2050,2050,2050,2045,3773
20230906,114500,291671280,2050,2050,2050,2050,0
20230906,114400,291671280,2050,2050,2050,2050,508
20230906,114300,290629880,2050,2050,2050,2050,0
20230906,114200,290629880,2050,2050,2050,2050,1
20230906,114100,290627830,2045,2045,2045,2045,200
20230906,114000,290218830,2045,2050,2050,2045,51
20230906,113900,290114530,2045,2045,2045,2045,0
20230906,113800,290114530,2045,2045,2045,2045,0
20230906,113700,290114530,2045,2045,2045,2045,1037
20230906,113600,287993865,2045,2045,2045,2045,750
20230906,113500,286460115,2050,2050,2050,2050,0
20230906,113400,286460115,2050,2050,2050,2050,0
20230906,113300,286460115,2050,2050,2050,2050,49
20230906,113200,286359665,2050,2050,2050,2050,998
20230906,113100,284313765,2050,2050,2050,2050,0
20230906,113000,284313765,2050,2050,2050,2050,0
20230906,112900,284313765,2050,2050,2050,2050,23
20230906,112800,284266615,2050,2050,2050,2050,427
20230906,112700,283391265,2050,2050,2050,2050,798
20230906,112600,281755365,2045,2045,2045,2045,0
20230906,112500,281755365,2045,2045,2045,2045,0
20230906,112400,281755365,2045,2045,2045,2040,1074
20230906,112300,279559285,2040,2040,2040,2040,500
20230906,112200,278539285,2040,2040,2040,2040,1320
20230906,112100,275846485,2040,2045,2045,2040,515
20230906,112000,274795810,2045,2045,2045,2045,10
20230906,111900,274775360,2045,2045,2045,2045,0
20230906,111800,274775360,2045,2040,2045,2040,15
20230906,111700,274744735,2045,2045,2045,2045,996
20230906,111600,272707915,2045,2045,2045,2045,0
20230906,111500,272707915,2045,2045,2045,2045,205
20230906,111400,272288690,2045,2045,2045,2045,1103
20230906,111300,270033055,2045,2050,2050,2045,139
20230906,111200,269748285,2050,2050,2050,2050,0
20230906,111100,269748285,2050,2050,2050,2050,0
20230906,111000,269748285,2050,2050,2050,2050,0
20230906,110900,269748285,2050,2050,2050,2050,5
20230906,110800,269738035,2045,2045,2045,2045,722
20230906,110700,268261545,2045,2045,2045,2045,100
20230906,110600,268057045,2045,2050,2050,2045,1479
20230906,110500,265032485,2045,2045,2045,2045,3580
20230906,110400,257711385,2050,2050,2050,2050,0
20230906,110300,257711385,2050,2050,2050,2050,0
20230906,110200,257711385,2050,2050,2050,2050,1
20230906,110100,257709335,2050,2050,2050,2050,0
20230906,110000,257709335,2050,2050,2050,2050,1
20230906,105900,257707285,2050,2050,2050,2050,10
20230906,105800,257686785,2045,2045,2045,2045,800
20230906,105700,256050785,2045,2045,2045,2045,100
20230906,105600,255846285,2045,2045,2045,2045,51
20230906,105500,255741990,2045,2045,2045,2045,4269
20230906,105400,247011885,2045,2050,2050,2045,51
20230906,105300,246907340,2050,2050,2050,2050,1018
20230906,105200,244820440,2055,2055,2055,2055,1
20230906,105100,244818385,2050,2050,2055,2050,1430
20230906,105000,241886880,2050,2050,2050,2050,0
20230906,104900,241886880,2050,2050,2050,2050,330
20230906,104800,241210380,2050,2050,2050,2050,41
20230906,104700,241126330,2050,2050,2050,2050,0
20230906,104600,241126330,2050,2050,2050,2050,0
20230906,104500,241126330,2050,2050,2050,2050,351
20230906,104400,240406780,2050,2055,2055,2050,302
20230906,104300,239787675,2055,2055,2055,2055,101
20230906,104200,239580120,2055,2055,2055,2055,300
20230906,104100,238963620,2050,2050,2050,2050,0
20230906,104000,238963620,2050,2055,2055,2050,601
20230906,103900,237731065,2055,2055,2055,2055,50
20230906,103800,237628315,2055,2055,2055,2055,1
20230906,103700,237626260,2050,2050,2050,2050,163
20230906,103600,237292110,2050,2050,2050,2050,8
20230906,103500,237275710,2050,2050,2050,2050,1007
20230906,103400,235211360,2050,2050,2050,2050,50
20230906,103300,235108860,2050,2050,2050,2050,477
20230906,103200,234131010,2050,2050,2050,2050,1306
20230906,103100,231453710,2045,2045,2045,2045,0
20230906,103000,231453710,2045,2045,2045,2045,30
20230906,102900,231392360,2045,2050,2050,2045,545
20230906,102800,230275335,2050,2050,2050,2050,1
20230906,102700,230273285,2050,2050,2050,2050,50
20230906,102600,230170785,2050,2050,2050,2050,34
20230906,102500,230101085,2045,2045,2045,2045,250
20230906,102400,229589835,2050,2050,2050,2050,150
20230906,102300,229282335,2050,2050,2050,2050,1
20230906,102200,229280285,2045,2045,2045,2045,220
20230906,102100,228830385,2050,2050,2050,2050,0
20230906,102000,228830385,2050,2050,2050,2050,1601
20230906,101900,225548335,2050,2050,2050,2050,150
20230906,101800,225240835,2050,2050,2050,2050,200
20230906,101700,224830835,2050,2050,2050,2050,1
20230906,101600,224828785,2045,2045,2045,2045,0
20230906,101500,224828785,2045,2045,2045,2045,7
20230906,101400,224814470,2045,2045,2045,2045,229
20230906,101300,224346165,2045,2045,2045,2045,48
20230906,101200,224248005,2050,2050,2050,2050,0
20230906,101100,224248005,2050,2050,2050,2050,91
20230906,101000,224061455,2050,2050,2050,2050,1
20230906,100900,224059405,2045,2055,2055,2040,2152
20230906,100800,219663725,2045,2045,2050,2045,3886
20230906,100700,211716850,2050,2050,2050,2050,5083
20230906,100600,201296700,2055,2055,2055,2055,0
20230906,100500,201296700,2055,2055,2055,2055,0
20230906,100400,201296700,2055,2055,2055,2055,66
20230906,100300,201161070,2055,2055,2060,2055,832
20230906,100200,199451305,2055,2055,2055,2055,0
20230906,100100,199451305,2055,2055,2055,2055,453
20230906,100000,198520390,2055,2055,2055,2055,225
20230906,095900,198058015,2055,2050,2055,2050,167
20230906,095800,197714840,2055,2055,2055,2055,0
20230906,095700,197714840,2055,2055,2055,2055,1
20230906,095600,197712785,2055,2055,2055,2055,1301
20230906,095500,195039230,2055,2055,2055,2055,2001
20230906,095400,190927175,2055,2050,2055,2050,302
20230906,095300,190308070,2055,2055,2055,2055,0
20230906,095200,190308070,2055,2055,2055,2055,93
20230906,095100,190116955,2055,2055,2055,2055,1
20230906,095000,190114900,2050,2050,2050,2050,514
20230906,094900,189061200,2050,2050,2050,2050,2059
20230906,094800,184840250,2050,2050,2050,2050,211
20230906,094700,184407700,2050,2050,2050,2050,112
20230906,094600,184178100,2050,2050,2050,2045,505
20230906,094500,183145350,2045,2050,2050,2045,2100
20230906,094400,178850350,2050,2050,2050,2050,101
20230906,094300,178643300,2050,2055,2055,2050,3373
20230906,094200,171728620,2050,2055,2055,2050,1200
20230906,094100,169268595,2055,2050,2055,2050,178
20230906,094000,168903690,2055,2055,2055,2055,770
20230906,093900,167321340,2060,2060,2060,2055,8
20230906,093800,167304870,2060,2055,2060,2055,2619
20230906,093700,161922800,2050,2055,2060,2050,1148
20230906,093600,159567155,2055,2060,2060,2055,1116
20230906,093500,157273720,2055,2060,2060,2055,1024
20230906,093400,155164315,2055,2055,2060,2055,530
20230906,093300,154075145,2055,2055,2060,2055,536
20230906,093200,152973520,2060,2055,2060,2055,7
20230906,093100,152959110,2060,2055,2060,2055,357
20230906,093000,152225445,2055,2055,2055,2055,1
20230906,092900,152223390,2055,2050,2055,2050,101
20230906,092800,152016335,2050,2050,2050,2050,0
20230906,092700,152016335,2050,2055,2055,2050,501
20230906,092600,150989280,2060,2055,2060,2055,106
20230906,092500,150770940,2060,2045,2060,2045,750
20230906,092400,149232060,2050,2045,2050,2045,597
20230906,092300,148009805,2050,2050,2050,2050,2
20230906,092200,148005705,2050,2045,2050,2045,711
20230906,092100,146551690,2050,2050,2050,2050,70
20230906,092000,146408190,2050,2040,2050,2040,2853
20230906,091900,140574370,2045,2045,2045,2045,2118
20230906,091800,136243060,2050,2060,2060,2050,10129
20230906,091700,115456930,2060,2060,2065,2055,437
20230906,091600,114558320,2060,2070,2070,2060,2160
20230906,091500,110108245,2065,2070,2070,2065,6616
20230906,091400,96444605,2065,2065,2070,2065,10201
20230906,091300,75330160,2065,2065,2070,2065,6827
20230906,091200,61220090,2060,2060,2060,2055,2656
20230906,091100,55749230,2060,2060,2060,2060,1260
20230906,091000,53153630,2060,2060,2060,2060,2249
20230906,090900,48520690,2060,2055,2060,2055,2566
20230906,090800,43236480,2055,2055,2055,2055,1536
20230906,090700,40080000,2050,2050,2050,2050,823
20230906,090600,38392850,2050,2050,2050,2050,3682
20230906,090500,30844750,2050,2050,2050,2045,1026
20230906,090400,28741620,2045,2045,2045,2045,2104
20230906,090300,24438940,2040,2040,2040,2040,223
20230906,090200,23984020,2040,2045,2045,2040,1626
20230906,090100,20663905,2045,2035,2045,2035,1428
20230906,090000,17751595,2045,2045,2045,2035,8687