stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185100,85224145,2520,2520,2520,2520,1112
20230904,185000,85224145,2520,2520,2520,2520,0
20230904,184900,85224145,2520,2520,2520,2520,0
20230904,184800,85224145,2520,2520,2520,2520,0
20230904,184700,85224145,2520,2520,2520,2520,0
20230904,184600,85224145,2520,2520,2520,2520,0
20230904,184500,85224145,2520,2520,2520,2520,0
20230904,184400,85224145,2520,2520,2520,2520,0
20230904,184300,85224145,2520,2520,2520,2520,0
20230904,184200,85224145,2520,2520,2520,2520,0
20230904,184100,85224145,2520,2520,2520,2520,0
20230904,184000,85224145,2520,2520,2520,2520,0
20230904,183900,85224145,2520,2520,2520,2520,0
20230904,183800,85224145,2520,2520,2520,2520,0
20230904,183700,85224145,2520,2520,2520,2520,0
20230904,183600,85224145,2520,2520,2520,2520,0
20230904,183500,85224145,2520,2520,2520,2520,0
20230904,183400,85224145,2520,2520,2520,2520,0
20230904,183300,85224145,2520,2520,2520,2520,0
20230904,183200,85224145,2520,2520,2520,2520,0
20230904,183100,85224145,2520,2520,2520,2520,0
20230904,183000,85224145,2520,2520,2520,2520,0
20230904,182900,85224145,2520,2520,2520,2520,0
20230904,182800,85224145,2520,2520,2520,2520,0
20230904,182700,85224145,2520,2520,2520,2520,0
20230904,182600,85224145,2520,2520,2520,2520,0
20230904,182500,85224145,2520,2520,2520,2520,0
20230904,182400,85224145,2520,2520,2520,2520,0
20230904,182300,85224145,2520,2520,2520,2520,0
20230904,182200,85224145,2520,2520,2520,2520,0
20230904,182100,85224145,2520,2520,2520,2520,1112
20230904,182000,85224145,2520,2520,2520,2520,0
20230904,181900,85224145,2520,2520,2520,2520,0
20230904,181800,85224145,2520,2520,2520,2520,0
20230904,181700,85224145,2520,2520,2520,2520,0
20230904,181600,85224145,2520,2520,2520,2520,0
20230904,181500,85224145,2520,2520,2520,2520,0
20230904,181400,85224145,2520,2520,2520,2520,0
20230904,181300,85224145,2520,2520,2520,2520,0
20230904,181200,85224145,2520,2520,2520,2520,0
20230904,181100,85224145,2520,2520,2520,2520,0
20230904,181000,85224145,2520,2520,2520,2520,0
20230904,180900,85224145,2520,2520,2520,2520,0
20230904,180800,85224145,2520,2520,2520,2520,0
20230904,180700,85224145,2520,2520,2520,2520,0
20230904,180600,85224145,2520,2520,2520,2520,0
20230904,180500,85224145,2520,2520,2520,2520,0
20230904,180400,85224145,2520,2520,2520,2520,0
20230904,180300,85224145,2520,2520,2520,2520,0
20230904,180200,85224145,2520,2520,2520,2520,0
20230904,180100,85224145,2520,2520,2520,2520,0
20230904,180000,85224145,2520,2520,2520,2520,0
20230904,175900,85224145,2520,2520,2520,2520,0
20230904,175800,85224145,2520,2520,2520,2520,0
20230904,175700,85224145,2520,2520,2520,2520,0
20230904,175600,85224145,2520,2520,2520,2520,0
20230904,175500,85224145,2520,2520,2520,2520,0
20230904,175400,85224145,2520,2520,2520,2520,0
20230904,175300,85224145,2520,2520,2520,2520,0
20230904,175200,85224145,2520,2520,2520,2520,0
20230904,175100,85224145,2520,2520,2520,2520,1112
20230904,175000,85224145,2520,2520,2520,2520,0
20230904,174900,85224145,2520,2520,2520,2520,0
20230904,174800,85224145,2520,2520,2520,2520,0
20230904,174700,85224145,2520,2520,2520,2520,0
20230904,174600,85224145,2520,2520,2520,2520,0
20230904,174500,85224145,2520,2520,2520,2520,0
20230904,174400,85224145,2520,2520,2520,2520,0
20230904,174300,85224145,2520,2520,2520,2520,0
20230904,174200,85224145,2520,2520,2520,2520,0
20230904,174100,85224145,2520,2520,2520,2520,0
20230904,174000,85224145,2520,2520,2520,2520,0
20230904,173900,85224145,2520,2520,2520,2520,0
20230904,173800,85224145,2520,2520,2520,2520,0
20230904,173700,85224145,2520,2520,2520,2520,0
20230904,173600,85224145,2520,2520,2520,2520,0
20230904,173500,85224145,2520,2520,2520,2520,0
20230904,173400,85224145,2520,2520,2520,2520,0
20230904,173300,85224145,2520,2520,2520,2520,0
20230904,173200,85224145,2520,2520,2520,2520,0
20230904,173100,85224145,2520,2520,2520,2520,0
20230904,173000,85224145,2520,2520,2520,2520,0
20230904,172900,85224145,2520,2520,2520,2520,0
20230904,172800,85224145,2520,2520,2520,2520,0
20230904,172700,85224145,2520,2520,2520,2520,0
20230904,172600,85224145,2520,2520,2520,2520,0
20230904,172500,85224145,2520,2520,2520,2520,0
20230904,172400,85224145,2520,2520,2520,2520,0
20230904,172300,85224145,2520,2520,2520,2520,0
20230904,172200,85224145,2520,2520,2520,2520,0
20230904,172100,85224145,2520,2520,2520,2520,1112
20230904,172000,85224145,2520,2520,2520,2520,0
20230904,171900,85224145,2520,2520,2520,2520,0
20230904,171800,85224145,2520,2520,2520,2520,0
20230904,171700,85224145,2520,2520,2520,2520,0
20230904,171600,85224145,2520,2520,2520,2520,0
20230904,171500,85224145,2520,2520,2520,2520,0
20230904,171400,85224145,2520,2520,2520,2520,0
20230904,171300,85224145,2520,2520,2520,2520,0
20230904,171200,85224145,2520,2520,2520,2520,0
20230904,171100,85224145,2520,2520,2520,2520,0
20230904,171000,85224145,2520,2520,2520,2520,0
20230904,170900,85224145,2520,2520,2520,2520,0
20230904,170800,85224145,2520,2520,2520,2520,0
20230904,170700,85224145,2520,2520,2520,2520,0
20230904,170600,85224145,2520,2520,2520,2520,0
20230904,170500,85224145,2520,2520,2520,2520,0
20230904,170400,85224145,2520,2520,2520,2520,0
20230904,170300,85224145,2520,2520,2520,2520,0
20230904,170200,85224145,2520,2520,2520,2520,0
20230904,170100,85224145,2520,2520,2520,2520,0
20230904,170000,85224145,2520,2520,2520,2520,0
20230904,165900,85224145,2520,2520,2520,2520,0
20230904,165800,85224145,2520,2520,2520,2520,0
20230904,165700,85224145,2520,2520,2520,2520,0
20230904,165600,85224145,2520,2520,2520,2520,0
20230904,165500,85224145,2520,2520,2520,2520,0
20230904,165400,85224145,2520,2520,2520,2520,0
20230904,165300,85224145,2520,2520,2520,2520,0
20230904,165200,85224145,2520,2520,2520,2520,0
20230904,165100,85224145,2520,2520,2520,2520,1112
20230904,165000,85224145,2520,2520,2520,2520,0
20230904,164900,85224145,2520,2520,2520,2520,0
20230904,164800,85224145,2520,2520,2520,2520,0
20230904,164700,85224145,2520,2520,2520,2520,0
20230904,164600,85224145,2520,2520,2520,2520,0
20230904,164500,85224145,2520,2520,2520,2520,0
20230904,164400,85224145,2520,2520,2520,2520,0
20230904,164300,85224145,2520,2520,2520,2520,0
20230904,164200,85224145,2520,2520,2520,2520,0
20230904,164100,85224145,2520,2520,2520,2520,0
20230904,164000,85224145,2520,2520,2520,2520,0
20230904,163900,85224145,2520,2520,2520,2520,0
20230904,163800,85224145,2520,2520,2520,2520,0
20230904,163700,85224145,2520,2520,2520,2520,0
20230904,163600,85224145,2520,2520,2520,2520,0
20230904,163500,85224145,2520,2520,2520,2520,0
20230904,163400,85224145,2520,2520,2520,2520,0
20230904,163300,85224145,2520,2520,2520,2520,0
20230904,163200,85224145,2520,2520,2520,2520,0
20230904,163100,85224145,2520,2520,2520,2520,0
20230904,163000,85224145,2520,2520,2520,2520,0
20230904,162900,85224145,2520,2520,2520,2520,0
20230904,162800,85224145,2520,2520,2520,2520,0
20230904,162700,85224145,2520,2520,2520,2520,0
20230904,162600,85224145,2520,2520,2520,2520,0
20230904,162500,85224145,2520,2520,2520,2520,0
20230904,162400,85224145,2520,2520,2520,2520,0
20230904,162300,85224145,2520,2520,2520,2520,0
20230904,162200,85224145,2520,2520,2520,2520,0
20230904,162100,85224145,2520,2520,2520,2520,1112
20230904,162000,85224145,2520,2520,2520,2520,0
20230904,161900,85224145,2520,2520,2520,2520,0
20230904,161800,85224145,2520,2520,2520,2520,0
20230904,161700,85224145,2520,2520,2520,2520,0
20230904,161600,85224145,2520,2520,2520,2520,0
20230904,161500,85224145,2520,2520,2520,2520,0
20230904,161400,85224145,2520,2520,2520,2520,0
20230904,161300,85224145,2520,2520,2520,2520,0
20230904,161200,85224145,2520,2520,2520,2520,0
20230904,161100,85224145,2520,2520,2520,2520,0
20230904,161000,85224145,2520,2520,2520,2520,0
20230904,160900,85224145,2520,2520,2520,2520,0
20230904,160800,85224145,2520,2520,2520,2520,0
20230904,160700,85224145,2520,2520,2520,2520,0
20230904,160600,85224145,2520,2520,2520,2520,0
20230904,160500,85224145,2520,2520,2520,2520,0
20230904,160400,85224145,2520,2520,2520,2520,0
20230904,160300,85224145,2520,2520,2520,2520,0
20230904,160200,85224145,2520,2520,2520,2520,0
20230904,160100,85224145,2520,2520,2520,2520,0
20230904,160000,85224145,2520,2520,2520,2520,0
20230904,155900,85224145,2520,2520,2520,2520,0
20230904,155800,85224145,2520,2520,2520,2520,0
20230904,155700,85224145,2520,2520,2520,2520,0
20230904,155600,85224145,2520,2520,2520,2520,0
20230904,155500,85224145,2520,2520,2520,2520,0
20230904,155400,85224145,2520,2520,2520,2520,0
20230904,155300,85224145,2520,2520,2520,2520,0
20230904,155200,85224145,2520,2520,2520,2520,0
20230904,155100,85224145,2520,2520,2520,2520,1112
20230904,155000,85224145,2520,2520,2520,2520,0
20230904,154900,85224145,2520,2520,2520,2520,0
20230904,154800,85224145,2520,2520,2520,2520,0
20230904,154700,85224145,2520,2520,2520,2520,0
20230904,154600,85224145,2520,2520,2520,2520,0
20230904,154500,85224145,2520,2520,2520,2520,0
20230904,154400,85224145,2520,2520,2520,2520,0
20230904,154300,85224145,2520,2520,2520,2520,0
20230904,154200,85224145,2520,2520,2520,2520,0
20230904,154100,85224145,2520,2520,2520,2520,0
20230904,154000,85224145,2520,2520,2520,2520,0
20230904,153900,85224145,2520,2520,2520,2520,0
20230904,153800,85224145,2520,2520,2520,2520,0
20230904,153700,85224145,2520,2520,2520,2520,0
20230904,153600,85224145,2520,2520,2520,2520,0
20230904,153500,85224145,2520,2520,2520,2520,0
20230904,153400,85224145,2520,2520,2520,2520,0
20230904,153300,85224145,2520,2520,2520,2520,0
20230904,153200,85224145,2520,2520,2520,2520,0
20230904,153100,85224145,2520,2520,2520,2520,0
20230904,153000,85224145,2520,2520,2520,2520,1112
20230904,152900,82421905,2520,2520,2520,2520,0
20230904,152800,82421905,2520,2520,2520,2520,0
20230904,152700,82421905,2520,2520,2520,2520,0
20230904,152600,82421905,2520,2520,2520,2520,0
20230904,152500,82421905,2520,2520,2520,2520,0
20230904,152400,82421905,2520,2520,2520,2520,0
20230904,152300,82421905,2520,2520,2520,2520,0
20230904,152200,82421905,2520,2520,2520,2520,0
20230904,152100,82421905,2520,2520,2520,2520,0
20230904,152000,82421905,2520,2520,2520,2520,0
20230904,151900,82421905,2520,2515,2520,2515,444
20230904,151800,81305240,2515,2515,2515,2515,367
20230904,151700,80382235,2515,2510,2515,2510,106
20230904,151600,80115665,2515,2510,2515,2510,37
20230904,151500,80022785,2515,2510,2515,2510,220
20230904,151400,79469985,2510,2510,2510,2510,435
20230904,151300,78378135,2510,2510,2515,2510,482
20230904,151200,77168195,2510,2515,2515,2510,21
20230904,151100,77115480,2515,2510,2515,2505,62
20230904,151000,76959940,2515,2515,2515,2505,60
20230904,150900,76809400,2510,2510,2510,2505,503
20230904,150800,75546910,2510,2510,2510,2510,300
20230904,150700,74793910,2510,2505,2510,2505,610
20230904,150600,73262860,2505,2505,2505,2505,0
20230904,150500,73262860,2505,2505,2505,2505,1
20230904,150400,73260355,2510,2505,2510,2505,214
20230904,150300,72723300,2505,2505,2505,2505,548
20230904,150200,71350560,2505,2505,2505,2505,11
20230904,150100,71323005,2510,2510,2510,2510,0
20230904,150000,71323005,2510,2505,2510,2505,11
20230904,145900,71295445,2510,2510,2510,2510,1
20230904,145800,71292935,2505,2505,2505,2500,116
20230904,145700,71002705,2500,2500,2505,2500,36
20230904,145600,70912605,2505,2505,2505,2505,1
20230904,145500,70910100,2500,2500,2500,2500,6
20230904,145400,70895100,2500,2500,2500,2500,0
20230904,145300,70895100,2500,2500,2500,2500,5
20230904,145200,70882600,2505,2505,2505,2505,0
20230904,145100,70882600,2505,2500,2505,2500,10
20230904,145000,70857595,2500,2505,2505,2500,19
20230904,144900,70810005,2500,2500,2500,2500,0
20230904,144800,70810005,2500,2500,2500,2500,184
20230904,144700,70350005,2500,2500,2500,2500,1
20230904,144600,70347505,2500,2500,2500,2500,9
20230904,144500,70325005,2500,2500,2500,2500,0
20230904,144400,70325005,2500,2500,2500,2500,14
20230904,144300,70290005,2505,2505,2505,2505,14
20230904,144200,70254935,2505,2505,2505,2505,1
20230904,144100,70252430,2500,2510,2510,2500,3
20230904,144000,70244920,2505,2505,2505,2505,0
20230904,143900,70244920,2505,2505,2505,2500,55
20230904,143800,70107215,2505,2505,2505,2505,366
20230904,143700,69190385,2505,2505,2505,2505,14
20230904,143600,69155315,2505,2505,2505,2505,0
20230904,143500,69155315,2505,2505,2505,2505,7
20230904,143400,69137780,2510,2510,2510,2510,1
20230904,143300,69135270,2505,2505,2505,2505,13
20230904,143200,69102705,2505,2505,2505,2505,1
20230904,143100,69100200,2505,2505,2505,2505,0
20230904,143000,69100200,2505,2505,2505,2505,5
20230904,142900,69087675,2505,2505,2505,2505,0
20230904,142800,69087675,2505,2505,2505,2505,11
20230904,142700,69060120,2505,2505,2505,2505,0
20230904,142600,69060120,2505,2505,2505,2505,13
20230904,142500,69027555,2510,2510,2510,2510,1
20230904,142400,69025045,2505,2505,2505,2505,14
20230904,142300,68989975,2505,2505,2505,2505,0
20230904,142200,68989975,2505,2505,2505,2505,0
20230904,142100,68989975,2505,2510,2510,2505,17
20230904,142000,68947385,2505,2505,2505,2505,0
20230904,141900,68947385,2505,2505,2505,2505,16
20230904,141800,68907305,2505,2505,2505,2505,1
20230904,141700,68904800,2505,2505,2505,2505,13
20230904,141600,68872235,2510,2505,2510,2505,11
20230904,141500,68844675,2505,2505,2505,2505,14
20230904,141400,68809605,2505,2505,2505,2505,0
20230904,141300,68809605,2505,2505,2505,2505,0
20230904,141200,68809605,2505,2505,2505,2505,7
20230904,141100,68792070,2505,2505,2505,2505,0
20230904,141000,68792070,2505,2505,2505,2505,23
20230904,140900,68734455,2505,2505,2505,2505,0
20230904,140800,68734455,2505,2505,2505,2505,8
20230904,140700,68714415,2510,2510,2510,2510,1
20230904,140600,68711905,2505,2505,2505,2505,15
20230904,140500,68674330,2505,2505,2505,2505,0
20230904,140400,68674330,2505,2505,2505,2505,20
20230904,140300,68624230,2505,2510,2510,2505,9
20230904,140200,68601680,2505,2505,2505,2505,1
20230904,140100,68599175,2505,2505,2505,2505,7
20230904,140000,68581640,2505,2505,2505,2505,0
20230904,135900,68581640,2505,2510,2510,2505,18
20230904,135800,68536545,2505,2505,2505,2505,4
20230904,135700,68526525,2500,2500,2500,2500,11
20230904,135600,68499025,2500,2500,2500,2500,0
20230904,135500,68499025,2500,2500,2500,2500,1
20230904,135400,68496525,2500,2500,2500,2500,5
20230904,135300,68484025,2505,2505,2505,2505,0
20230904,135200,68484025,2505,2505,2505,2500,27
20230904,135100,68416460,2505,2505,2505,2505,0
20230904,135000,68416460,2505,2505,2505,2505,5
20230904,134900,68403935,2500,2500,2500,2500,0
20230904,134800,68403935,2500,2505,2505,2500,62
20230904,134700,68248905,2505,2505,2505,2505,1
20230904,134600,68246400,2500,2500,2500,2500,0
20230904,134500,68246400,2500,2500,2500,2500,11
20230904,134400,68218900,2500,2500,2500,2500,0
20230904,134300,68218900,2500,2500,2500,2500,10
20230904,134200,68193900,2505,2505,2505,2505,0
20230904,134100,68193900,2505,2500,2505,2500,11
20230904,134000,68166395,2500,2500,2500,2500,0
20230904,133900,68166395,2500,2500,2500,2500,8
20230904,133800,68146395,2500,2500,2500,2500,10
20230904,133700,68121395,2505,2505,2505,2505,0
20230904,133600,68121395,2505,2505,2505,2505,0
20230904,133500,68121395,2505,2505,2505,2505,0
20230904,133400,68121395,2505,2505,2505,2505,1
20230904,133300,68118890,2500,2500,2500,2500,0
20230904,133200,68118890,2500,2500,2510,2500,72
20230904,133100,67938190,2500,2495,2500,2495,928
20230904,133000,65618195,2500,2500,2500,2495,1132
20230904,132900,62793490,2500,2500,2500,2500,0
20230904,132800,62793490,2500,2500,2500,2500,0
20230904,132700,62793490,2500,2500,2500,2500,0
20230904,132600,62793490,2500,2500,2500,2500,39
20230904,132500,62695990,2500,2500,2500,2500,37
20230904,132400,62603490,2500,2500,2500,2500,1010
20230904,132300,60078490,2500,2500,2500,2500,0
20230904,132200,60078490,2500,2500,2500,2500,0
20230904,132100,60078490,2500,2500,2500,2500,0
20230904,132000,60078490,2500,2500,2500,2500,0
20230904,131900,60078490,2500,2500,2500,2500,0
20230904,131800,60078490,2500,2500,2500,2500,0
20230904,131700,60078490,2500,2500,2500,2500,0
20230904,131600,60078490,2500,2500,2500,2500,0
20230904,131500,60078490,2500,2500,2500,2500,0
20230904,131400,60078490,2500,2500,2500,2500,0
20230904,131300,60078490,2500,2500,2500,2500,0
20230904,131200,60078490,2500,2500,2500,2500,0
20230904,131100,60078490,2500,2500,2500,2500,0
20230904,131000,60078490,2500,2500,2500,2500,0
20230904,130900,60078490,2500,2500,2500,2500,0
20230904,130800,60078490,2500,2500,2500,2500,0
20230904,130700,60078490,2500,2500,2500,2500,0
20230904,130600,60078490,2500,2500,2500,2500,0
20230904,130500,60078490,2500,2500,2500,2500,0
20230904,130400,60078490,2500,2500,2500,2500,0
20230904,130300,60078490,2500,2500,2500,2500,0
20230904,130200,60078490,2500,2500,2500,2500,0
20230904,130100,60078490,2500,2500,2500,2500,1000
20230904,130000,57578490,2510,2510,2510,2510,0
20230904,125900,57578490,2510,2510,2510,2510,5
20230904,125800,57565940,2515,2515,2515,2515,0
20230904,125700,57565940,2515,2515,2515,2515,0
20230904,125600,57565940,2515,2515,2515,2515,0
20230904,125500,57565940,2515,2515,2515,2515,0
20230904,125400,57565940,2515,2515,2515,2515,0
20230904,125300,57565940,2515,2500,2515,2500,4000
20230904,125200,47521800,2500,2500,2500,2500,5
20230904,125100,47509300,2500,2500,2500,2500,0
20230904,125000,47509300,2500,2500,2500,2500,0
20230904,124900,47509300,2500,2500,2500,2500,0
20230904,124800,47509300,2500,2500,2500,2500,0
20230904,124700,47509300,2500,2500,2500,2500,0
20230904,124600,47509300,2500,2500,2500,2500,0
20230904,124500,47509300,2500,2500,2500,2500,0
20230904,124400,47509300,2500,2500,2500,2500,0
20230904,124300,47509300,2500,2500,2500,2500,0
20230904,124200,47509300,2500,2500,2500,2500,0
20230904,124100,47509300,2500,2500,2500,2500,0
20230904,124000,47509300,2500,2500,2500,2500,0
20230904,123900,47509300,2500,2500,2500,2500,0
20230904,123800,47509300,2500,2500,2500,2500,150
20230904,123700,47134300,2505,2505,2505,2505,0
20230904,123600,47134300,2505,2505,2505,2505,0
20230904,123500,47134300,2505,2505,2505,2505,0
20230904,123400,47134300,2505,2505,2505,2505,0
20230904,123300,47134300,2505,2505,2505,2505,0
20230904,123200,47134300,2505,2505,2505,2505,0
20230904,123100,47134300,2505,2505,2505,2505,3
20230904,123000,47126785,2505,2505,2505,2505,16
20230904,122900,47086705,2500,2500,2500,2500,0
20230904,122800,47086705,2500,2500,2500,2500,0
20230904,122700,47086705,2500,2500,2500,2500,0
20230904,122600,47086705,2500,2500,2500,2500,0
20230904,122500,47086705,2500,2500,2500,2500,0
20230904,122400,47086705,2500,2500,2500,2500,0
20230904,122300,47086705,2500,2500,2500,2500,0
20230904,122200,47086705,2500,2500,2500,2500,0
20230904,122100,47086705,2500,2500,2500,2500,4
20230904,122000,47076705,2500,2500,2500,2500,0
20230904,121900,47076705,2500,2500,2500,2500,0
20230904,121800,47076705,2500,2500,2500,2500,0
20230904,121700,47076705,2500,2500,2500,2500,0
20230904,121600,47076705,2500,2500,2500,2500,0
20230904,121500,47076705,2500,2500,2500,2500,0
20230904,121400,47076705,2500,2500,2500,2500,0
20230904,121300,47076705,2500,2500,2500,2500,0
20230904,121200,47076705,2500,2500,2500,2500,32
20230904,121100,46996705,2500,2495,2500,2495,969
20230904,121000,44574210,2495,2495,2495,2495,20
20230904,120900,44524310,2495,2495,2495,2495,0
20230904,120800,44524310,2495,2495,2495,2495,1
20230904,120700,44521815,2495,2495,2495,2495,0
20230904,120600,44521815,2495,2495,2495,2495,0
20230904,120500,44521815,2495,2495,2495,2495,0
20230904,120400,44521815,2495,2495,2495,2495,0
20230904,120300,44521815,2495,2495,2495,2495,0
20230904,120200,44521815,2495,2495,2495,2495,0
20230904,120100,44521815,2495,2495,2495,2495,0
20230904,120000,44521815,2495,2495,2495,2495,0
20230904,115900,44521815,2495,2495,2495,2495,0
20230904,115800,44521815,2495,2495,2495,2495,0
20230904,115700,44521815,2495,2495,2495,2495,0
20230904,115600,44521815,2495,2495,2495,2495,0
20230904,115500,44521815,2495,2495,2495,2495,0
20230904,115400,44521815,2495,2495,2495,2495,0
20230904,115300,44521815,2495,2495,2495,2495,0
20230904,115200,44521815,2495,2495,2495,2495,0
20230904,115100,44521815,2495,2495,2495,2495,0
20230904,115000,44521815,2495,2495,2495,2495,0
20230904,114900,44521815,2495,2495,2495,2495,24
20230904,114800,44461935,2495,2495,2495,2495,46
20230904,114700,44347165,2500,2500,2500,2500,0
20230904,114600,44347165,2500,2500,2500,2500,1
20230904,114500,44344665,2495,2495,2495,2495,1
20230904,114400,44342170,2500,2500,2500,2500,38
20230904,114300,44247170,2500,2500,2500,2500,0
20230904,114200,44247170,2500,2500,2500,2500,0
20230904,114100,44247170,2500,2500,2500,2500,0
20230904,114000,44247170,2500,2500,2500,2500,0
20230904,113900,44247170,2500,2500,2500,2500,1
20230904,113800,44244670,2505,2505,2505,2505,5
20230904,113700,44232145,2510,2510,2510,2510,0
20230904,113600,44232145,2510,2510,2510,2510,0
20230904,113500,44232145,2510,2510,2510,2510,0
20230904,113400,44232145,2510,2510,2510,2510,8
20230904,113300,44212065,2500,2500,2500,2500,0
20230904,113200,44212065,2500,2500,2500,2500,0
20230904,113100,44212065,2500,2500,2500,2500,0
20230904,113000,44212065,2500,2500,2500,2500,0
20230904,112900,44212065,2500,2500,2500,2500,0
20230904,112800,44212065,2500,2500,2500,2500,0
20230904,112700,44212065,2500,2500,2500,2500,0
20230904,112600,44212065,2500,2500,2500,2500,1845
20230904,112500,39599565,2500,2500,2500,2500,0
20230904,112400,39599565,2500,2500,2500,2500,0
20230904,112300,39599565,2500,2500,2500,2500,31
20230904,112200,39522065,2500,2500,2500,2500,1045
20230904,112100,36909565,2500,2500,2500,2500,0
20230904,112000,36909565,2500,2500,2500,2500,274
20230904,111900,36224565,2495,2495,2495,2495,0
20230904,111800,36224565,2495,2495,2495,2495,0
20230904,111700,36224565,2495,2495,2495,2495,0
20230904,111600,36224565,2495,2495,2495,2495,0
20230904,111500,36224565,2495,2495,2495,2495,0
20230904,111400,36224565,2495,2495,2495,2495,0
20230904,111300,36224565,2495,2495,2495,2495,0
20230904,111200,36224565,2495,2495,2495,2495,0
20230904,111100,36224565,2495,2495,2495,2495,0
20230904,111000,36224565,2495,2495,2495,2495,0
20230904,110900,36224565,2495,2495,2495,2495,0
20230904,110800,36224565,2495,2495,2495,2495,0
20230904,110700,36224565,2495,2495,2495,2495,0
20230904,110600,36224565,2495,2495,2495,2495,0
20230904,110500,36224565,2495,2495,2495,2495,0
20230904,110400,36224565,2495,2495,2495,2495,0
20230904,110300,36224565,2495,2495,2495,2495,0
20230904,110200,36224565,2495,2495,2495,2495,0
20230904,110100,36224565,2495,2495,2495,2495,0
20230904,110000,36224565,2495,2495,2495,2495,0
20230904,105900,36224565,2495,2495,2495,2495,0
20230904,105800,36224565,2495,2495,2495,2495,0
20230904,105700,36224565,2495,2495,2495,2495,0
20230904,105600,36224565,2495,2495,2495,2495,0
20230904,105500,36224565,2495,2495,2495,2495,0
20230904,105400,36224565,2495,2495,2495,2495,0
20230904,105300,36224565,2495,2495,2495,2495,467
20230904,105200,35059400,2495,2500,2500,2495,1683
20230904,105100,30860120,2500,2500,2500,2500,211
20230904,105000,30332620,2510,2510,2510,2510,0
20230904,104900,30332620,2510,2510,2510,2510,100
20230904,104800,30081620,2510,2510,2510,2510,0
20230904,104700,30081620,2510,2510,2510,2510,0
20230904,104600,30081620,2510,2510,2510,2510,0
20230904,104500,30081620,2510,2510,2510,2510,0
20230904,104400,30081620,2510,2510,2510,2510,10
20230904,104300,30056520,2505,2505,2505,2505,0
20230904,104200,30056520,2505,2505,2505,2505,0
20230904,104100,30056520,2505,2505,2505,2505,0
20230904,104000,30056520,2505,2505,2505,2505,331
20230904,103900,29227365,2500,2500,2500,2500,10
20230904,103800,29202365,2500,2500,2500,2500,74
20230904,103700,29017365,2500,2500,2500,2500,10
20230904,103600,28992365,2500,2500,2500,2500,0
20230904,103500,28992365,2500,2500,2500,2500,0
20230904,103400,28992365,2500,2500,2500,2500,182
20230904,103300,28537365,2500,2500,2500,2500,240
20230904,103200,27937365,2505,2505,2505,2505,1
20230904,103100,27934860,2500,2500,2500,2500,0
20230904,103000,27934860,2500,2500,2500,2500,0
20230904,102900,27934860,2500,2500,2500,2500,0
20230904,102800,27934860,2500,2500,2500,2500,0
20230904,102700,27934860,2500,2500,2500,2500,0
20230904,102600,27934860,2500,2500,2500,2500,1
20230904,102500,27932360,2495,2495,2495,2495,48
20230904,102400,27812600,2495,2495,2495,2495,0
20230904,102300,27812600,2495,2495,2495,2495,0
20230904,102200,27812600,2495,2495,2495,2495,0
20230904,102100,27812600,2495,2495,2495,2495,0
20230904,102000,27812600,2495,2495,2495,2495,0
20230904,101900,27812600,2495,2495,2495,2495,30
20230904,101800,27737750,2500,2505,2505,2500,13
20230904,101700,27705240,2505,2495,2505,2495,83
20230904,101600,27497525,2500,2500,2500,2500,41
20230904,101500,27395025,2500,2500,2500,2500,15
20230904,101400,27357525,2510,2510,2510,2510,3
20230904,101300,27349995,2490,2490,2490,2490,0
20230904,101200,27349995,2490,2490,2490,2490,0
20230904,101100,27349995,2490,2490,2490,2490,0
20230904,101000,27349995,2490,2490,2490,2490,0
20230904,100900,27349995,2490,2490,2490,2490,0
20230904,100800,27349995,2490,2490,2490,2490,0
20230904,100700,27349995,2490,2490,2490,2490,0
20230904,100600,27349995,2490,2495,2495,2490,190
20230904,100500,26876060,2490,2490,2490,2490,0
20230904,100400,26876060,2490,2490,2490,2490,0
20230904,100300,26876060,2490,2495,2495,2490,2288
20230904,100200,21172065,2500,2500,2500,2500,200
20230904,100100,20672065,2500,2500,2500,2500,789
20230904,100000,18699565,2510,2510,2510,2510,0
20230904,095900,18699565,2510,2510,2510,2510,0
20230904,095800,18699565,2510,2510,2510,2510,0
20230904,095700,18699565,2510,2510,2510,2510,0
20230904,095600,18699565,2510,2510,2510,2510,2
20230904,095500,18694545,2500,2500,2500,2500,13
20230904,095400,18662045,2500,2500,2500,2500,50
20230904,095300,18537045,2500,2500,2500,2500,1
20230904,095200,18534545,2515,2515,2515,2515,0
20230904,095100,18534545,2515,2515,2515,2515,0
20230904,095000,18534545,2515,2515,2515,2515,0
20230904,094900,18534545,2515,2515,2515,2515,0
20230904,094800,18534545,2515,2515,2515,2515,10
20230904,094700,18509395,2510,2510,2510,2510,1
20230904,094600,18506885,2510,2510,2510,2510,18
20230904,094500,18461705,2505,2505,2505,2505,4
20230904,094400,18451685,2505,2505,2505,2505,0
20230904,094300,18451685,2505,2510,2510,2505,1202
20230904,094200,15436815,2515,2515,2515,2515,0
20230904,094100,15436815,2515,2515,2515,2515,5
20230904,094000,15424240,2515,2515,2515,2515,0
20230904,093900,15424240,2515,2515,2515,2515,0
20230904,093800,15424240,2515,2515,2515,2515,0
20230904,093700,15424240,2515,2515,2515,2515,0
20230904,093600,15424240,2515,2515,2515,2515,0
20230904,093500,15424240,2515,2515,2515,2515,0
20230904,093400,15424240,2515,2515,2515,2515,0
20230904,093300,15424240,2515,2515,2515,2515,2
20230904,093200,15419210,2515,2515,2515,2515,0
20230904,093100,15419210,2515,2515,2515,2515,1
20230904,093000,15416695,2515,2515,2515,2515,0
20230904,092900,15416695,2515,2515,2515,2515,0
20230904,092800,15416695,2515,2515,2515,2515,50
20230904,092700,15290945,2515,2515,2515,2515,0
20230904,092600,15290945,2515,2515,2515,2515,0
20230904,092500,15290945,2515,2515,2515,2515,0
20230904,092400,15290945,2515,2515,2515,2515,0
20230904,092300,15290945,2515,2515,2515,2515,0
20230904,092200,15290945,2515,2515,2515,2515,5
20230904,092100,15278370,2515,2505,2515,2505,7
20230904,092000,15260775,2510,2510,2510,2510,0
20230904,091900,15260775,2510,2510,2510,2510,0
20230904,091800,15260775,2510,2510,2510,2510,202
20230904,091700,14753755,2510,2515,2515,2510,69
20230904,091600,14580560,2510,2510,2510,2510,0
20230904,091500,14580560,2510,2505,2510,2505,457
20230904,091400,13434940,2510,2510,2510,2510,400
20230904,091300,12430940,2505,2510,2510,2505,117
20230904,091200,12137290,2510,2510,2510,2510,25
20230904,091100,12074540,2510,2510,2510,2510,13
20230904,091000,12041910,2515,2515,2515,2515,5
20230904,090900,12029335,2510,2510,2510,2510,0
20230904,090800,12029335,2510,2510,2510,2510,1
20230904,090700,12026825,2510,2510,2510,2510,42
20230904,090600,11921405,2515,2515,2515,2515,0
20230904,090500,11921405,2515,2515,2515,2515,200
20230904,090400,11418405,2510,2510,2510,2510,2726
20230904,090300,4576145,2515,2520,2520,2515,1071
20230904,090200,1879790,2530,2530,2530,2530,0
20230904,090100,1879790,2530,2530,2530,2530,200
20230904,090000,1373790,2530,2530,2530,2530,543