stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185200,114104100,2460,2460,2460,2460,1066
20230907,185100,114104100,2460,2460,2460,2460,0
20230907,185000,114104100,2460,2460,2460,2460,0
20230907,184900,114104100,2460,2460,2460,2460,0
20230907,184800,114104100,2460,2460,2460,2460,0
20230907,184700,114104100,2460,2460,2460,2460,0
20230907,184600,114104100,2460,2460,2460,2460,0
20230907,184500,114104100,2460,2460,2460,2460,0
20230907,184400,114104100,2460,2460,2460,2460,0
20230907,184300,114104100,2460,2460,2460,2460,0
20230907,184200,114104100,2460,2460,2460,2460,0
20230907,184100,114104100,2460,2460,2460,2460,0
20230907,184000,114104100,2460,2460,2460,2460,0
20230907,183900,114104100,2460,2460,2460,2460,0
20230907,183800,114104100,2460,2460,2460,2460,0
20230907,183700,114104100,2460,2460,2460,2460,0
20230907,183600,114104100,2460,2460,2460,2460,0
20230907,183500,114104100,2460,2460,2460,2460,0
20230907,183400,114104100,2460,2460,2460,2460,0
20230907,183300,114104100,2460,2460,2460,2460,0
20230907,183200,114104100,2460,2460,2460,2460,0
20230907,183100,114104100,2460,2460,2460,2460,0
20230907,183000,114104100,2460,2460,2460,2460,0
20230907,182900,114104100,2460,2460,2460,2460,0
20230907,182800,114104100,2460,2460,2460,2460,0
20230907,182700,114104100,2460,2460,2460,2460,0
20230907,182600,114104100,2460,2460,2460,2460,0
20230907,182500,114104100,2460,2460,2460,2460,0
20230907,182400,114104100,2460,2460,2460,2460,0
20230907,182300,114104100,2460,2460,2460,2460,0
20230907,182200,114104100,2460,2460,2460,2460,1066
20230907,182100,114104100,2460,2460,2460,2460,0
20230907,182000,114104100,2460,2460,2460,2460,0
20230907,181900,114104100,2460,2460,2460,2460,0
20230907,181800,114104100,2460,2460,2460,2460,0
20230907,181700,114104100,2460,2460,2460,2460,0
20230907,181600,114104100,2460,2460,2460,2460,0
20230907,181500,114104100,2460,2460,2460,2460,0
20230907,181400,114104100,2460,2460,2460,2460,0
20230907,181300,114104100,2460,2460,2460,2460,0
20230907,181200,114104100,2460,2460,2460,2460,0
20230907,181100,114104100,2460,2460,2460,2460,0
20230907,181000,114104100,2460,2460,2460,2460,0
20230907,180900,114104100,2460,2460,2460,2460,0
20230907,180800,114104100,2460,2460,2460,2460,0
20230907,180700,114104100,2460,2460,2460,2460,0
20230907,180600,114104100,2460,2460,2460,2460,0
20230907,180500,114104100,2460,2460,2460,2460,0
20230907,180400,114104100,2460,2460,2460,2460,0
20230907,180300,114104100,2460,2460,2460,2460,0
20230907,180200,114104100,2460,2460,2460,2460,0
20230907,180100,114104100,2460,2460,2460,2460,0
20230907,180000,114104100,2460,2460,2460,2460,0
20230907,175900,114104100,2460,2460,2460,2460,0
20230907,175800,114104100,2460,2460,2460,2460,0
20230907,175700,114104100,2460,2460,2460,2460,0
20230907,175600,114104100,2460,2460,2460,2460,0
20230907,175500,114104100,2460,2460,2460,2460,0
20230907,175400,114104100,2460,2460,2460,2460,0
20230907,175300,114104100,2460,2460,2460,2460,0
20230907,175200,114104100,2460,2460,2460,2460,1066
20230907,175100,114104100,2460,2460,2460,2460,0
20230907,175000,114104100,2460,2460,2460,2460,0
20230907,174900,114104100,2460,2460,2460,2460,0
20230907,174800,114104100,2460,2460,2460,2460,0
20230907,174700,114104100,2460,2460,2460,2460,0
20230907,174600,114104100,2460,2460,2460,2460,0
20230907,174500,114104100,2460,2460,2460,2460,0
20230907,174400,114104100,2460,2460,2460,2460,0
20230907,174300,114104100,2460,2460,2460,2460,0
20230907,174200,114104100,2460,2460,2460,2460,0
20230907,174100,114104100,2460,2460,2460,2460,0
20230907,174000,114104100,2460,2460,2460,2460,0
20230907,173900,114104100,2460,2460,2460,2460,0
20230907,173800,114104100,2460,2460,2460,2460,0
20230907,173700,114104100,2460,2460,2460,2460,0
20230907,173600,114104100,2460,2460,2460,2460,0
20230907,173500,114104100,2460,2460,2460,2460,0
20230907,173400,114104100,2460,2460,2460,2460,0
20230907,173300,114104100,2460,2460,2460,2460,0
20230907,173200,114104100,2460,2460,2460,2460,0
20230907,173100,114104100,2460,2460,2460,2460,0
20230907,173000,114104100,2460,2460,2460,2460,0
20230907,172900,114104100,2460,2460,2460,2460,0
20230907,172800,114104100,2460,2460,2460,2460,0
20230907,172700,114104100,2460,2460,2460,2460,0
20230907,172600,114104100,2460,2460,2460,2460,0
20230907,172500,114104100,2460,2460,2460,2460,0
20230907,172400,114104100,2460,2460,2460,2460,0
20230907,172300,114104100,2460,2460,2460,2460,0
20230907,172200,114104100,2460,2460,2460,2460,1066
20230907,172100,114104100,2460,2460,2460,2460,0
20230907,172000,114104100,2460,2460,2460,2460,0
20230907,171900,114104100,2460,2460,2460,2460,0
20230907,171800,114104100,2460,2460,2460,2460,0
20230907,171700,114104100,2460,2460,2460,2460,0
20230907,171600,114104100,2460,2460,2460,2460,0
20230907,171500,114104100,2460,2460,2460,2460,0
20230907,171400,114104100,2460,2460,2460,2460,0
20230907,171300,114104100,2460,2460,2460,2460,0
20230907,171200,114104100,2460,2460,2460,2460,0
20230907,171100,114104100,2460,2460,2460,2460,0
20230907,171000,114104100,2460,2460,2460,2460,0
20230907,170900,114104100,2460,2460,2460,2460,0
20230907,170800,114104100,2460,2460,2460,2460,0
20230907,170700,114104100,2460,2460,2460,2460,0
20230907,170600,114104100,2460,2460,2460,2460,0
20230907,170500,114104100,2460,2460,2460,2460,0
20230907,170400,114104100,2460,2460,2460,2460,0
20230907,170300,114104100,2460,2460,2460,2460,0
20230907,170200,114104100,2460,2460,2460,2460,0
20230907,170100,114104100,2460,2460,2460,2460,0
20230907,170000,114104100,2460,2460,2460,2460,0
20230907,165900,114104100,2460,2460,2460,2460,0
20230907,165800,114104100,2460,2460,2460,2460,0
20230907,165700,114104100,2460,2460,2460,2460,0
20230907,165600,114104100,2460,2460,2460,2460,0
20230907,165500,114104100,2460,2460,2460,2460,0
20230907,165400,114104100,2460,2460,2460,2460,0
20230907,165300,114104100,2460,2460,2460,2460,0
20230907,165200,114104100,2460,2460,2460,2460,1066
20230907,165100,114104100,2460,2460,2460,2460,0
20230907,165000,114104100,2460,2460,2460,2460,0
20230907,164900,114104100,2460,2460,2460,2460,0
20230907,164800,114104100,2460,2460,2460,2460,0
20230907,164700,114104100,2460,2460,2460,2460,0
20230907,164600,114104100,2460,2460,2460,2460,0
20230907,164500,114104100,2460,2460,2460,2460,0
20230907,164400,114104100,2460,2460,2460,2460,0
20230907,164300,114104100,2460,2460,2460,2460,0
20230907,164200,114104100,2460,2460,2460,2460,0
20230907,164100,114104100,2460,2460,2460,2460,0
20230907,164000,114104100,2460,2460,2460,2460,0
20230907,163900,114104100,2460,2460,2460,2460,0
20230907,163800,114104100,2460,2460,2460,2460,0
20230907,163700,114104100,2460,2460,2460,2460,0
20230907,163600,114104100,2460,2460,2460,2460,0
20230907,163500,114104100,2460,2460,2460,2460,0
20230907,163400,114104100,2460,2460,2460,2460,0
20230907,163300,114104100,2460,2460,2460,2460,0
20230907,163200,114104100,2460,2460,2460,2460,0
20230907,163100,114104100,2460,2460,2460,2460,0
20230907,163000,114104100,2460,2460,2460,2460,0
20230907,162900,114104100,2460,2460,2460,2460,0
20230907,162800,114104100,2460,2460,2460,2460,0
20230907,162700,114104100,2460,2460,2460,2460,0
20230907,162600,114104100,2460,2460,2460,2460,0
20230907,162500,114104100,2460,2460,2460,2460,0
20230907,162400,114104100,2460,2460,2460,2460,0
20230907,162300,114104100,2460,2460,2460,2460,0
20230907,162200,114104100,2460,2460,2460,2460,1066
20230907,162100,114104100,2460,2460,2460,2460,0
20230907,162000,114104100,2460,2460,2460,2460,0
20230907,161900,114104100,2460,2460,2460,2460,0
20230907,161800,114104100,2460,2460,2460,2460,0
20230907,161700,114104100,2460,2460,2460,2460,0
20230907,161600,114104100,2460,2460,2460,2460,0
20230907,161500,114104100,2460,2460,2460,2460,0
20230907,161400,114104100,2460,2460,2460,2460,0
20230907,161300,114104100,2460,2460,2460,2460,0
20230907,161200,114104100,2460,2460,2460,2460,0
20230907,161100,114104100,2460,2460,2460,2460,0
20230907,161000,114104100,2460,2460,2460,2460,0
20230907,160900,114104100,2460,2460,2460,2460,0
20230907,160800,114104100,2460,2460,2460,2460,0
20230907,160700,114104100,2460,2460,2460,2460,0
20230907,160600,114104100,2460,2460,2460,2460,0
20230907,160500,114104100,2460,2460,2460,2460,0
20230907,160400,114104100,2460,2460,2460,2460,0
20230907,160300,114104100,2460,2460,2460,2460,0
20230907,160200,114104100,2460,2460,2460,2460,0
20230907,160100,114104100,2460,2460,2460,2460,0
20230907,160000,114104100,2460,2460,2460,2460,0
20230907,155900,114104100,2460,2460,2460,2460,0
20230907,155800,114104100,2460,2460,2460,2460,0
20230907,155700,114104100,2460,2460,2460,2460,0
20230907,155600,114104100,2460,2460,2460,2460,0
20230907,155500,114104100,2460,2460,2460,2460,0
20230907,155400,114104100,2460,2460,2460,2460,0
20230907,155300,114104100,2460,2460,2460,2460,0
20230907,155200,114104100,2460,2460,2460,2460,1066
20230907,155100,114104100,2460,2460,2460,2460,0
20230907,155000,114104100,2460,2460,2460,2460,0
20230907,154900,114104100,2460,2460,2460,2460,0
20230907,154800,114104100,2460,2460,2460,2460,0
20230907,154700,114104100,2460,2460,2460,2460,0
20230907,154600,114104100,2460,2460,2460,2460,0
20230907,154500,114104100,2460,2460,2460,2460,0
20230907,154400,114104100,2460,2460,2460,2460,0
20230907,154300,114104100,2460,2460,2460,2460,0
20230907,154200,114104100,2460,2460,2460,2460,0
20230907,154100,114104100,2460,2460,2460,2460,0
20230907,154000,114104100,2460,2460,2460,2460,0
20230907,153900,114104100,2460,2460,2460,2460,0
20230907,153800,114104100,2460,2460,2460,2460,0
20230907,153700,114104100,2460,2460,2460,2460,0
20230907,153600,114104100,2460,2460,2460,2460,0
20230907,153500,114104100,2460,2460,2460,2460,0
20230907,153400,114104100,2460,2460,2460,2460,0
20230907,153300,114104100,2460,2460,2460,2460,0
20230907,153200,114104100,2460,2460,2460,2460,0
20230907,153100,114104100,2460,2460,2460,2460,0
20230907,153000,114104100,2460,2460,2460,2460,1066
20230907,152900,111481740,2455,2455,2455,2455,0
20230907,152800,111481740,2455,2455,2455,2455,0
20230907,152700,111481740,2455,2455,2455,2455,0
20230907,152600,111481740,2455,2455,2455,2455,0
20230907,152500,111481740,2455,2455,2455,2455,0
20230907,152400,111481740,2455,2455,2455,2455,0
20230907,152300,111481740,2455,2455,2455,2455,0
20230907,152200,111481740,2455,2455,2455,2455,0
20230907,152100,111481740,2455,2455,2455,2455,0
20230907,152000,111481740,2455,2455,2455,2455,0
20230907,151900,111481740,2455,2455,2455,2455,11
20230907,151800,111454735,2455,2455,2455,2455,12
20230907,151700,111425275,2445,2445,2445,2445,0
20230907,151600,111425275,2445,2445,2445,2445,0
20230907,151500,111425275,2445,2445,2445,2445,0
20230907,151400,111425275,2445,2445,2445,2445,38
20230907,151300,111332365,2450,2450,2450,2450,140
20230907,151200,110989365,2450,2450,2450,2450,0
20230907,151100,110989365,2450,2450,2450,2450,200
20230907,151000,110499365,2450,2445,2450,2445,310
20230907,150900,109740100,2445,2455,2455,2445,1679
20230907,150800,105633515,2460,2460,2460,2460,3
20230907,150700,105626135,2450,2450,2450,2450,0
20230907,150600,105626135,2450,2450,2450,2450,0
20230907,150500,105626135,2450,2450,2450,2450,0
20230907,150400,105626135,2450,2450,2450,2450,10
20230907,150300,105601635,2450,2450,2450,2450,0
20230907,150200,105601635,2450,2450,2450,2450,0
20230907,150100,105601635,2450,2450,2450,2450,0
20230907,150000,105601635,2450,2455,2455,2450,600
20230907,145900,104131575,2450,2450,2450,2450,0
20230907,145800,104131575,2450,2450,2450,2450,0
20230907,145700,104131575,2450,2450,2450,2450,0
20230907,145600,104131575,2450,2450,2450,2450,0
20230907,145500,104131575,2450,2450,2450,2450,0
20230907,145400,104131575,2450,2450,2450,2450,100
20230907,145300,103886575,2460,2460,2460,2460,1
20230907,145200,103884115,2460,2460,2460,2460,1000
20230907,145100,101424115,2460,2460,2460,2460,0
20230907,145000,101424115,2460,2460,2460,2460,16
20230907,144900,101384755,2455,2455,2455,2455,0
20230907,144800,101384755,2455,2455,2455,2455,0
20230907,144700,101384755,2455,2455,2455,2455,0
20230907,144600,101384755,2455,2455,2455,2455,0
20230907,144500,101384755,2455,2460,2460,2455,290
20230907,144400,100672675,2460,2460,2460,2460,0
20230907,144300,100672675,2460,2460,2460,2460,0
20230907,144200,100672675,2460,2460,2460,2460,0
20230907,144100,100672675,2460,2460,2460,2460,0
20230907,144000,100672675,2460,2460,2460,2460,7
20230907,143900,100655455,2455,2455,2455,2455,0
20230907,143800,100655455,2455,2455,2455,2455,0
20230907,143700,100655455,2455,2455,2455,2455,0
20230907,143600,100655455,2455,2455,2455,2455,0
20230907,143500,100655455,2455,2455,2455,2455,0
20230907,143400,100655455,2455,2455,2455,2455,0
20230907,143300,100655455,2455,2455,2455,2455,19
20230907,143200,100608810,2460,2460,2460,2460,0
20230907,143100,100608810,2460,2460,2460,2455,413
20230907,143000,99592855,2470,2470,2470,2470,0
20230907,142900,99592855,2470,2470,2470,2470,1
20230907,142800,99590385,2470,2470,2470,2470,0
20230907,142700,99590385,2470,2470,2470,2470,0
20230907,142600,99590385,2470,2470,2470,2470,0
20230907,142500,99590385,2470,2470,2470,2470,0
20230907,142400,99590385,2470,2470,2470,2470,500
20230907,142300,98355385,2460,2460,2460,2460,0
20230907,142200,98355385,2460,2460,2460,2460,200
20230907,142100,97863385,2470,2470,2470,2470,0
20230907,142000,97863385,2470,2470,2470,2470,0
20230907,141900,97863385,2470,2470,2470,2470,2
20230907,141800,97858445,2470,2470,2470,2470,0
20230907,141700,97858445,2470,2470,2470,2470,6
20230907,141600,97843625,2470,2470,2470,2470,0
20230907,141500,97843625,2470,2470,2470,2470,0
20230907,141400,97843625,2470,2470,2470,2470,0
20230907,141300,97843625,2470,2470,2470,2470,0
20230907,141200,97843625,2470,2470,2470,2470,0
20230907,141100,97843625,2470,2470,2470,2470,0
20230907,141000,97843625,2470,2470,2470,2470,0
20230907,140900,97843625,2470,2470,2470,2470,0
20230907,140800,97843625,2470,2470,2470,2470,0
20230907,140700,97843625,2470,2470,2470,2470,0
20230907,140600,97843625,2470,2470,2470,2470,0
20230907,140500,97843625,2470,2470,2470,2470,0
20230907,140400,97843625,2470,2470,2470,2470,0
20230907,140300,97843625,2470,2470,2470,2470,0
20230907,140200,97843625,2470,2470,2470,2470,0
20230907,140100,97843625,2470,2470,2470,2470,0
20230907,140000,97843625,2470,2470,2470,2470,10
20230907,135900,97818925,2470,2470,2470,2470,0
20230907,135800,97818925,2470,2470,2470,2470,0
20230907,135700,97818925,2470,2470,2470,2470,0
20230907,135600,97818925,2470,2470,2470,2470,0
20230907,135500,97818925,2470,2470,2470,2470,21
20230907,135400,97767055,2455,2455,2455,2455,0
20230907,135300,97767055,2455,2455,2455,2455,0
20230907,135200,97767055,2455,2455,2455,2455,0
20230907,135100,97767055,2455,2455,2455,2455,200
20230907,135000,97276055,2455,2455,2455,2455,0
20230907,134900,97276055,2455,2455,2455,2455,0
20230907,134800,97276055,2455,2455,2455,2455,0
20230907,134700,97276055,2455,2455,2455,2455,8
20230907,134600,97256415,2470,2470,2470,2470,0
20230907,134500,97256415,2470,2470,2470,2470,0
20230907,134400,97256415,2470,2470,2470,2470,0
20230907,134300,97256415,2470,2470,2470,2470,0
20230907,134200,97256415,2470,2470,2470,2470,0
20230907,134100,97256415,2470,2470,2470,2470,1
20230907,134000,97253945,2475,2475,2475,2475,0
20230907,133900,97253945,2475,2475,2475,2475,0
20230907,133800,97253945,2475,2475,2475,2475,0
20230907,133700,97253945,2475,2475,2475,2475,0
20230907,133600,97253945,2475,2475,2475,2475,0
20230907,133500,97253945,2475,2455,2475,2455,814
20230907,133400,95240755,2455,2455,2455,2455,0
20230907,133300,95240755,2455,2455,2455,2455,0
20230907,133200,95240755,2455,2455,2455,2455,0
20230907,133100,95240755,2455,2455,2455,2455,559
20230907,133000,93868410,2465,2465,2465,2465,0
20230907,132900,93868410,2465,2465,2465,2465,0
20230907,132800,93868410,2465,2465,2465,2465,0
20230907,132700,93868410,2465,2465,2465,2465,2
20230907,132600,93863480,2465,2465,2465,2465,0
20230907,132500,93863480,2465,2465,2465,2465,0
20230907,132400,93863480,2465,2465,2465,2465,0
20230907,132300,93863480,2465,2465,2465,2465,0
20230907,132200,93863480,2465,2465,2465,2465,0
20230907,132100,93863480,2465,2465,2465,2465,0
20230907,132000,93863480,2465,2465,2465,2465,0
20230907,131900,93863480,2465,2465,2465,2465,1
20230907,131800,93861015,2465,2465,2465,2465,0
20230907,131700,93861015,2465,2465,2465,2465,0
20230907,131600,93861015,2465,2465,2465,2465,2
20230907,131500,93856085,2465,2465,2465,2465,0
20230907,131400,93856085,2465,2465,2465,2465,220
20230907,131300,93313785,2465,2465,2465,2465,0
20230907,131200,93313785,2465,2460,2465,2460,870
20230907,131100,91169270,2460,2460,2460,2460,180
20230907,131000,90726470,2455,2455,2455,2455,0
20230907,130900,90726470,2455,2455,2455,2455,0
20230907,130800,90726470,2455,2455,2455,2455,0
20230907,130700,90726470,2455,2455,2455,2455,346
20230907,130600,89877040,2460,2460,2460,2460,0
20230907,130500,89877040,2460,2460,2460,2460,0
20230907,130400,89877040,2460,2460,2460,2460,0
20230907,130300,89877040,2460,2460,2460,2460,0
20230907,130200,89877040,2460,2460,2460,2460,0
20230907,130100,89877040,2460,2460,2460,2460,1
20230907,130000,89874580,2455,2455,2455,2455,0
20230907,125900,89874580,2455,2455,2455,2455,0
20230907,125800,89874580,2455,2455,2455,2455,0
20230907,125700,89874580,2455,2455,2455,2455,0
20230907,125600,89874580,2455,2455,2455,2455,0
20230907,125500,89874580,2455,2455,2455,2455,111
20230907,125400,89602075,2455,2455,2455,2455,0
20230907,125300,89602075,2455,2455,2455,2455,12
20230907,125200,89572615,2455,2455,2455,2455,40
20230907,125100,89474415,2455,2455,2455,2455,40
20230907,125000,89376215,2445,2455,2455,2445,5913
20230907,124900,74877295,2455,2465,2465,2455,10783
20230907,124800,48365340,2465,2465,2475,2465,63
20230907,124700,48210035,2465,2465,2465,2465,0
20230907,124600,48210035,2465,2465,2465,2465,0
20230907,124500,48210035,2465,2465,2465,2465,0
20230907,124400,48210035,2465,2465,2465,2465,0
20230907,124300,48210035,2465,2465,2465,2465,0
20230907,124200,48210035,2465,2465,2465,2465,0
20230907,124100,48210035,2465,2465,2465,2465,0
20230907,124000,48210035,2465,2465,2465,2465,0
20230907,123900,48210035,2465,2465,2465,2465,0
20230907,123800,48210035,2465,2465,2465,2465,0
20230907,123700,48210035,2465,2465,2465,2465,0
20230907,123600,48210035,2465,2465,2465,2465,0
20230907,123500,48210035,2465,2465,2465,2465,0
20230907,123400,48210035,2465,2465,2465,2465,0
20230907,123300,48210035,2465,2465,2465,2465,0
20230907,123200,48210035,2465,2465,2465,2465,3
20230907,123100,48202640,2465,2465,2465,2465,0
20230907,123000,48202640,2465,2465,2465,2465,0
20230907,122900,48202640,2465,2465,2465,2465,0
20230907,122800,48202640,2465,2465,2465,2465,0
20230907,122700,48202640,2465,2465,2465,2465,0
20230907,122600,48202640,2465,2465,2465,2465,0
20230907,122500,48202640,2465,2465,2465,2465,0
20230907,122400,48202640,2465,2465,2465,2465,0
20230907,122300,48202640,2465,2465,2465,2465,1
20230907,122200,48200175,2465,2465,2465,2465,0
20230907,122100,48200175,2465,2465,2465,2465,0
20230907,122000,48200175,2465,2465,2465,2465,0
20230907,121900,48200175,2465,2465,2465,2465,0
20230907,121800,48200175,2465,2465,2465,2465,1
20230907,121700,48197710,2465,2465,2465,2465,1086
20230907,121600,45520720,2465,2465,2465,2465,0
20230907,121500,45520720,2465,2465,2465,2465,0
20230907,121400,45520720,2465,2465,2465,2465,0
20230907,121300,45520720,2465,2465,2465,2465,0
20230907,121200,45520720,2465,2465,2465,2465,0
20230907,121100,45520720,2465,2465,2465,2465,4
20230907,121000,45510860,2465,2465,2465,2465,0
20230907,120900,45510860,2465,2465,2465,2465,1
20230907,120800,45508395,2465,2465,2465,2465,0
20230907,120700,45508395,2465,2465,2465,2465,30
20230907,120600,45434445,2465,2465,2465,2465,42
20230907,120500,45330915,2465,2465,2465,2465,0
20230907,120400,45330915,2465,2465,2465,2465,0
20230907,120300,45330915,2465,2465,2465,2465,0
20230907,120200,45330915,2465,2465,2465,2465,0
20230907,120100,45330915,2465,2465,2465,2465,0
20230907,120000,45330915,2465,2465,2465,2465,0
20230907,115900,45330915,2465,2465,2465,2465,0
20230907,115800,45330915,2465,2465,2465,2465,411
20230907,115700,44317800,2465,2465,2465,2465,0
20230907,115600,44317800,2465,2465,2465,2465,0
20230907,115500,44317800,2465,2465,2465,2465,0
20230907,115400,44317800,2465,2465,2465,2465,0
20230907,115300,44317800,2465,2465,2465,2465,0
20230907,115200,44317800,2465,2465,2465,2465,0
20230907,115100,44317800,2465,2465,2465,2465,0
20230907,115000,44317800,2465,2465,2465,2465,0
20230907,114900,44317800,2465,2465,2465,2465,0
20230907,114800,44317800,2465,2465,2465,2465,0
20230907,114700,44317800,2465,2465,2465,2465,0
20230907,114600,44317800,2465,2465,2465,2465,1201
20230907,114500,41357335,2465,2465,2465,2465,0
20230907,114400,41357335,2465,2465,2465,2465,0
20230907,114300,41357335,2465,2465,2465,2465,0
20230907,114200,41357335,2465,2465,2465,2465,3
20230907,114100,41349940,2465,2465,2465,2465,100
20230907,114000,41103440,2460,2460,2460,2460,0
20230907,113900,41103440,2460,2460,2460,2460,0
20230907,113800,41103440,2460,2465,2465,2460,541
20230907,113700,39772480,2465,2465,2465,2465,0
20230907,113600,39772480,2465,2465,2465,2465,0
20230907,113500,39772480,2465,2465,2465,2465,0
20230907,113400,39772480,2465,2465,2465,2465,0
20230907,113300,39772480,2465,2465,2465,2465,0
20230907,113200,39772480,2465,2465,2465,2465,0
20230907,113100,39772480,2465,2465,2465,2465,0
20230907,113000,39772480,2465,2465,2465,2465,0
20230907,112900,39772480,2465,2465,2465,2465,0
20230907,112800,39772480,2465,2465,2465,2465,10
20230907,112700,39747830,2480,2480,2480,2480,0
20230907,112600,39747830,2480,2480,2480,2480,1
20230907,112500,39745350,2460,2460,2460,2460,0
20230907,112400,39745350,2460,2465,2465,2460,1451
20230907,112300,36175520,2485,2485,2485,2485,0
20230907,112200,36175520,2485,2485,2485,2485,0
20230907,112100,36175520,2485,2485,2485,2485,0
20230907,112000,36175520,2485,2485,2485,2485,0
20230907,111900,36175520,2485,2485,2485,2485,0
20230907,111800,36175520,2485,2485,2485,2485,400
20230907,111700,35181520,2465,2465,2465,2465,0
20230907,111600,35181520,2465,2465,2465,2465,0
20230907,111500,35181520,2465,2475,2485,2465,700
20230907,111400,33451780,2470,2470,2470,2470,0
20230907,111300,33451780,2470,2470,2475,2470,80
20230907,111200,33254135,2470,2470,2470,2470,0
20230907,111100,33254135,2470,2470,2470,2470,0
20230907,111000,33254135,2470,2470,2470,2470,0
20230907,110900,33254135,2470,2470,2470,2470,0
20230907,110800,33254135,2470,2470,2470,2470,0
20230907,110700,33254135,2470,2470,2470,2470,50
20230907,110600,33130635,2470,2470,2470,2470,0
20230907,110500,33130635,2470,2470,2470,2470,50
20230907,110400,33007135,2470,2470,2470,2470,0
20230907,110300,33007135,2470,2470,2470,2470,0
20230907,110200,33007135,2470,2470,2470,2470,0
20230907,110100,33007135,2470,2470,2470,2470,0
20230907,110000,33007135,2470,2470,2470,2470,0
20230907,105900,33007135,2470,2470,2470,2470,1
20230907,105800,33004665,2470,2470,2470,2470,1
20230907,105700,33002195,2470,2470,2470,2470,0
20230907,105600,33002195,2470,2470,2470,2470,8
20230907,105500,32982435,2465,2465,2465,2465,0
20230907,105400,32982435,2465,2465,2465,2465,0
20230907,105300,32982435,2465,2465,2465,2465,3
20230907,105200,32975040,2465,2465,2465,2465,10
20230907,105100,32950390,2465,2465,2465,2465,529
20230907,105000,31646405,2465,2465,2465,2465,150
20230907,104900,31276655,2475,2475,2475,2475,0
20230907,104800,31276655,2475,2475,2475,2475,0
20230907,104700,31276655,2475,2475,2475,2475,0
20230907,104600,31276655,2475,2475,2475,2475,0
20230907,104500,31276655,2475,2475,2475,2475,0
20230907,104400,31276655,2475,2475,2475,2475,0
20230907,104300,31276655,2475,2475,2475,2475,0
20230907,104200,31276655,2475,2475,2475,2475,0
20230907,104100,31276655,2475,2475,2475,2475,17
20230907,104000,31234580,2465,2465,2465,2465,0
20230907,103900,31234580,2465,2475,2475,2465,4
20230907,103800,31224710,2465,2465,2465,2465,600
20230907,103700,29745710,2470,2470,2470,2470,0
20230907,103600,29745710,2470,2470,2470,2470,1
20230907,103500,29743240,2465,2465,2465,2465,45
20230907,103400,29632315,2465,2465,2465,2465,0
20230907,103300,29632315,2465,2465,2465,2465,100
20230907,103200,29385815,2465,2470,2470,2465,90
20230907,103100,29163675,2475,2475,2475,2475,0
20230907,103000,29163675,2475,2475,2475,2475,0
20230907,102900,29163675,2475,2475,2475,2475,0
20230907,102800,29163675,2475,2475,2475,2475,20
20230907,102700,29114175,2475,2475,2475,2475,1
20230907,102600,29111700,2470,2470,2470,2470,0
20230907,102500,29111700,2470,2475,2475,2470,502
20230907,102400,27871750,2475,2475,2475,2475,2
20230907,102300,27866800,2475,2475,2475,2475,5
20230907,102200,27854425,2475,2475,2475,2475,0
20230907,102100,27854425,2475,2475,2475,2475,0
20230907,102000,27854425,2475,2475,2475,2475,0
20230907,101900,27854425,2475,2475,2475,2475,0
20230907,101800,27854425,2475,2475,2475,2475,10
20230907,101700,27829675,2475,2475,2475,2475,0
20230907,101600,27829675,2475,2475,2475,2475,1
20230907,101500,27827200,2475,2475,2475,2475,1
20230907,101400,27824725,2470,2470,2470,2470,0
20230907,101300,27824725,2470,2470,2470,2470,1
20230907,101200,27822255,2475,2475,2475,2475,6
20230907,101100,27807405,2470,2470,2470,2470,100
20230907,101000,27560405,2470,2470,2470,2470,0
20230907,100900,27560405,2470,2470,2470,2470,0
20230907,100800,27560405,2470,2470,2470,2470,29
20230907,100700,27488775,2470,2470,2470,2470,1513
20230907,100600,23751665,2465,2465,2465,2465,0
20230907,100500,23751665,2465,2465,2465,2465,0
20230907,100400,23751665,2465,2465,2465,2465,0
20230907,100300,23751665,2465,2465,2465,2465,0
20230907,100200,23751665,2465,2465,2465,2465,11
20230907,100100,23724550,2460,2460,2460,2460,140
20230907,100000,23380150,2470,2470,2470,2470,0
20230907,095900,23380150,2470,2470,2470,2470,0
20230907,095800,23380150,2470,2470,2470,2470,9
20230907,095700,23357920,2470,2470,2470,2470,15
20230907,095600,23320870,2470,2465,2470,2465,21
20230907,095500,23269065,2470,2470,2470,2470,10
20230907,095400,23244365,2470,2465,2470,2465,1298
20230907,095300,20044790,2470,2470,2470,2470,40
20230907,095200,19945990,2470,2470,2470,2470,1
20230907,095100,19943520,2470,2470,2470,2470,21
20230907,095000,19891650,2470,2470,2470,2470,0
20230907,094900,19891650,2470,2470,2470,2470,274
20230907,094800,19214870,2475,2475,2475,2475,10
20230907,094700,19190120,2475,2475,2475,2475,0
20230907,094600,19190120,2475,2475,2475,2475,0
20230907,094500,19190120,2475,2480,2480,2475,9
20230907,094400,19167815,2470,2470,2470,2470,100
20230907,094300,18920815,2480,2480,2480,2480,10
20230907,094200,18896015,2480,2480,2480,2480,0
20230907,094100,18896015,2480,2480,2480,2480,1
20230907,094000,18893535,2480,2480,2480,2480,5
20230907,093900,18881135,2480,2480,2480,2480,0
20230907,093800,18881135,2480,2480,2480,2480,10
20230907,093700,18856335,2480,2480,2480,2480,1
20230907,093600,18853855,2480,2480,2480,2480,101
20230907,093500,18603375,2480,2480,2480,2480,1
20230907,093400,18600895,2480,2480,2480,2480,5
20230907,093300,18588495,2470,2470,2470,2470,0
20230907,093200,18588495,2470,2480,2480,2470,2
20230907,093100,18583545,2470,2470,2470,2470,0
20230907,093000,18583545,2470,2470,2470,2470,111
20230907,092900,18309375,2470,2470,2470,2470,10
20230907,092800,18284675,2470,2480,2480,2470,929
20230907,092700,15989545,2470,2470,2470,2470,0
20230907,092600,15989545,2470,2470,2470,2470,44
20230907,092500,15880865,2470,2480,2480,2470,1459
20230907,092400,12272535,2475,2475,2475,2475,0
20230907,092300,12272535,2475,2475,2475,2475,0
20230907,092200,12272535,2475,2475,2475,2475,0
20230907,092100,12272535,2475,2480,2480,2475,100
20230907,092000,12024985,2475,2475,2475,2475,0
20230907,091900,12024985,2475,2475,2475,2475,0
20230907,091800,12024985,2475,2480,2480,2475,1800
20230907,091700,7567060,2480,2480,2480,2480,0
20230907,091600,7567060,2480,2485,2485,2480,54
20230907,091500,7433135,2485,2485,2485,2485,0
20230907,091400,7433135,2485,2485,2485,2485,0
20230907,091300,7433135,2485,2485,2485,2485,242
20230907,091200,6831765,2495,2495,2495,2495,2
20230907,091100,6826775,2495,2495,2495,2495,30
20230907,091000,6751925,2490,2490,2490,2490,9
20230907,090900,6729515,2490,2490,2490,2490,100
20230907,090800,6480515,2490,2495,2495,2490,1814
20230907,090700,1963585,2500,2490,2500,2490,108
20230907,090600,1694630,2490,2490,2490,2490,0
20230907,090500,1694630,2490,2490,2490,2490,13
20230907,090400,1662260,2490,2490,2490,2485,160
20230907,090300,1264540,2475,2480,2480,2475,11
20230907,090200,1237265,2490,2490,2490,2490,0
20230907,090100,1237265,2490,2490,2490,2490,204
20230907,090000,729305,2480,2490,2490,2480,293