stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185500,129107985,2395,2395,2395,2395,1271
20230922,185400,129107985,2395,2395,2395,2395,0
20230922,185300,129107985,2395,2395,2395,2395,0
20230922,185200,129107985,2395,2395,2395,2395,0
20230922,185100,129107985,2395,2395,2395,2395,0
20230922,185000,129107985,2395,2395,2395,2395,0
20230922,184900,129107985,2395,2395,2395,2395,0
20230922,184800,129107985,2395,2395,2395,2395,0
20230922,184700,129107985,2395,2395,2395,2395,0
20230922,184600,129107985,2395,2395,2395,2395,0
20230922,184500,129107985,2395,2395,2395,2395,0
20230922,184400,129107985,2395,2395,2395,2395,0
20230922,184300,129107985,2395,2395,2395,2395,0
20230922,184200,129107985,2395,2395,2395,2395,0
20230922,184100,129107985,2395,2395,2395,2395,0
20230922,184000,129107985,2395,2395,2395,2395,0
20230922,183900,129107985,2395,2395,2395,2395,0
20230922,183800,129107985,2395,2395,2395,2395,0
20230922,183700,129107985,2395,2395,2395,2395,0
20230922,183600,129107985,2395,2395,2395,2395,0
20230922,183500,129107985,2395,2395,2395,2395,0
20230922,183400,129107985,2395,2395,2395,2395,0
20230922,183300,129107985,2395,2395,2395,2395,0
20230922,183200,129107985,2395,2395,2395,2395,0
20230922,183100,129107985,2395,2395,2395,2395,0
20230922,183000,129107985,2395,2395,2395,2395,0
20230922,182900,129107985,2395,2395,2395,2395,0
20230922,182800,129107985,2395,2395,2395,2395,0
20230922,182700,129107985,2395,2395,2395,2395,0
20230922,182600,129107985,2395,2395,2395,2395,0
20230922,182500,129107985,2395,2395,2395,2395,1271
20230922,182400,129107985,2395,2395,2395,2395,0
20230922,182300,129107985,2395,2395,2395,2395,0
20230922,182200,129107985,2395,2395,2395,2395,0
20230922,182100,129107985,2395,2395,2395,2395,0
20230922,182000,129107985,2395,2395,2395,2395,0
20230922,181900,129107985,2395,2395,2395,2395,0
20230922,181800,129107985,2395,2395,2395,2395,0
20230922,181700,129107985,2395,2395,2395,2395,0
20230922,181600,129107985,2395,2395,2395,2395,0
20230922,181500,129107985,2395,2395,2395,2395,0
20230922,181400,129107985,2395,2395,2395,2395,0
20230922,181300,129107985,2395,2395,2395,2395,0
20230922,181200,129107985,2395,2395,2395,2395,0
20230922,181100,129107985,2395,2395,2395,2395,0
20230922,181000,129107985,2395,2395,2395,2395,0
20230922,180900,129107985,2395,2395,2395,2395,0
20230922,180800,129107985,2395,2395,2395,2395,0
20230922,180700,129107985,2395,2395,2395,2395,0
20230922,180600,129107985,2395,2395,2395,2395,0
20230922,180500,129107985,2395,2395,2395,2395,0
20230922,180400,129107985,2395,2395,2395,2395,0
20230922,180300,129107985,2395,2395,2395,2395,0
20230922,180200,129107985,2395,2395,2395,2395,0
20230922,180100,129107985,2395,2395,2395,2395,0
20230922,180000,129107985,2395,2395,2395,2395,0
20230922,175900,129107985,2395,2395,2395,2395,0
20230922,175800,129107985,2395,2395,2395,2395,0
20230922,175700,129107985,2395,2395,2395,2395,0
20230922,175600,129107985,2395,2395,2395,2395,0
20230922,175500,129107985,2395,2395,2395,2395,1271
20230922,175400,129107985,2395,2395,2395,2395,0
20230922,175300,129107985,2395,2395,2395,2395,0
20230922,175200,129107985,2395,2395,2395,2395,0
20230922,175100,129107985,2395,2395,2395,2395,0
20230922,175000,129107985,2395,2395,2395,2395,0
20230922,174900,129107985,2395,2395,2395,2395,0
20230922,174800,129107985,2395,2395,2395,2395,0
20230922,174700,129107985,2395,2395,2395,2395,0
20230922,174600,129107985,2395,2395,2395,2395,0
20230922,174500,129107985,2395,2395,2395,2395,0
20230922,174400,129107985,2395,2395,2395,2395,0
20230922,174300,129107985,2395,2395,2395,2395,0
20230922,174200,129107985,2395,2395,2395,2395,0
20230922,174100,129107985,2395,2395,2395,2395,0
20230922,174000,129107985,2395,2395,2395,2395,0
20230922,173900,129107985,2395,2395,2395,2395,0
20230922,173800,129107985,2395,2395,2395,2395,0
20230922,173700,129107985,2395,2395,2395,2395,0
20230922,173600,129107985,2395,2395,2395,2395,0
20230922,173500,129107985,2395,2395,2395,2395,0
20230922,173400,129107985,2395,2395,2395,2395,0
20230922,173300,129107985,2395,2395,2395,2395,0
20230922,173200,129107985,2395,2395,2395,2395,0
20230922,173100,129107985,2395,2395,2395,2395,0
20230922,173000,129107985,2395,2395,2395,2395,0
20230922,172900,129107985,2395,2395,2395,2395,0
20230922,172800,129107985,2395,2395,2395,2395,0
20230922,172700,129107985,2395,2395,2395,2395,0
20230922,172600,129107985,2395,2395,2395,2395,0
20230922,172500,129107985,2395,2395,2395,2395,1271
20230922,172400,129107985,2395,2395,2395,2395,0
20230922,172300,129107985,2395,2395,2395,2395,0
20230922,172200,129107985,2395,2395,2395,2395,0
20230922,172100,129107985,2395,2395,2395,2395,0
20230922,172000,129107985,2395,2395,2395,2395,0
20230922,171900,129107985,2395,2395,2395,2395,0
20230922,171800,129107985,2395,2395,2395,2395,0
20230922,171700,129107985,2395,2395,2395,2395,0
20230922,171600,129107985,2395,2395,2395,2395,0
20230922,171500,129107985,2395,2395,2395,2395,0
20230922,171400,129107985,2395,2395,2395,2395,0
20230922,171300,129107985,2395,2395,2395,2395,0
20230922,171200,129107985,2395,2395,2395,2395,0
20230922,171100,129107985,2395,2395,2395,2395,0
20230922,171000,129107985,2395,2395,2395,2395,0
20230922,170900,129107985,2395,2395,2395,2395,0
20230922,170800,129107985,2395,2395,2395,2395,0
20230922,170700,129107985,2395,2395,2395,2395,0
20230922,170600,129107985,2395,2395,2395,2395,0
20230922,170500,129107985,2395,2395,2395,2395,0
20230922,170400,129107985,2395,2395,2395,2395,0
20230922,170300,129107985,2395,2395,2395,2395,0
20230922,170200,129107985,2395,2395,2395,2395,0
20230922,170100,129107985,2395,2395,2395,2395,0
20230922,170000,129107985,2395,2395,2395,2395,0
20230922,165900,129107985,2395,2395,2395,2395,0
20230922,165800,129107985,2395,2395,2395,2395,0
20230922,165700,129107985,2395,2395,2395,2395,0
20230922,165600,129107985,2395,2395,2395,2395,0
20230922,165500,129107985,2395,2395,2395,2395,1271
20230922,165400,129107985,2395,2395,2395,2395,0
20230922,165300,129107985,2395,2395,2395,2395,0
20230922,165200,129107985,2395,2395,2395,2395,0
20230922,165100,129107985,2395,2395,2395,2395,0
20230922,165000,129107985,2395,2395,2395,2395,0
20230922,164900,129107985,2395,2395,2395,2395,0
20230922,164800,129107985,2395,2395,2395,2395,0
20230922,164700,129107985,2395,2395,2395,2395,0
20230922,164600,129107985,2395,2395,2395,2395,0
20230922,164500,129107985,2395,2395,2395,2395,0
20230922,164400,129107985,2395,2395,2395,2395,0
20230922,164300,129107985,2395,2395,2395,2395,0
20230922,164200,129107985,2395,2395,2395,2395,0
20230922,164100,129107985,2395,2395,2395,2395,0
20230922,164000,129107985,2395,2395,2395,2395,0
20230922,163900,129107985,2395,2395,2395,2395,0
20230922,163800,129107985,2395,2395,2395,2395,0
20230922,163700,129107985,2395,2395,2395,2395,0
20230922,163600,129107985,2395,2395,2395,2395,0
20230922,163500,129107985,2395,2395,2395,2395,0
20230922,163400,129107985,2395,2395,2395,2395,0
20230922,163300,129107985,2395,2395,2395,2395,0
20230922,163200,129107985,2395,2395,2395,2395,0
20230922,163100,129107985,2395,2395,2395,2395,0
20230922,163000,129107985,2395,2395,2395,2395,0
20230922,162900,129107985,2395,2395,2395,2395,0
20230922,162800,129107985,2395,2395,2395,2395,0
20230922,162700,129107985,2395,2395,2395,2395,0
20230922,162600,129107985,2395,2395,2395,2395,0
20230922,162500,129107985,2395,2395,2395,2395,1271
20230922,162400,129107985,2395,2395,2395,2395,0
20230922,162300,129107985,2395,2395,2395,2395,0
20230922,162200,129107985,2395,2395,2395,2395,0
20230922,162100,129107985,2395,2395,2395,2395,0
20230922,162000,129107985,2395,2395,2395,2395,0
20230922,161900,129107985,2395,2395,2395,2395,0
20230922,161800,129107985,2395,2395,2395,2395,0
20230922,161700,129107985,2395,2395,2395,2395,0
20230922,161600,129107985,2395,2395,2395,2395,0
20230922,161500,129107985,2395,2395,2395,2395,0
20230922,161400,129107985,2395,2395,2395,2395,0
20230922,161300,129107985,2395,2395,2395,2395,0
20230922,161200,129107985,2395,2395,2395,2395,0
20230922,161100,129107985,2395,2395,2395,2395,0
20230922,161000,129107985,2395,2395,2395,2395,0
20230922,160900,129107985,2395,2395,2395,2395,0
20230922,160800,129107985,2395,2395,2395,2395,0
20230922,160700,129107985,2395,2395,2395,2395,0
20230922,160600,129107985,2395,2395,2395,2395,0
20230922,160500,129107985,2395,2395,2395,2395,0
20230922,160400,129107985,2395,2395,2395,2395,0
20230922,160300,129107985,2395,2395,2395,2395,0
20230922,160200,129107985,2395,2395,2395,2395,0
20230922,160100,129107985,2395,2395,2395,2395,0
20230922,160000,129107985,2395,2395,2395,2395,0
20230922,155900,129107985,2395,2395,2395,2395,0
20230922,155800,129107985,2395,2395,2395,2395,0
20230922,155700,129107985,2395,2395,2395,2395,0
20230922,155600,129107985,2395,2395,2395,2395,0
20230922,155500,129107985,2395,2395,2395,2395,1271
20230922,155400,129107985,2395,2395,2395,2395,0
20230922,155300,129107985,2395,2395,2395,2395,0
20230922,155200,129107985,2395,2395,2395,2395,0
20230922,155100,129107985,2395,2395,2395,2395,0
20230922,155000,129107985,2395,2395,2395,2395,0
20230922,154900,129107985,2395,2395,2395,2395,0
20230922,154800,129107985,2395,2395,2395,2395,0
20230922,154700,129107985,2395,2395,2395,2395,0
20230922,154600,129107985,2395,2395,2395,2395,0
20230922,154500,129107985,2395,2395,2395,2395,0
20230922,154400,129107985,2395,2395,2395,2395,0
20230922,154300,129107985,2395,2395,2395,2395,0
20230922,154200,129107985,2395,2395,2395,2395,0
20230922,154100,129107985,2395,2395,2395,2395,0
20230922,154000,129107985,2395,2395,2395,2395,0
20230922,153900,129107985,2395,2395,2395,2395,0
20230922,153800,129107985,2395,2395,2395,2395,0
20230922,153700,129107985,2395,2395,2395,2395,0
20230922,153600,129107985,2395,2395,2395,2395,0
20230922,153500,129107985,2395,2395,2395,2395,0
20230922,153400,129107985,2395,2395,2395,2395,0
20230922,153300,129107985,2395,2395,2395,2395,0
20230922,153200,129107985,2395,2395,2395,2395,0
20230922,153100,129107985,2395,2395,2395,2395,0
20230922,153000,129107985,2395,2395,2395,2395,1271
20230922,152900,126063940,2395,2395,2395,2395,0
20230922,152800,126063940,2395,2395,2395,2395,0
20230922,152700,126063940,2395,2395,2395,2395,0
20230922,152600,126063940,2395,2395,2395,2395,0
20230922,152500,126063940,2395,2395,2395,2395,0
20230922,152400,126063940,2395,2395,2395,2395,0
20230922,152300,126063940,2395,2395,2395,2395,0
20230922,152200,126063940,2395,2395,2395,2395,0
20230922,152100,126063940,2395,2395,2395,2395,0
20230922,152000,126063940,2395,2395,2395,2395,0
20230922,151900,126063940,2395,2390,2395,2390,181
20230922,151800,125631345,2395,2390,2395,2390,1926
20230922,151700,121028200,2390,2395,2395,2390,173
20230922,151600,120614725,2390,2385,2390,2385,1913
20230922,151500,116042675,2390,2395,2395,2390,23
20230922,151400,115987700,2395,2395,2395,2395,1
20230922,151300,115985305,2385,2385,2385,2385,0
20230922,151200,115985305,2385,2385,2385,2385,0
20230922,151100,115985305,2385,2390,2390,2385,2435
20230922,151000,110177730,2390,2390,2390,2390,1
20230922,150900,110175340,2390,2390,2390,2390,0
20230922,150800,110175340,2390,2390,2390,2390,30
20230922,150700,110103640,2390,2390,2390,2390,0
20230922,150600,110103640,2390,2390,2390,2390,0
20230922,150500,110103640,2390,2390,2390,2390,102
20230922,150400,109859860,2390,2390,2390,2390,403
20230922,150300,108896690,2395,2395,2395,2395,0
20230922,150200,108896690,2395,2395,2395,2395,0
20230922,150100,108896690,2395,2395,2395,2395,1
20230922,150000,108894295,2390,2390,2390,2390,0
20230922,145900,108894295,2390,2390,2390,2390,0
20230922,145800,108894295,2390,2390,2390,2390,0
20230922,145700,108894295,2390,2390,2390,2390,0
20230922,145600,108894295,2390,2390,2390,2390,600
20230922,145500,107460295,2395,2395,2395,2395,0
20230922,145400,107460295,2395,2395,2395,2395,1
20230922,145300,107457900,2395,2395,2395,2395,1
20230922,145200,107455505,2395,2395,2395,2395,0
20230922,145100,107455505,2395,2395,2395,2395,0
20230922,145000,107455505,2395,2395,2395,2395,0
20230922,144900,107455505,2395,2395,2395,2395,0
20230922,144800,107455505,2395,2395,2395,2395,419
20230922,144700,106452000,2395,2395,2395,2395,41
20230922,144600,106353805,2395,2395,2395,2395,0
20230922,144500,106353805,2395,2395,2395,2395,1
20230922,144400,106351410,2395,2395,2395,2395,0
20230922,144300,106351410,2395,2395,2395,2395,1
20230922,144200,106349015,2395,2395,2395,2395,97
20230922,144100,106116700,2395,2395,2395,2395,200
20230922,144000,105637700,2400,2400,2400,2400,0
20230922,143900,105637700,2400,2400,2400,2400,0
20230922,143800,105637700,2400,2400,2400,2400,0
20230922,143700,105637700,2400,2400,2400,2400,0
20230922,143600,105637700,2400,2400,2400,2400,0
20230922,143500,105637700,2400,2400,2400,2400,1
20230922,143400,105635300,2400,2400,2400,2400,0
20230922,143300,105635300,2400,2400,2400,2400,0
20230922,143200,105635300,2400,2400,2400,2400,0
20230922,143100,105635300,2400,2400,2400,2400,3
20230922,143000,105628100,2400,2400,2400,2400,0
20230922,142900,105628100,2400,2400,2400,2400,1
20230922,142800,105625700,2400,2400,2400,2400,1
20230922,142700,105623300,2400,2400,2400,2400,0
20230922,142600,105623300,2400,2400,2400,2400,0
20230922,142500,105623300,2400,2400,2400,2400,41
20230922,142400,105524900,2400,2400,2400,2400,0
20230922,142300,105524900,2400,2400,2400,2400,0
20230922,142200,105524900,2400,2400,2400,2400,0
20230922,142100,105524900,2400,2400,2400,2400,0
20230922,142000,105524900,2400,2400,2400,2400,0
20230922,141900,105524900,2400,2400,2400,2400,1
20230922,141800,105522500,2400,2400,2400,2400,0
20230922,141700,105522500,2400,2400,2400,2400,0
20230922,141600,105522500,2400,2400,2400,2400,0
20230922,141500,105522500,2400,2400,2400,2400,0
20230922,141400,105522500,2400,2400,2400,2400,50
20230922,141300,105402500,2400,2400,2400,2400,0
20230922,141200,105402500,2400,2400,2400,2400,87
20230922,141100,105193700,2400,2400,2400,2400,2779
20230922,141000,98524100,2400,2400,2400,2400,87
20230922,140900,98315300,2395,2395,2395,2395,0
20230922,140800,98315300,2395,2395,2395,2395,1
20230922,140700,98312905,2400,2400,2400,2400,0
20230922,140600,98312905,2400,2400,2400,2400,0
20230922,140500,98312905,2400,2400,2400,2400,0
20230922,140400,98312905,2400,2400,2400,2400,0
20230922,140300,98312905,2400,2395,2400,2395,3
20230922,140200,98305715,2395,2395,2395,2395,0
20230922,140100,98305715,2395,2395,2395,2395,0
20230922,140000,98305715,2395,2395,2395,2395,1
20230922,135900,98303320,2395,2395,2395,2395,3003
20230922,135800,91111135,2390,2390,2390,2390,0
20230922,135700,91111135,2390,2390,2390,2390,2
20230922,135600,91106355,2385,2385,2385,2385,0
20230922,135500,91106355,2385,2385,2385,2385,0
20230922,135400,91106355,2385,2385,2385,2385,0
20230922,135300,91106355,2385,2385,2385,2385,0
20230922,135200,91106355,2385,2385,2385,2385,0
20230922,135100,91106355,2385,2385,2385,2385,0
20230922,135000,91106355,2385,2385,2385,2385,0
20230922,134900,91106355,2385,2385,2385,2385,0
20230922,134800,91106355,2385,2385,2385,2385,1
20230922,134700,91103970,2380,2380,2380,2380,0
20230922,134600,91103970,2380,2380,2380,2380,0
20230922,134500,91103970,2380,2380,2380,2380,0
20230922,134400,91103970,2380,2380,2380,2380,0
20230922,134300,91103970,2380,2380,2380,2380,0
20230922,134200,91103970,2380,2380,2380,2380,0
20230922,134100,91103970,2380,2380,2380,2380,177
20230922,134000,90682710,2385,2385,2385,2385,0
20230922,133900,90682710,2385,2385,2385,2385,0
20230922,133800,90682710,2385,2385,2385,2385,1
20230922,133700,90680325,2380,2380,2380,2380,391
20230922,133600,89749745,2385,2385,2385,2385,2
20230922,133500,89744975,2385,2385,2385,2385,0
20230922,133400,89744975,2385,2385,2385,2385,6
20230922,133300,89730665,2390,2390,2390,2390,0
20230922,133200,89730665,2390,2390,2390,2390,1
20230922,133100,89728275,2385,2385,2385,2385,0
20230922,133000,89728275,2385,2385,2385,2385,0
20230922,132900,89728275,2385,2385,2385,2385,0
20230922,132800,89728275,2385,2385,2385,2385,0
20230922,132700,89728275,2385,2395,2395,2385,994
20230922,132600,87347655,2395,2395,2395,2395,0
20230922,132500,87347655,2395,2395,2395,2395,2
20230922,132400,87342865,2400,2400,2400,2400,0
20230922,132300,87342865,2400,2400,2400,2400,0
20230922,132200,87342865,2400,2400,2400,2400,0
20230922,132100,87342865,2400,2385,2400,2385,3163
20230922,132000,79761165,2385,2385,2385,2385,0
20230922,131900,79761165,2385,2385,2385,2385,0
20230922,131800,79761165,2385,2385,2385,2385,0
20230922,131700,79761165,2385,2385,2385,2385,42
20230922,131600,79660995,2385,2385,2385,2385,0
20230922,131500,79660995,2385,2385,2385,2385,0
20230922,131400,79660995,2385,2385,2385,2385,0
20230922,131300,79660995,2385,2390,2390,2385,16
20230922,131200,79622765,2375,2375,2375,2375,0
20230922,131100,79622765,2375,2375,2375,2375,0
20230922,131000,79622765,2375,2375,2375,2375,0
20230922,130900,79622765,2375,2375,2375,2375,200
20230922,130800,79147765,2375,2375,2375,2375,0
20230922,130700,79147765,2375,2375,2375,2375,0
20230922,130600,79147765,2375,2375,2375,2375,0
20230922,130500,79147765,2375,2375,2375,2375,0
20230922,130400,79147765,2375,2375,2375,2375,0
20230922,130300,79147765,2375,2375,2375,2375,1878
20230922,130200,74687515,2380,2380,2380,2380,222
20230922,130100,74159155,2380,2380,2380,2380,380
20230922,130000,73254755,2395,2395,2395,2395,0
20230922,125900,73254755,2395,2395,2395,2395,0
20230922,125800,73254755,2395,2395,2395,2395,0
20230922,125700,73254755,2395,2395,2395,2395,0
20230922,125600,73254755,2395,2395,2395,2395,0
20230922,125500,73254755,2395,2395,2395,2395,0
20230922,125400,73254755,2395,2395,2395,2395,0
20230922,125300,73254755,2395,2395,2395,2395,85
20230922,125200,73051180,2390,2390,2390,2390,0
20230922,125100,73051180,2390,2390,2390,2390,1578
20230922,125000,69279760,2390,2390,2390,2390,0
20230922,124900,69279760,2390,2390,2390,2390,0
20230922,124800,69279760,2390,2390,2390,2390,0
20230922,124700,69279760,2390,2390,2390,2390,0
20230922,124600,69279760,2390,2390,2390,2390,0
20230922,124500,69279760,2390,2390,2390,2390,0
20230922,124400,69279760,2390,2390,2390,2390,0
20230922,124300,69279760,2390,2390,2390,2390,0
20230922,124200,69279760,2390,2390,2390,2390,0
20230922,124100,69279760,2390,2390,2390,2390,450
20230922,124000,68204260,2385,2385,2385,2385,0
20230922,123900,68204260,2385,2385,2385,2385,0
20230922,123800,68204260,2385,2385,2385,2385,452
20230922,123700,67126240,2385,2385,2385,2385,120
20230922,123600,66840040,2385,2385,2385,2385,0
20230922,123500,66840040,2385,2385,2385,2385,0
20230922,123400,66840040,2385,2385,2385,2385,1
20230922,123300,66837655,2385,2385,2385,2385,0
20230922,123200,66837655,2385,2385,2385,2385,0
20230922,123100,66837655,2385,2385,2385,2385,0
20230922,123000,66837655,2385,2385,2385,2385,13
20230922,122900,66806650,2385,2385,2385,2385,0
20230922,122800,66806650,2385,2385,2385,2385,0
20230922,122700,66806650,2385,2385,2385,2385,10
20230922,122600,66782800,2375,2375,2375,2375,0
20230922,122500,66782800,2375,2375,2375,2375,0
20230922,122400,66782800,2375,2375,2375,2375,0
20230922,122300,66782800,2375,2375,2375,2375,0
20230922,122200,66782800,2375,2375,2375,2375,25
20230922,122100,66723425,2375,2375,2375,2375,0
20230922,122000,66723425,2375,2375,2375,2375,0
20230922,121900,66723425,2375,2375,2375,2375,0
20230922,121800,66723425,2375,2375,2375,2375,0
20230922,121700,66723425,2375,2385,2385,2375,6370
20230922,121600,51580520,2390,2390,2390,2390,0
20230922,121500,51580520,2390,2390,2390,2390,0
20230922,121400,51580520,2390,2390,2390,2390,2
20230922,121300,51575740,2385,2385,2385,2385,0
20230922,121200,51575740,2385,2385,2385,2385,0
20230922,121100,51575740,2385,2385,2385,2385,0
20230922,121000,51575740,2385,2385,2385,2385,0
20230922,120900,51575740,2385,2390,2390,2385,1178
20230922,120800,48766200,2390,2390,2390,2390,0
20230922,120700,48766200,2390,2390,2390,2390,0
20230922,120600,48766200,2390,2390,2390,2390,1
20230922,120500,48763810,2390,2390,2390,2390,0
20230922,120400,48763810,2390,2390,2390,2390,0
20230922,120300,48763810,2390,2390,2390,2390,0
20230922,120200,48763810,2390,2390,2390,2390,0
20230922,120100,48763810,2390,2390,2390,2390,0
20230922,120000,48763810,2390,2390,2390,2390,0
20230922,115900,48763810,2390,2390,2390,2390,0
20230922,115800,48763810,2390,2390,2390,2390,0
20230922,115700,48763810,2390,2390,2390,2390,0
20230922,115600,48763810,2390,2390,2390,2390,0
20230922,115500,48763810,2390,2390,2390,2390,0
20230922,115400,48763810,2390,2390,2390,2390,57
20230922,115300,48627580,2390,2390,2390,2390,0
20230922,115200,48627580,2390,2390,2390,2390,0
20230922,115100,48627580,2390,2390,2390,2390,0
20230922,115000,48627580,2390,2390,2390,2390,504
20230922,114900,47423020,2390,2390,2390,2390,0
20230922,114800,47423020,2390,2390,2390,2390,0
20230922,114700,47423020,2390,2390,2390,2390,0
20230922,114600,47423020,2390,2390,2390,2390,0
20230922,114500,47423020,2390,2390,2390,2390,0
20230922,114400,47423020,2390,2390,2390,2390,0
20230922,114300,47423020,2390,2390,2390,2390,0
20230922,114200,47423020,2390,2390,2390,2390,0
20230922,114100,47423020,2390,2390,2390,2390,0
20230922,114000,47423020,2390,2390,2390,2390,0
20230922,113900,47423020,2390,2390,2390,2390,0
20230922,113800,47423020,2390,2390,2390,2390,0
20230922,113700,47423020,2390,2390,2390,2390,0
20230922,113600,47423020,2390,2390,2390,2390,1
20230922,113500,47420630,2390,2390,2390,2390,78
20230922,113400,47234210,2385,2385,2385,2385,0
20230922,113300,47234210,2385,2385,2385,2385,0
20230922,113200,47234210,2385,2385,2385,2385,27
20230922,113100,47169815,2395,2395,2395,2395,0
20230922,113000,47169815,2395,2395,2395,2395,0
20230922,112900,47169815,2395,2395,2395,2395,0
20230922,112800,47169815,2395,2395,2395,2395,1
20230922,112700,47167420,2385,2385,2385,2385,0
20230922,112600,47167420,2385,2385,2385,2385,0
20230922,112500,47167420,2385,2385,2385,2385,0
20230922,112400,47167420,2385,2385,2385,2385,0
20230922,112300,47167420,2385,2385,2385,2385,0
20230922,112200,47167420,2385,2385,2385,2385,20
20230922,112100,47119720,2390,2390,2390,2390,0
20230922,112000,47119720,2390,2390,2390,2390,0
20230922,111900,47119720,2390,2390,2390,2390,0
20230922,111800,47119720,2390,2390,2390,2390,5
20230922,111700,47107770,2385,2385,2385,2385,0
20230922,111600,47107770,2385,2385,2385,2385,0
20230922,111500,47107770,2385,2385,2385,2385,0
20230922,111400,47107770,2385,2385,2385,2385,0
20230922,111300,47107770,2385,2385,2385,2385,69
20230922,111200,46943205,2390,2390,2390,2390,0
20230922,111100,46943205,2390,2390,2390,2390,0
20230922,111000,46943205,2390,2390,2390,2390,0
20230922,110900,46943205,2390,2390,2390,2390,0
20230922,110800,46943205,2390,2390,2390,2390,0
20230922,110700,46943205,2390,2390,2390,2390,0
20230922,110600,46943205,2390,2390,2390,2390,1
20230922,110500,46940815,2390,2395,2395,2390,140
20230922,110400,46605615,2380,2380,2380,2380,538
20230922,110300,45325175,2390,2390,2390,2390,3
20230922,110200,45318005,2390,2390,2390,2390,418
20230922,110100,44318985,2385,2385,2385,2385,0
20230922,110000,44318985,2385,2385,2385,2385,0
20230922,105900,44318985,2385,2385,2385,2385,0
20230922,105800,44318985,2385,2380,2385,2380,2
20230922,105700,44314220,2380,2380,2380,2380,0
20230922,105600,44314220,2380,2380,2380,2380,0
20230922,105500,44314220,2380,2380,2380,2380,0
20230922,105400,44314220,2380,2380,2380,2380,0
20230922,105300,44314220,2380,2385,2385,2380,785
20230922,105200,42445915,2380,2380,2380,2380,0
20230922,105100,42445915,2380,2380,2380,2380,162
20230922,105000,42060355,2380,2380,2380,2380,10
20230922,104900,42036555,2380,2380,2380,2380,50
20230922,104800,41917555,2380,2380,2380,2380,40
20230922,104700,41822355,2375,2375,2375,2375,300
20230922,104600,41109855,2380,2380,2380,2380,0
20230922,104500,41109855,2380,2380,2380,2380,123
20230922,104400,40817115,2380,2380,2380,2380,0
20230922,104300,40817115,2380,2380,2380,2380,0
20230922,104200,40817115,2380,2380,2380,2380,1
20230922,104100,40814735,2380,2380,2380,2380,100
20230922,104000,40576735,2380,2380,2380,2380,0
20230922,103900,40576735,2380,2380,2380,2380,0
20230922,103800,40576735,2380,2380,2380,2380,0
20230922,103700,40576735,2380,2380,2380,2380,0
20230922,103600,40576735,2380,2380,2380,2380,0
20230922,103500,40576735,2380,2380,2380,2380,0
20230922,103400,40576735,2380,2380,2380,2380,0
20230922,103300,40576735,2380,2380,2380,2380,0
20230922,103200,40576735,2380,2380,2380,2380,755
20230922,103100,38779835,2380,2380,2380,2380,0
20230922,103000,38779835,2380,2380,2380,2380,0
20230922,102900,38779835,2380,2380,2380,2380,0
20230922,102800,38779835,2380,2380,2380,2380,3
20230922,102700,38772695,2375,2375,2375,2375,0
20230922,102600,38772695,2375,2375,2375,2375,0
20230922,102500,38772695,2375,2375,2375,2375,250
20230922,102400,38178945,2375,2375,2375,2375,0
20230922,102300,38178945,2375,2375,2375,2375,5
20230922,102200,38167070,2375,2375,2375,2375,143
20230922,102100,37827445,2375,2375,2375,2375,0
20230922,102000,37827445,2375,2375,2375,2375,457
20230922,101900,36742070,2375,2375,2375,2375,0
20230922,101800,36742070,2375,2375,2375,2375,0
20230922,101700,36742070,2375,2375,2375,2375,0
20230922,101600,36742070,2375,2375,2375,2375,6
20230922,101500,36727820,2380,2380,2380,2380,70
20230922,101400,36561220,2380,2380,2380,2380,0
20230922,101300,36561220,2380,2380,2380,2380,2
20230922,101200,36556460,2380,2380,2380,2380,180
20230922,101100,36128060,2380,2380,2380,2380,0
20230922,101000,36128060,2380,2380,2380,2380,0
20230922,100900,36128060,2380,2380,2380,2380,0
20230922,100800,36128060,2380,2380,2380,2380,0
20230922,100700,36128060,2380,2380,2380,2370,4415
20230922,100600,25652040,2380,2380,2380,2380,0
20230922,100500,25652040,2380,2380,2380,2380,0
20230922,100400,25652040,2380,2380,2380,2380,0
20230922,100300,25652040,2380,2380,2380,2380,0
20230922,100200,25652040,2380,2380,2380,2380,0
20230922,100100,25652040,2380,2380,2380,2380,700
20230922,100000,23986040,2380,2380,2380,2380,0
20230922,095900,23986040,2380,2380,2380,2380,0
20230922,095800,23986040,2380,2380,2380,2380,98
20230922,095700,23752800,2380,2380,2380,2380,0
20230922,095600,23752800,2380,2380,2380,2380,0
20230922,095500,23752800,2380,2380,2380,2380,0
20230922,095400,23752800,2380,2380,2380,2380,0
20230922,095300,23752800,2380,2380,2380,2380,0
20230922,095200,23752800,2380,2380,2380,2380,0
20230922,095100,23752800,2380,2380,2380,2380,0
20230922,095000,23752800,2380,2380,2380,2380,0
20230922,094900,23752800,2380,2380,2380,2380,0
20230922,094800,23752800,2380,2380,2380,2380,49
20230922,094700,23636180,2380,2380,2380,2380,1
20230922,094600,23633800,2380,2385,2385,2380,798
20230922,094500,21734145,2385,2390,2390,2385,797
20230922,094400,19832300,2390,2390,2390,2390,0
20230922,094300,19832300,2390,2390,2390,2390,0
20230922,094200,19832300,2390,2390,2390,2390,58
20230922,094100,19693680,2390,2390,2390,2390,0
20230922,094000,19693680,2390,2390,2390,2390,206
20230922,093900,19201340,2380,2380,2380,2380,200
20230922,093800,18725340,2380,2380,2380,2380,20
20230922,093700,18677740,2385,2385,2385,2385,100
20230922,093600,18439240,2390,2390,2390,2390,0
20230922,093500,18439240,2390,2390,2390,2390,0
20230922,093400,18439240,2390,2390,2390,2390,1
20230922,093300,18436850,2385,2385,2385,2385,3
20230922,093200,18429695,2390,2390,2390,2390,50
20230922,093100,18310195,2385,2385,2385,2385,0
20230922,093000,18310195,2385,2385,2385,2385,0
20230922,092900,18310195,2385,2385,2385,2385,0
20230922,092800,18310195,2385,2385,2385,2385,200
20230922,092700,17833195,2385,2385,2385,2385,5
20230922,092600,17821270,2385,2385,2385,2385,294
20230922,092500,17120080,2385,2385,2385,2385,1
20230922,092400,17117695,2385,2385,2385,2385,45
20230922,092300,17010370,2385,2385,2385,2385,0
20230922,092200,17010370,2385,2385,2385,2385,55
20230922,092100,16879195,2390,2390,2390,2390,0
20230922,092000,16879195,2390,2390,2390,2390,16
20230922,091900,16840955,2390,2390,2390,2390,0
20230922,091800,16840955,2390,2390,2390,2390,53
20230922,091700,16714285,2385,2385,2385,2385,0
20230922,091600,16714285,2385,2385,2385,2385,0
20230922,091500,16714285,2385,2385,2385,2385,8
20230922,091400,16695205,2390,2390,2390,2390,101
20230922,091300,16453815,2390,2390,2390,2390,0
20230922,091200,16453815,2390,2390,2390,2390,0
20230922,091100,16453815,2390,2390,2390,2390,11
20230922,091000,16427525,2390,2400,2400,2390,15
20230922,090900,16391665,2395,2390,2400,2390,19
20230922,090800,16346145,2390,2400,2400,2390,98
20230922,090700,16111845,2390,2380,2400,2380,243
20230922,090600,15531380,2375,2375,2380,2370,620
20230922,090500,14060055,2375,2380,2380,2375,50
20230922,090400,13941110,2385,2395,2395,2380,17
20230922,090300,13900555,2395,2385,2395,2385,215
20230922,090200,13387710,2385,2385,2385,2380,456
20230922,090100,12302375,2385,2385,2400,2385,152
20230922,090000,11937845,2410,2380,2410,2365,5024