stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185700,784125255,2045,2045,2045,2045,8337
20230904,185600,784125255,2045,2045,2045,2045,0
20230904,185500,784125255,2045,2045,2045,2045,0
20230904,185400,784125255,2045,2045,2045,2045,0
20230904,185300,784125255,2045,2045,2045,2045,0
20230904,185200,784125255,2045,2045,2045,2045,0
20230904,185100,784125255,2045,2045,2045,2045,0
20230904,185000,784125255,2045,2045,2045,2045,0
20230904,184900,784125255,2045,2045,2045,2045,0
20230904,184800,784125255,2045,2045,2045,2045,0
20230904,184700,784125255,2045,2045,2045,2045,0
20230904,184600,784125255,2045,2045,2045,2045,0
20230904,184500,784125255,2045,2045,2045,2045,0
20230904,184400,784125255,2045,2045,2045,2045,0
20230904,184300,784125255,2045,2045,2045,2045,0
20230904,184200,784125255,2045,2045,2045,2045,0
20230904,184100,784125255,2045,2045,2045,2045,0
20230904,184000,784125255,2045,2045,2045,2045,0
20230904,183900,784125255,2045,2045,2045,2045,0
20230904,183800,784125255,2045,2045,2045,2045,0
20230904,183700,784125255,2045,2045,2045,2045,0
20230904,183600,784125255,2045,2045,2045,2045,0
20230904,183500,784125255,2045,2045,2045,2045,0
20230904,183400,784125255,2045,2045,2045,2045,0
20230904,183300,784125255,2045,2045,2045,2045,0
20230904,183200,784125255,2045,2045,2045,2045,0
20230904,183100,784125255,2045,2045,2045,2045,0
20230904,183000,784125255,2045,2045,2045,2045,0
20230904,182900,784125255,2045,2045,2045,2045,0
20230904,182800,784125255,2045,2045,2045,2045,0
20230904,182700,784125255,2045,2045,2045,2045,8337
20230904,182600,784125255,2045,2045,2045,2045,0
20230904,182500,784125255,2045,2045,2045,2045,0
20230904,182400,784125255,2045,2045,2045,2045,0
20230904,182300,784125255,2045,2045,2045,2045,0
20230904,182200,784125255,2045,2045,2045,2045,0
20230904,182100,784125255,2045,2045,2045,2045,0
20230904,182000,784125255,2045,2045,2045,2045,0
20230904,181900,784125255,2045,2045,2045,2045,0
20230904,181800,784125255,2045,2045,2045,2045,0
20230904,181700,784125255,2045,2045,2045,2045,0
20230904,181600,784125255,2045,2045,2045,2045,0
20230904,181500,784125255,2045,2045,2045,2045,0
20230904,181400,784125255,2045,2045,2045,2045,0
20230904,181300,784125255,2045,2045,2045,2045,0
20230904,181200,784125255,2045,2045,2045,2045,0
20230904,181100,784125255,2045,2045,2045,2045,0
20230904,181000,784125255,2045,2045,2045,2045,0
20230904,180900,784125255,2045,2045,2045,2045,0
20230904,180800,784125255,2045,2045,2045,2045,0
20230904,180700,784125255,2045,2045,2045,2045,0
20230904,180600,784125255,2045,2045,2045,2045,0
20230904,180500,784125255,2045,2045,2045,2045,0
20230904,180400,784125255,2045,2045,2045,2045,0
20230904,180300,784125255,2045,2045,2045,2045,0
20230904,180200,784125255,2045,2045,2045,2045,0
20230904,180100,784125255,2045,2045,2045,2045,0
20230904,180000,784125255,2045,2045,2045,2045,0
20230904,175900,784125255,2045,2045,2045,2045,0
20230904,175800,784125255,2045,2045,2045,2045,0
20230904,175700,784125255,2045,2045,2045,2045,8337
20230904,175600,784125255,2045,2045,2045,2045,0
20230904,175500,784125255,2045,2045,2045,2045,0
20230904,175400,784125255,2045,2045,2045,2045,0
20230904,175300,784125255,2045,2045,2045,2045,0
20230904,175200,784125255,2045,2045,2045,2045,0
20230904,175100,784125255,2045,2045,2045,2045,0
20230904,175000,784125255,2045,2045,2045,2045,0
20230904,174900,784125255,2045,2045,2045,2045,0
20230904,174800,784125255,2045,2045,2045,2045,0
20230904,174700,784125255,2045,2045,2045,2045,0
20230904,174600,784125255,2045,2045,2045,2045,0
20230904,174500,784125255,2045,2045,2045,2045,0
20230904,174400,784125255,2045,2045,2045,2045,0
20230904,174300,784125255,2045,2045,2045,2045,0
20230904,174200,784125255,2045,2045,2045,2045,0
20230904,174100,784125255,2045,2045,2045,2045,0
20230904,174000,784125255,2045,2045,2045,2045,0
20230904,173900,784125255,2045,2045,2045,2045,0
20230904,173800,784125255,2045,2045,2045,2045,0
20230904,173700,784125255,2045,2045,2045,2045,0
20230904,173600,784125255,2045,2045,2045,2045,0
20230904,173500,784125255,2045,2045,2045,2045,0
20230904,173400,784125255,2045,2045,2045,2045,0
20230904,173300,784125255,2045,2045,2045,2045,0
20230904,173200,784125255,2045,2045,2045,2045,0
20230904,173100,784125255,2045,2045,2045,2045,0
20230904,173000,784125255,2045,2045,2045,2045,0
20230904,172900,784125255,2045,2045,2045,2045,0
20230904,172800,784125255,2045,2045,2045,2045,0
20230904,172700,784125255,2045,2045,2045,2045,8337
20230904,172600,784125255,2045,2045,2045,2045,0
20230904,172500,784125255,2045,2045,2045,2045,0
20230904,172400,784125255,2045,2045,2045,2045,0
20230904,172300,784125255,2045,2045,2045,2045,0
20230904,172200,784125255,2045,2045,2045,2045,0
20230904,172100,784125255,2045,2045,2045,2045,0
20230904,172000,784125255,2045,2045,2045,2045,0
20230904,171900,784125255,2045,2045,2045,2045,0
20230904,171800,784125255,2045,2045,2045,2045,0
20230904,171700,784125255,2045,2045,2045,2045,0
20230904,171600,784125255,2045,2045,2045,2045,0
20230904,171500,784125255,2045,2045,2045,2045,0
20230904,171400,784125255,2045,2045,2045,2045,0
20230904,171300,784125255,2045,2045,2045,2045,0
20230904,171200,784125255,2045,2045,2045,2045,0
20230904,171100,784125255,2045,2045,2045,2045,0
20230904,171000,784125255,2045,2045,2045,2045,0
20230904,170900,784125255,2045,2045,2045,2045,0
20230904,170800,784125255,2045,2045,2045,2045,0
20230904,170700,784125255,2045,2045,2045,2045,0
20230904,170600,784125255,2045,2045,2045,2045,0
20230904,170500,784125255,2045,2045,2045,2045,0
20230904,170400,784125255,2045,2045,2045,2045,0
20230904,170300,784125255,2045,2045,2045,2045,0
20230904,170200,784125255,2045,2045,2045,2045,0
20230904,170100,784125255,2045,2045,2045,2045,0
20230904,170000,784125255,2045,2045,2045,2045,0
20230904,165900,784125255,2045,2045,2045,2045,0
20230904,165800,784125255,2045,2045,2045,2045,0
20230904,165700,784125255,2045,2045,2045,2045,8337
20230904,165600,784125255,2045,2045,2045,2045,0
20230904,165500,784125255,2045,2045,2045,2045,0
20230904,165400,784125255,2045,2045,2045,2045,0
20230904,165300,784125255,2045,2045,2045,2045,0
20230904,165200,784125255,2045,2045,2045,2045,0
20230904,165100,784125255,2045,2045,2045,2045,0
20230904,165000,784125255,2045,2045,2045,2045,0
20230904,164900,784125255,2045,2045,2045,2045,0
20230904,164800,784125255,2045,2045,2045,2045,0
20230904,164700,784125255,2045,2045,2045,2045,0
20230904,164600,784125255,2045,2045,2045,2045,0
20230904,164500,784125255,2045,2045,2045,2045,0
20230904,164400,784125255,2045,2045,2045,2045,0
20230904,164300,784125255,2045,2045,2045,2045,0
20230904,164200,784125255,2045,2045,2045,2045,0
20230904,164100,784125255,2045,2045,2045,2045,0
20230904,164000,784125255,2045,2045,2045,2045,0
20230904,163900,784125255,2045,2045,2045,2045,0
20230904,163800,784125255,2045,2045,2045,2045,0
20230904,163700,784125255,2045,2045,2045,2045,0
20230904,163600,784125255,2045,2045,2045,2045,0
20230904,163500,784125255,2045,2045,2045,2045,0
20230904,163400,784125255,2045,2045,2045,2045,0
20230904,163300,784125255,2045,2045,2045,2045,0
20230904,163200,784125255,2045,2045,2045,2045,0
20230904,163100,784125255,2045,2045,2045,2045,0
20230904,163000,784125255,2045,2045,2045,2045,0
20230904,162900,784125255,2045,2045,2045,2045,0
20230904,162800,784125255,2045,2045,2045,2045,0
20230904,162700,784125255,2045,2045,2045,2045,8337
20230904,162600,784125255,2045,2045,2045,2045,0
20230904,162500,784125255,2045,2045,2045,2045,0
20230904,162400,784125255,2045,2045,2045,2045,0
20230904,162300,784125255,2045,2045,2045,2045,0
20230904,162200,784125255,2045,2045,2045,2045,0
20230904,162100,784125255,2045,2045,2045,2045,0
20230904,162000,784125255,2045,2045,2045,2045,0
20230904,161900,784125255,2045,2045,2045,2045,0
20230904,161800,784125255,2045,2045,2045,2045,0
20230904,161700,784125255,2045,2045,2045,2045,0
20230904,161600,784125255,2045,2045,2045,2045,0
20230904,161500,784125255,2045,2045,2045,2045,0
20230904,161400,784125255,2045,2045,2045,2045,0
20230904,161300,784125255,2045,2045,2045,2045,0
20230904,161200,784125255,2045,2045,2045,2045,0
20230904,161100,784125255,2045,2045,2045,2045,0
20230904,161000,784125255,2045,2045,2045,2045,0
20230904,160900,784125255,2045,2045,2045,2045,0
20230904,160800,784125255,2045,2045,2045,2045,0
20230904,160700,784125255,2045,2045,2045,2045,0
20230904,160600,784125255,2045,2045,2045,2045,0
20230904,160500,784125255,2045,2045,2045,2045,0
20230904,160400,784125255,2045,2045,2045,2045,0
20230904,160300,784125255,2045,2045,2045,2045,0
20230904,160200,784125255,2045,2045,2045,2045,0
20230904,160100,784125255,2045,2045,2045,2045,0
20230904,160000,784125255,2045,2045,2045,2045,0
20230904,155900,784125255,2045,2045,2045,2045,0
20230904,155800,784125255,2045,2045,2045,2045,0
20230904,155700,784125255,2045,2045,2045,2045,8337
20230904,155600,784125255,2045,2045,2045,2045,0
20230904,155500,784125255,2045,2045,2045,2045,0
20230904,155400,784125255,2045,2045,2045,2045,0
20230904,155300,784125255,2045,2045,2045,2045,0
20230904,155200,784125255,2045,2045,2045,2045,0
20230904,155100,784125255,2045,2045,2045,2045,0
20230904,155000,784125255,2045,2045,2045,2045,0
20230904,154900,784125255,2045,2045,2045,2045,0
20230904,154800,784125255,2045,2045,2045,2045,0
20230904,154700,784125255,2045,2045,2045,2045,0
20230904,154600,784125255,2045,2045,2045,2045,0
20230904,154500,784125255,2045,2045,2045,2045,0
20230904,154400,784125255,2045,2045,2045,2045,0
20230904,154300,784125255,2045,2045,2045,2045,0
20230904,154200,784125255,2045,2045,2045,2045,0
20230904,154100,784125255,2045,2045,2045,2045,0
20230904,154000,784125255,2045,2045,2045,2045,0
20230904,153900,784125255,2045,2045,2045,2045,0
20230904,153800,784125255,2045,2045,2045,2045,0
20230904,153700,784125255,2045,2045,2045,2045,0
20230904,153600,784125255,2045,2045,2045,2045,0
20230904,153500,784125255,2045,2045,2045,2045,0
20230904,153400,784125255,2045,2045,2045,2045,0
20230904,153300,784125255,2045,2045,2045,2045,0
20230904,153200,784125255,2045,2045,2045,2045,0
20230904,153100,784125255,2045,2045,2045,2045,0
20230904,153000,784125255,2045,2045,2045,2045,8337
20230904,152900,767076090,2040,2040,2040,2040,0
20230904,152800,767076090,2040,2040,2040,2040,0
20230904,152700,767076090,2040,2040,2040,2040,0
20230904,152600,767076090,2040,2040,2040,2040,0
20230904,152500,767076090,2040,2040,2040,2040,0
20230904,152400,767076090,2040,2040,2040,2040,0
20230904,152300,767076090,2040,2040,2040,2040,0
20230904,152200,767076090,2040,2040,2040,2040,0
20230904,152100,767076090,2040,2040,2040,2040,0
20230904,152000,767076090,2040,2040,2040,2040,0
20230904,151900,767076090,2040,2040,2040,2040,426
20230904,151800,766207050,2050,2040,2050,2040,916
20230904,151700,764338400,2040,2040,2040,2040,5085
20230904,151600,753965000,2040,2040,2040,2040,3040
20230904,151500,747763400,2040,2040,2040,2040,4
20230904,151400,747755240,2040,2040,2040,2040,3000
20230904,151300,741635240,2040,2040,2040,2040,0
20230904,151200,741635240,2040,2045,2045,2040,119
20230904,151100,741391980,2040,2045,2045,2040,500
20230904,151000,740371810,2040,2040,2040,2040,0
20230904,150900,740371810,2040,2040,2040,2040,0
20230904,150800,740371810,2040,2040,2040,2040,1200
20230904,150700,737923810,2040,2040,2040,2040,280
20230904,150600,737352610,2045,2040,2045,2035,8080
20230904,150500,720887170,2045,2045,2045,2045,61
20230904,150400,720762425,2045,2045,2045,2045,73
20230904,150300,720613140,2045,2045,2045,2045,90
20230904,150200,720429090,2045,2045,2045,2045,0
20230904,150100,720429090,2045,2045,2045,2045,204
20230904,150000,720011910,2040,2050,2050,2040,2261
20230904,145900,715395125,2045,2050,2050,2045,23
20230904,145800,715348010,2050,2050,2050,2050,576
20230904,145700,714167210,2050,2050,2050,2045,111
20230904,145600,713939710,2045,2050,2050,2045,78
20230904,145500,713779860,2050,2050,2050,2050,133
20230904,145400,713507210,2050,2050,2050,2050,108
20230904,145300,713285810,2045,2050,2050,2045,112
20230904,145200,713056215,2050,2050,2050,2050,273
20230904,145100,712496565,2045,2050,2050,2045,651
20230904,145000,711164060,2040,2050,2050,2040,548
20230904,144900,710042890,2050,2050,2050,2050,192
20230904,144800,709649290,2050,2045,2050,2045,346
20230904,144700,708940710,2045,2045,2045,2045,500
20230904,144600,707918210,2050,2050,2050,2050,921
20230904,144500,706030160,2050,2045,2050,2045,302
20230904,144400,705412560,2045,2045,2045,2045,1999
20230904,144300,701324605,2045,2045,2045,2045,1
20230904,144200,701322560,2040,2040,2040,2040,1
20230904,144100,701320520,2040,2040,2040,2040,1000
20230904,144000,699280520,2040,2050,2050,2040,1853
20230904,143900,695499400,2040,2040,2040,2040,9
20230904,143800,695481040,2040,2040,2040,2040,0
20230904,143700,695481040,2040,2040,2040,2040,0
20230904,143600,695481040,2040,2040,2040,2040,0
20230904,143500,695481040,2040,2045,2045,2040,400
20230904,143400,694664940,2040,2040,2040,2040,0
20230904,143300,694664940,2040,2045,2045,2040,6200
20230904,143200,682016330,2045,2045,2045,2045,0
20230904,143100,682016330,2045,2045,2045,2045,0
20230904,143000,682016330,2045,2045,2045,2045,3
20230904,142900,682010195,2045,2045,2045,2045,50
20230904,142800,681907945,2040,2040,2040,2040,0
20230904,142700,681907945,2040,2040,2040,2040,0
20230904,142600,681907945,2040,2040,2040,2040,0
20230904,142500,681907945,2040,2040,2040,2040,100
20230904,142400,681703945,2040,2040,2040,2040,1189
20230904,142300,679278385,2050,2040,2050,2040,6104
20230904,142200,666816260,2035,2040,2040,2035,93
20230904,142100,666626905,2040,2040,2040,2040,0
20230904,142000,666626905,2040,2040,2040,2040,204
20230904,141900,666210745,2035,2035,2035,2035,0
20230904,141800,666210745,2035,2035,2035,2035,1
20230904,141700,666208710,2035,2035,2035,2035,4700
20230904,141600,656644210,2035,2035,2035,2035,1700
20230904,141500,653184710,2035,2035,2035,2035,0
20230904,141400,653184710,2035,2035,2035,2035,5085
20230904,141300,642836735,2035,2040,2040,2035,831
20230904,141200,641141825,2040,2045,2045,2040,4231
20230904,141100,632496930,2050,2050,2050,2050,0
20230904,141000,632496930,2050,2050,2050,2050,37
20230904,140900,632421080,2050,2050,2050,2050,13
20230904,140800,632394430,2050,2050,2050,2050,0
20230904,140700,632394430,2050,2050,2050,2050,0
20230904,140600,632394430,2050,2045,2050,2045,1039
20230904,140500,630269575,2045,2045,2045,2045,0
20230904,140400,630269575,2045,2040,2045,2040,1703
20230904,140300,626795440,2040,2040,2040,2040,2
20230904,140200,626791360,2040,2040,2040,2040,0
20230904,140100,626791360,2040,2040,2040,2040,0
20230904,140000,626791360,2040,2040,2040,2040,0
20230904,135900,626791360,2040,2040,2040,2040,0
20230904,135800,626791360,2040,2040,2040,2040,4
20230904,135700,626783200,2035,2040,2040,2035,1200
20230904,135600,624338940,2045,2045,2045,2045,0
20230904,135500,624338940,2045,2045,2045,2045,0
20230904,135400,624338940,2045,2045,2045,2045,0
20230904,135300,624338940,2045,2045,2045,2045,10
20230904,135200,624318490,2040,2045,2045,2035,15703
20230904,135100,592316485,2050,2050,2050,2050,0
20230904,135000,592316485,2050,2050,2050,2050,0
20230904,134900,592316485,2050,2050,2050,2050,0
20230904,134800,592316485,2050,2050,2050,2050,1000
20230904,134700,590266485,2050,2050,2050,2050,300
20230904,134600,589651485,2050,2050,2050,2050,0
20230904,134500,589651485,2050,2050,2050,2050,200
20230904,134400,589241485,2050,2050,2050,2050,10
20230904,134300,589220985,2050,2050,2050,2050,10
20230904,134200,589200485,2045,2045,2045,2045,0
20230904,134100,589200485,2045,2045,2045,2045,0
20230904,134000,589200485,2045,2045,2045,2045,155
20230904,133900,588883510,2045,2045,2045,2045,0
20230904,133800,588883510,2045,2045,2045,2045,7
20230904,133700,588869195,2040,2040,2040,2040,2600
20230904,133600,583565195,2045,2045,2045,2045,6
20230904,133500,583552925,2045,2040,2045,2040,853
20230904,133400,581811645,2040,2040,2040,2040,311
20230904,133300,581177205,2040,2040,2040,2040,5600
20230904,133200,569753205,2040,2040,2040,2040,40
20230904,133100,569671605,2040,2040,2040,2040,0
20230904,133000,569671605,2040,2040,2040,2040,176
20230904,132900,569312565,2045,2045,2045,2045,68
20230904,132800,569173505,2045,2045,2045,2045,3075
20230904,132700,562885130,2045,2045,2045,2045,694
20230904,132600,561465900,2050,2050,2050,2050,0
20230904,132500,561465900,2050,2045,2050,2045,1060
20230904,132400,559297445,2045,2040,2045,2040,626
20230904,132300,558017905,2040,2040,2040,2040,0
20230904,132200,558017905,2040,2040,2040,2040,0
20230904,132100,558017905,2040,2045,2045,2040,3
20230904,132000,558011775,2040,2040,2040,2040,0
20230904,131900,558011775,2040,2045,2045,2040,145
20230904,131800,557715880,2045,2045,2045,2045,0
20230904,131700,557715880,2045,2045,2045,2045,8
20230904,131600,557699520,2045,2045,2045,2045,5
20230904,131500,557689295,2040,2040,2040,2040,120
20230904,131400,557444495,2040,2040,2040,2040,126
20230904,131300,557187455,2040,2040,2040,2040,0
20230904,131200,557187455,2040,2040,2040,2040,0
20230904,131100,557187455,2040,2040,2040,2040,5
20230904,131000,557177255,2040,2040,2040,2040,367
20230904,130900,556428575,2040,2040,2040,2040,0
20230904,130800,556428575,2040,2045,2045,2040,176
20230904,130700,556069285,2040,2040,2040,2040,2350
20230904,130600,551275285,2040,2040,2040,2040,0
20230904,130500,551275285,2040,2040,2040,2040,120
20230904,130400,551030485,2045,2045,2045,2045,50
20230904,130300,550928235,2045,2045,2050,2035,953
20230904,130200,548981115,2050,2050,2050,2050,0
20230904,130100,548981115,2050,2050,2050,2050,7
20230904,130000,548966765,2050,2040,2050,2040,208
20230904,125900,548541565,2040,2040,2040,2040,0
20230904,125800,548541565,2040,2050,2055,2040,326
20230904,125700,547873555,2045,2045,2045,2045,30
20230904,125600,547812205,2045,2050,2050,2045,1356
20230904,125500,545039075,2050,2045,2050,2035,980
20230904,125400,543032095,2040,2040,2040,2040,0
20230904,125300,543032095,2040,2040,2040,2040,1
20230904,125200,543030055,2035,2035,2035,2035,126
20230904,125100,542773645,2040,2040,2040,2040,191
20230904,125000,542384005,2035,2035,2035,2035,120
20230904,124900,542139805,2035,2035,2035,2035,0
20230904,124800,542139805,2035,2035,2035,2035,0
20230904,124700,542139805,2035,2035,2035,2035,226
20230904,124600,541679895,2055,2035,2055,2035,1389
20230904,124500,538844905,2035,2035,2035,2035,934
20230904,124400,536944215,2030,2030,2030,2030,250
20230904,124300,536436715,2035,2035,2035,2035,200
20230904,124200,536029715,2030,2030,2030,2030,126
20230904,124100,535773935,2030,2030,2030,2030,3408
20230904,124000,528855695,2030,2030,2030,2030,120
20230904,123900,528612095,2035,2035,2035,2035,1082
20230904,123800,526410225,2035,2035,2035,2035,0
20230904,123700,526410225,2035,2035,2035,2035,0
20230904,123600,526410225,2035,2040,2040,2035,489
20230904,123500,525413295,2040,2040,2040,2035,225
20230904,123400,524954895,2045,2040,2045,2040,138
20230904,123300,524673325,2040,2040,2040,2040,77
20230904,123200,524516245,2035,2035,2035,2035,0
20230904,123100,524516245,2035,2035,2035,2035,127
20230904,123000,524257800,2030,2035,2045,2030,3345
20230904,122900,517451315,2040,2040,2040,2040,700
20230904,122800,516023315,2035,2035,2035,2035,4150
20230904,122700,507578065,2040,2040,2040,2040,2672
20230904,122600,502127185,2040,2040,2040,2040,2397
20230904,122500,497237305,2040,2040,2040,2040,1068
20230904,122400,495058585,2040,2040,2040,2040,1
20230904,122300,495056545,2045,2045,2045,2045,0
20230904,122200,495056545,2045,2045,2045,2045,98
20230904,122100,494856135,2045,2040,2045,2040,247
20230904,122000,494352250,2040,2040,2045,2040,84
20230904,121900,494180690,2040,2045,2045,2040,40
20230904,121800,494098990,2045,2045,2045,2045,0
20230904,121700,494098990,2045,2045,2045,2045,43
20230904,121600,494011055,2040,2040,2040,2040,120
20230904,121500,493766255,2045,2045,2045,2040,267
20230904,121400,493220890,2045,2045,2045,2045,0
20230904,121300,493220890,2045,2045,2045,2045,0
20230904,121200,493220890,2045,2045,2045,2045,0
20230904,121100,493220890,2045,2045,2045,2045,884
20230904,121000,491413110,2045,2045,2045,2045,126
20230904,120900,491155440,2040,2040,2040,2040,0
20230904,120800,491155440,2040,2040,2040,2040,0
20230904,120700,491155440,2040,2040,2040,2040,1
20230904,120600,491153400,2055,2040,2055,2040,130
20230904,120500,490888050,2040,2040,2040,2040,126
20230904,120400,490631010,2040,2040,2040,2040,0
20230904,120300,490631010,2040,2040,2040,2040,0
20230904,120200,490631010,2040,2040,2040,2040,0
20230904,120100,490631010,2040,2045,2045,2040,2535
20230904,120000,485447540,2040,2040,2040,2040,4004
20230904,115900,477279380,2040,2045,2045,2040,427
20230904,115800,476408295,2045,2045,2045,2045,0
20230904,115700,476408295,2045,2045,2045,2045,1547
20230904,115600,473244680,2045,2045,2045,2045,120
20230904,115500,472999280,2045,2045,2045,2045,0
20230904,115400,472999280,2045,2045,2045,2045,126
20230904,115300,472741610,2045,2045,2045,2045,0
20230904,115200,472741610,2045,2045,2045,2045,0
20230904,115100,472741610,2045,2045,2045,2045,120
20230904,115000,472496210,2045,2045,2045,2045,0
20230904,114900,472496210,2045,2045,2045,2045,543
20230904,114800,471385775,2045,2045,2045,2045,0
20230904,114700,471385775,2045,2045,2045,2045,0
20230904,114600,471385775,2045,2045,2045,2045,120
20230904,114500,471140375,2045,2045,2045,2045,0
20230904,114400,471140375,2045,2045,2045,2045,60
20230904,114300,471017675,2045,2050,2050,2045,126
20230904,114200,470759955,2045,2045,2045,2045,0
20230904,114100,470759955,2045,2050,2050,2045,1120
20230904,114000,468464555,2045,2045,2045,2045,0
20230904,113900,468464555,2045,2045,2045,2045,0
20230904,113800,468464555,2045,2050,2050,2045,1126
20230904,113700,466161430,2050,2045,2050,2045,122
20230904,113600,465911930,2045,2045,2045,2045,0
20230904,113500,465911930,2045,2045,2045,2045,0
20230904,113400,465911930,2045,2040,2045,2040,250
20230904,113300,465401430,2040,2045,2045,2040,126
20230904,113200,465144000,2045,2040,2045,2040,1622
20230904,113100,461835110,2045,2045,2045,2045,501
20230904,113000,460810565,2045,2045,2045,2040,1775
20230904,112900,457188900,2045,2050,2050,2045,510
20230904,112800,456145900,2050,2050,2050,2050,10
20230904,112700,456125400,2045,2050,2050,2045,257
20230904,112600,455599680,2050,2050,2050,2050,10
20230904,112500,455579180,2050,2050,2050,2050,1
20230904,112400,455577130,2040,2040,2040,2040,0
20230904,112300,455577130,2040,2055,2055,2035,29020
20230904,112200,396208165,2055,2055,2055,2055,1328
20230904,112100,393479125,2055,2055,2055,2055,4448
20230904,112000,384338485,2055,2060,2060,2055,2000
20230904,111900,380225520,2060,2060,2060,2060,2274
20230904,111800,375541080,2060,2060,2060,2060,0
20230904,111700,375541080,2060,2060,2065,2060,280
20230904,111600,374964275,2060,2060,2060,2060,100
20230904,111500,374758275,2060,2060,2060,2060,0
20230904,111400,374758275,2060,2060,2060,2060,1000
20230904,111300,372698275,2060,2060,2060,2060,0
20230904,111200,372698275,2060,2060,2060,2060,286
20230904,111100,372109115,2065,2065,2065,2065,0
20230904,111000,372109115,2065,2065,2065,2065,0
20230904,110900,372109115,2065,2070,2070,2065,4194
20230904,110800,363448480,2070,2070,2070,2070,0
20230904,110700,363448480,2070,2065,2070,2065,212
20230904,110600,363010290,2065,2065,2065,2065,126
20230904,110500,362750100,2065,2065,2065,2065,270
20230904,110400,362192550,2070,2065,2070,2065,599
20230904,110300,360953115,2070,2070,2070,2070,130
20230904,110200,360684015,2060,2065,2065,2060,320
20230904,110100,360023815,2060,2060,2060,2060,126
20230904,110000,359764255,2065,2060,2065,2060,952
20230904,105900,357798895,2060,2060,2060,2060,0
20230904,105800,357798895,2060,2060,2060,2060,0
20230904,105700,357798895,2060,2060,2060,2060,172
20230904,105600,357444575,2060,2060,2060,2060,127
20230904,105500,357182955,2060,2065,2065,2060,8
20230904,105400,357166450,2065,2065,2065,2065,150
20230904,105300,356856700,2060,2060,2060,2060,1
20230904,105200,356854640,2060,2060,2060,2060,1076
20230904,105100,354638080,2060,2060,2065,2060,3
20230904,105000,354631895,2060,2065,2065,2060,162
20230904,104900,354298120,2065,2065,2065,2065,79
20230904,104800,354134985,2060,2060,2060,2060,120
20230904,104700,353887785,2065,2065,2065,2065,2420
20230904,104600,348890485,2065,2065,2065,2065,458
20230904,104500,347944715,2065,2070,2070,2065,449
20230904,104400,347015920,2070,2070,2070,2070,0
20230904,104300,347015920,2070,2070,2070,2065,456
20230904,104200,346072530,2070,2070,2070,2070,34
20230904,104100,346002150,2070,2070,2070,2070,1
20230904,104000,346000080,2070,2070,2070,2070,1221
20230904,103900,343472610,2070,2070,2070,2070,1
20230904,103800,343470540,2070,2075,2075,2070,221
20230904,103700,343012565,2075,2075,2075,2075,501
20230904,103600,341972990,2075,2075,2075,2075,1374
20230904,103500,339121940,2080,2085,2090,2080,2926
20230904,103400,333030850,2080,2090,2090,2080,274
20230904,103300,332460830,2080,2080,2080,2080,681
20230904,103200,331044350,2075,2085,2085,2075,2026
20230904,103100,326829135,2085,2085,2085,2085,509
20230904,103000,325767870,2085,2085,2085,2085,555
20230904,102900,324610695,2085,2100,2100,2085,2072
20230904,102800,320275555,2110,2090,2110,2090,14608
20230904,102700,289568580,2090,2075,2090,2070,27887
20230904,102600,231613840,2070,2075,2075,2070,413
20230904,102500,230758865,2065,2065,2065,2065,3744
20230904,102400,223027505,2060,2060,2060,2060,127
20230904,102300,222765885,2060,2060,2060,2060,121
20230904,102200,222516625,2060,2060,2060,2060,14
20230904,102100,222487785,2060,2060,2060,2060,196
20230904,102000,222084025,2060,2060,2060,2060,351
20230904,101900,221360965,2060,2060,2060,2060,10
20230904,101800,221340365,2060,2060,2060,2060,248
20230904,101700,220829485,2060,2060,2060,2060,0
20230904,101600,220829485,2060,2060,2060,2060,0
20230904,101500,220829485,2060,2060,2060,2060,2000
20230904,101400,216709485,2060,2065,2065,2060,2370
20230904,101300,211827280,2060,2060,2060,2060,248
20230904,101200,211316400,2060,2065,2065,2060,2493
20230904,101100,206180600,2065,2065,2065,2065,630
20230904,101000,204879650,2065,2065,2065,2065,1500
20230904,100900,201782150,2065,2065,2065,2065,0
20230904,100800,201782150,2065,2065,2070,2065,1708
20230904,100700,198247890,2065,2065,2065,2065,10
20230904,100600,198227240,2065,2065,2065,2065,625
20230904,100500,196936615,2065,2065,2065,2065,0
20230904,100400,196936615,2065,2065,2065,2065,120
20230904,100300,196688815,2060,2065,2065,2060,255
20230904,100200,196163490,2060,2060,2060,2060,0
20230904,100100,196163490,2060,2065,2065,2060,301
20230904,100000,195543425,2065,2060,2065,2060,243
20230904,095900,195041640,2055,2055,2055,2055,121
20230904,095800,194792985,2065,2060,2065,2060,2120
20230904,095700,190415785,2055,2060,2065,2055,1920
20230904,095600,186455770,2060,2060,2060,2060,7
20230904,095500,186441350,2060,2060,2060,2060,0
20230904,095400,186441350,2060,2060,2060,2060,121
20230904,095300,186192090,2060,2060,2065,2060,182
20230904,095200,185817165,2060,2065,2065,2060,157
20230904,095100,185493345,2065,2065,2065,2065,97
20230904,095000,185293040,2065,2065,2065,2065,100
20230904,094900,185086540,2055,2060,2060,2055,121
20230904,094800,184837335,2060,2070,2070,2060,3808
20230904,094700,176990670,2065,2065,2065,2065,127
20230904,094600,176728415,2075,2070,2075,2070,110
20230904,094500,176500665,2070,2065,2070,2065,42
20230904,094400,176413925,2065,2075,2075,2065,201
20230904,094300,175998850,2065,2065,2065,2065,898
20230904,094200,174144480,2065,2065,2065,2065,0
20230904,094100,174144480,2065,2070,2070,2065,127
20230904,094000,173882220,2065,2065,2065,2065,2053
20230904,093900,169642775,2070,2075,2075,2065,1923
20230904,093800,165666530,2080,2080,2080,2080,2
20230904,093700,165662370,2080,2080,2080,2065,1685
20230904,093600,162182165,2075,2070,2080,2070,602
20230904,093500,160933505,2075,2070,2075,2070,293
20230904,093400,160326965,2070,2070,2070,2065,243
20230904,093300,159824560,2070,2070,2075,2070,1040
20230904,093200,157666725,2070,2070,2070,2065,742
20230904,093100,156131955,2065,2065,2065,2065,127
20230904,093000,155869700,2070,2065,2070,2065,1026
20230904,092900,153750880,2065,2065,2065,2065,121
20230904,092800,153501015,2065,2065,2065,2065,300
20230904,092700,152881515,2065,2060,2065,2060,760
20230904,092600,151314615,2060,2060,2060,2060,100
20230904,092500,151108615,2055,2055,2060,2055,464
20230904,092400,150153595,2055,2055,2055,2055,122
20230904,092300,149902885,2065,2065,2065,2065,80
20230904,092200,149737685,2050,2050,2050,2050,2706
20230904,092100,144190385,2055,2060,2060,2055,2432
20230904,092000,139190465,2060,2060,2065,2060,182
20230904,091900,138815470,2060,2060,2065,2060,284
20230904,091800,138230155,2060,2060,2060,2060,10
20230904,091700,138209555,2060,2060,2060,2060,100
20230904,091600,138003555,2050,2050,2050,2050,0
20230904,091500,138003555,2050,2050,2050,2050,449
20230904,091400,137083105,2050,2055,2055,2050,2890
20230904,091300,131153495,2055,2055,2055,2055,142
20230904,091200,130861685,2055,2055,2055,2050,1520
20230904,091100,127738135,2050,2050,2050,2050,0
20230904,091000,127738135,2050,2040,2050,2040,11151
20230904,090900,104879855,2045,2045,2045,2045,200
20230904,090800,104470855,2035,2040,2045,2035,3371
20230904,090700,97577380,2040,2035,2040,2035,2970
20230904,090600,91518930,2035,2035,2035,2035,108
20230904,090500,91299150,2035,2035,2035,2035,1376
20230904,090400,88498990,2020,2030,2030,2020,9874
20230904,090300,68504585,2030,2035,2035,2030,2111
20230904,090200,64217655,2040,2045,2045,2040,12008
20230904,090100,39700660,2045,2045,2045,2045,682
20230904,090000,38305970,2045,2040,2045,2040,18772