stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185800,1220918890,2050,2050,2050,2050,3499
20230906,185700,1220918890,2050,2050,2050,2050,0
20230906,185600,1220918890,2050,2050,2050,2050,0
20230906,185500,1220918890,2050,2050,2050,2050,0
20230906,185400,1220918890,2050,2050,2050,2050,0
20230906,185300,1220918890,2050,2050,2050,2050,0
20230906,185200,1220918890,2050,2050,2050,2050,0
20230906,185100,1220918890,2050,2050,2050,2050,0
20230906,185000,1220918890,2050,2050,2050,2050,0
20230906,184900,1220918890,2050,2050,2050,2050,0
20230906,184800,1220918890,2050,2050,2050,2050,0
20230906,184700,1220918890,2050,2050,2050,2050,0
20230906,184600,1220918890,2050,2050,2050,2050,0
20230906,184500,1220918890,2050,2050,2050,2050,0
20230906,184400,1220918890,2050,2050,2050,2050,0
20230906,184300,1220918890,2050,2050,2050,2050,0
20230906,184200,1220918890,2050,2050,2050,2050,0
20230906,184100,1220918890,2050,2050,2050,2050,0
20230906,184000,1220918890,2050,2050,2050,2050,0
20230906,183900,1220918890,2050,2050,2050,2050,0
20230906,183800,1220918890,2050,2050,2050,2050,0
20230906,183700,1220918890,2050,2050,2050,2050,0
20230906,183600,1220918890,2050,2050,2050,2050,0
20230906,183500,1220918890,2050,2050,2050,2050,0
20230906,183400,1220918890,2050,2050,2050,2050,0
20230906,183300,1220918890,2050,2050,2050,2050,0
20230906,183200,1220918890,2050,2050,2050,2050,0
20230906,183100,1220918890,2050,2050,2050,2050,0
20230906,183000,1220918890,2050,2050,2050,2050,0
20230906,182900,1220918890,2050,2050,2050,2050,0
20230906,182800,1220918890,2050,2050,2050,2050,3499
20230906,182700,1220918890,2050,2050,2050,2050,0
20230906,182600,1220918890,2050,2050,2050,2050,0
20230906,182500,1220918890,2050,2050,2050,2050,0
20230906,182400,1220918890,2050,2050,2050,2050,0
20230906,182300,1220918890,2050,2050,2050,2050,0
20230906,182200,1220918890,2050,2050,2050,2050,0
20230906,182100,1220918890,2050,2050,2050,2050,0
20230906,182000,1220918890,2050,2050,2050,2050,0
20230906,181900,1220918890,2050,2050,2050,2050,0
20230906,181800,1220918890,2050,2050,2050,2050,0
20230906,181700,1220918890,2050,2050,2050,2050,0
20230906,181600,1220918890,2050,2050,2050,2050,0
20230906,181500,1220918890,2050,2050,2050,2050,0
20230906,181400,1220918890,2050,2050,2050,2050,0
20230906,181300,1220918890,2050,2050,2050,2050,0
20230906,181200,1220918890,2050,2050,2050,2050,0
20230906,181100,1220918890,2050,2050,2050,2050,0
20230906,181000,1220918890,2050,2050,2050,2050,0
20230906,180900,1220918890,2050,2050,2050,2050,0
20230906,180800,1220918890,2050,2050,2050,2050,0
20230906,180700,1220918890,2050,2050,2050,2050,0
20230906,180600,1220918890,2050,2050,2050,2050,0
20230906,180500,1220918890,2050,2050,2050,2050,0
20230906,180400,1220918890,2050,2050,2050,2050,0
20230906,180300,1220918890,2050,2050,2050,2050,0
20230906,180200,1220918890,2050,2050,2050,2050,0
20230906,180100,1220918890,2050,2050,2050,2050,0
20230906,180000,1220918890,2050,2050,2050,2050,0
20230906,175900,1220918890,2050,2050,2050,2050,0
20230906,175800,1220918890,2050,2050,2050,2050,3499
20230906,175700,1220918890,2050,2050,2050,2050,0
20230906,175600,1220918890,2050,2050,2050,2050,0
20230906,175500,1220918890,2050,2050,2050,2050,0
20230906,175400,1220918890,2050,2050,2050,2050,0
20230906,175300,1220918890,2050,2050,2050,2050,0
20230906,175200,1220918890,2050,2050,2050,2050,0
20230906,175100,1220918890,2050,2050,2050,2050,0
20230906,175000,1220918890,2050,2050,2050,2050,0
20230906,174900,1220918890,2050,2050,2050,2050,0
20230906,174800,1220918890,2050,2050,2050,2050,0
20230906,174700,1220918890,2050,2050,2050,2050,0
20230906,174600,1220918890,2050,2050,2050,2050,0
20230906,174500,1220918890,2050,2050,2050,2050,0
20230906,174400,1220918890,2050,2050,2050,2050,0
20230906,174300,1220918890,2050,2050,2050,2050,0
20230906,174200,1220918890,2050,2050,2050,2050,0
20230906,174100,1220918890,2050,2050,2050,2050,0
20230906,174000,1220918890,2050,2050,2050,2050,0
20230906,173900,1220918890,2050,2050,2050,2050,0
20230906,173800,1220918890,2050,2050,2050,2050,0
20230906,173700,1220918890,2050,2050,2050,2050,0
20230906,173600,1220918890,2050,2050,2050,2050,0
20230906,173500,1220918890,2050,2050,2050,2050,0
20230906,173400,1220918890,2050,2050,2050,2050,0
20230906,173300,1220918890,2050,2050,2050,2050,0
20230906,173200,1220918890,2050,2050,2050,2050,0
20230906,173100,1220918890,2050,2050,2050,2050,0
20230906,173000,1220918890,2050,2050,2050,2050,0
20230906,172900,1220918890,2050,2050,2050,2050,0
20230906,172800,1220918890,2050,2050,2050,2050,3499
20230906,172700,1220918890,2050,2050,2050,2050,0
20230906,172600,1220918890,2050,2050,2050,2050,0
20230906,172500,1220918890,2050,2050,2050,2050,0
20230906,172400,1220918890,2050,2050,2050,2050,0
20230906,172300,1220918890,2050,2050,2050,2050,0
20230906,172200,1220918890,2050,2050,2050,2050,0
20230906,172100,1220918890,2050,2050,2050,2050,0
20230906,172000,1220918890,2050,2050,2050,2050,0
20230906,171900,1220918890,2050,2050,2050,2050,0
20230906,171800,1220918890,2050,2050,2050,2050,0
20230906,171700,1220918890,2050,2050,2050,2050,0
20230906,171600,1220918890,2050,2050,2050,2050,0
20230906,171500,1220918890,2050,2050,2050,2050,0
20230906,171400,1220918890,2050,2050,2050,2050,0
20230906,171300,1220918890,2050,2050,2050,2050,0
20230906,171200,1220918890,2050,2050,2050,2050,0
20230906,171100,1220918890,2050,2050,2050,2050,0
20230906,171000,1220918890,2050,2050,2050,2050,0
20230906,170900,1220918890,2050,2050,2050,2050,0
20230906,170800,1220918890,2050,2050,2050,2050,0
20230906,170700,1220918890,2050,2050,2050,2050,0
20230906,170600,1220918890,2050,2050,2050,2050,0
20230906,170500,1220918890,2050,2050,2050,2050,0
20230906,170400,1220918890,2050,2050,2050,2050,0
20230906,170300,1220918890,2050,2050,2050,2050,0
20230906,170200,1220918890,2050,2050,2050,2050,0
20230906,170100,1220918890,2050,2050,2050,2050,0
20230906,170000,1220918890,2050,2050,2050,2050,0
20230906,165900,1220918890,2050,2050,2050,2050,0
20230906,165800,1220918890,2050,2050,2050,2050,3499
20230906,165700,1220918890,2050,2050,2050,2050,0
20230906,165600,1220918890,2050,2050,2050,2050,0
20230906,165500,1220918890,2050,2050,2050,2050,0
20230906,165400,1220918890,2050,2050,2050,2050,0
20230906,165300,1220918890,2050,2050,2050,2050,0
20230906,165200,1220918890,2050,2050,2050,2050,0
20230906,165100,1220918890,2050,2050,2050,2050,0
20230906,165000,1220918890,2050,2050,2050,2050,0
20230906,164900,1220918890,2050,2050,2050,2050,0
20230906,164800,1220918890,2050,2050,2050,2050,0
20230906,164700,1220918890,2050,2050,2050,2050,0
20230906,164600,1220918890,2050,2050,2050,2050,0
20230906,164500,1220918890,2050,2050,2050,2050,0
20230906,164400,1220918890,2050,2050,2050,2050,0
20230906,164300,1220918890,2050,2050,2050,2050,0
20230906,164200,1220918890,2050,2050,2050,2050,0
20230906,164100,1220918890,2050,2050,2050,2050,0
20230906,164000,1220918890,2050,2050,2050,2050,0
20230906,163900,1220918890,2050,2050,2050,2050,0
20230906,163800,1220918890,2050,2050,2050,2050,0
20230906,163700,1220918890,2050,2050,2050,2050,0
20230906,163600,1220918890,2050,2050,2050,2050,0
20230906,163500,1220918890,2050,2050,2050,2050,0
20230906,163400,1220918890,2050,2050,2050,2050,0
20230906,163300,1220918890,2050,2050,2050,2050,0
20230906,163200,1220918890,2050,2050,2050,2050,0
20230906,163100,1220918890,2050,2050,2050,2050,0
20230906,163000,1220918890,2050,2050,2050,2050,0
20230906,162900,1220918890,2050,2050,2050,2050,0
20230906,162800,1220918890,2050,2050,2050,2050,3499
20230906,162700,1220918890,2050,2050,2050,2050,0
20230906,162600,1220918890,2050,2050,2050,2050,0
20230906,162500,1220918890,2050,2050,2050,2050,0
20230906,162400,1220918890,2050,2050,2050,2050,0
20230906,162300,1220918890,2050,2050,2050,2050,0
20230906,162200,1220918890,2050,2050,2050,2050,0
20230906,162100,1220918890,2050,2050,2050,2050,0
20230906,162000,1220918890,2050,2050,2050,2050,0
20230906,161900,1220918890,2050,2050,2050,2050,0
20230906,161800,1220918890,2050,2050,2050,2050,0
20230906,161700,1220918890,2050,2050,2050,2050,0
20230906,161600,1220918890,2050,2050,2050,2050,0
20230906,161500,1220918890,2050,2050,2050,2050,0
20230906,161400,1220918890,2050,2050,2050,2050,0
20230906,161300,1220918890,2050,2050,2050,2050,0
20230906,161200,1220918890,2050,2050,2050,2050,0
20230906,161100,1220918890,2050,2050,2050,2050,0
20230906,161000,1220918890,2050,2050,2050,2050,0
20230906,160900,1220918890,2050,2050,2050,2050,0
20230906,160800,1220918890,2050,2050,2050,2050,0
20230906,160700,1220918890,2050,2050,2050,2050,0
20230906,160600,1220918890,2050,2050,2050,2050,0
20230906,160500,1220918890,2050,2050,2050,2050,0
20230906,160400,1220918890,2050,2050,2050,2050,0
20230906,160300,1220918890,2050,2050,2050,2050,0
20230906,160200,1220918890,2050,2050,2050,2050,0
20230906,160100,1220918890,2050,2050,2050,2050,0
20230906,160000,1220918890,2050,2050,2050,2050,0
20230906,155900,1220918890,2050,2050,2050,2050,0
20230906,155800,1220918890,2050,2050,2050,2050,3499
20230906,155700,1220918890,2050,2050,2050,2050,0
20230906,155600,1220918890,2050,2050,2050,2050,0
20230906,155500,1220918890,2050,2050,2050,2050,0
20230906,155400,1220918890,2050,2050,2050,2050,0
20230906,155300,1220918890,2050,2050,2050,2050,0
20230906,155200,1220918890,2050,2050,2050,2050,0
20230906,155100,1220918890,2050,2050,2050,2050,0
20230906,155000,1220918890,2050,2050,2050,2050,0
20230906,154900,1220918890,2050,2050,2050,2050,0
20230906,154800,1220918890,2050,2050,2050,2050,0
20230906,154700,1220918890,2050,2050,2050,2050,0
20230906,154600,1220918890,2050,2050,2050,2050,0
20230906,154500,1220918890,2050,2050,2050,2050,0
20230906,154400,1220918890,2050,2050,2050,2050,0
20230906,154300,1220918890,2050,2050,2050,2050,0
20230906,154200,1220918890,2050,2050,2050,2050,0
20230906,154100,1220918890,2050,2050,2050,2050,0
20230906,154000,1220918890,2050,2050,2050,2050,0
20230906,153900,1220918890,2050,2050,2050,2050,0
20230906,153800,1220918890,2050,2050,2050,2050,0
20230906,153700,1220918890,2050,2050,2050,2050,0
20230906,153600,1220918890,2050,2050,2050,2050,0
20230906,153500,1220918890,2050,2050,2050,2050,0
20230906,153400,1220918890,2050,2050,2050,2050,0
20230906,153300,1220918890,2050,2050,2050,2050,0
20230906,153200,1220918890,2050,2050,2050,2050,0
20230906,153100,1220918890,2050,2050,2050,2050,0
20230906,153000,1220918890,2050,2050,2050,2050,3499
20230906,152900,1213745940,2050,2050,2050,2050,0
20230906,152800,1213745940,2050,2050,2050,2050,0
20230906,152700,1213745940,2050,2050,2050,2050,0
20230906,152600,1213745940,2050,2050,2050,2050,0
20230906,152500,1213745940,2050,2050,2050,2050,0
20230906,152400,1213745940,2050,2050,2050,2050,0
20230906,152300,1213745940,2050,2050,2050,2050,0
20230906,152200,1213745940,2050,2050,2050,2050,0
20230906,152100,1213745940,2050,2050,2050,2050,0
20230906,152000,1213745940,2050,2050,2050,2050,0
20230906,151900,1213745940,2050,2055,2055,2050,1202
20230906,151800,1211281210,2050,2050,2050,2050,32
20230906,151700,1211215610,2050,2055,2055,2050,1533
20230906,151600,1208072805,2050,2050,2050,2050,558
20230906,151500,1206928905,2050,2055,2055,2050,501
20230906,151400,1205901850,2055,2050,2055,2050,34
20230906,151300,1205832145,2050,2050,2050,2045,52
20230906,151200,1205725750,2050,2045,2050,2045,205
20230906,151100,1205305525,2050,2050,2050,2050,502
20230906,151000,1204276425,2050,2045,2050,2045,319
20230906,150900,1203623835,2050,2050,2050,2050,0
20230906,150800,1203623835,2050,2050,2050,2050,520
20230906,150700,1202557835,2050,2050,2050,2050,491
20230906,150600,1201551285,2050,2050,2050,2050,35
20230906,150500,1201479535,2050,2050,2050,2050,1240
20230906,150400,1198937535,2050,2045,2050,2045,3605
20230906,150300,1191556880,2045,2050,2050,2045,5543
20230906,150200,1180221375,2055,2055,2055,2055,0
20230906,150100,1180221375,2055,2055,2055,2055,0
20230906,150000,1180221375,2055,2055,2055,2055,0
20230906,145900,1180221375,2055,2055,2055,2055,0
20230906,145800,1180221375,2055,2055,2055,2055,86
20230906,145700,1180044645,2045,2055,2055,2045,494
20230906,145600,1179029955,2050,2050,2050,2050,1755
20230906,145500,1175432205,2050,2050,2050,2050,247
20230906,145400,1174925855,2050,2050,2050,2050,111
20230906,145300,1174698305,2045,2050,2050,2045,735
20230906,145200,1173193160,2050,2040,2050,2040,897
20230906,145100,1171359165,2045,2050,2050,2045,13082
20230906,145000,1144605735,2045,2050,2050,2045,5902
20230906,144900,1132507185,2055,2055,2055,2055,196
20230906,144800,1132104405,2055,2055,2055,2055,677
20230906,144700,1130713170,2060,2060,2060,2060,0
20230906,144600,1130713170,2060,2060,2060,2060,41
20230906,144500,1130628710,2050,2055,2055,2050,41
20230906,144400,1130544460,2055,2055,2055,2050,3194
20230906,144300,1123981440,2050,2050,2050,2050,180
20230906,144200,1123612440,2050,2050,2050,2050,0
20230906,144100,1123612440,2050,2050,2050,2050,4702
20230906,144000,1113973340,2050,2050,2050,2050,0
20230906,143900,1113973340,2050,2050,2050,2050,0
20230906,143800,1113973340,2050,2050,2050,2050,2200
20230906,143700,1109463340,2050,2050,2050,2045,10752
20230906,143600,1087424240,2055,2055,2055,2055,1500
20230906,143500,1084341740,2055,2060,2060,2055,14497
20230906,143400,1054549405,2060,2060,2060,2060,11
20230906,143300,1054526745,2060,2060,2060,2060,24
20230906,143200,1054477305,2065,2065,2065,2065,0
20230906,143100,1054477305,2065,2065,2065,2065,0
20230906,143000,1054477305,2065,2065,2065,2065,10
20230906,142900,1054456655,2065,2065,2065,2065,11
20230906,142800,1054433940,2060,2060,2060,2060,14
20230906,142700,1054405100,2060,2060,2060,2060,0
20230906,142600,1054405100,2060,2060,2060,2060,6
20230906,142500,1054392740,2055,2055,2055,2055,600
20230906,142400,1053159740,2055,2055,2055,2055,0
20230906,142300,1053159740,2055,2055,2055,2055,200
20230906,142200,1052748740,2055,2055,2055,2055,0
20230906,142100,1052748740,2055,2060,2060,2055,2370
20230906,142000,1047870635,2060,2060,2060,2060,610
20230906,141900,1046614035,2065,2065,2065,2065,5
20230906,141800,1046603710,2055,2055,2055,2055,0
20230906,141700,1046603710,2055,2060,2060,2055,4074
20230906,141600,1038216640,2060,2060,2060,2060,61
20230906,141500,1038090980,2065,2065,2065,2060,3450
20230906,141400,1030966745,2060,2065,2065,2060,6907
20230906,141300,1016721940,2060,2060,2060,2060,777
20230906,141200,1015121320,2060,2060,2060,2060,0
20230906,141100,1015121320,2060,2060,2060,2060,0
20230906,141000,1015121320,2060,2060,2060,2060,0
20230906,140900,1015121320,2060,2060,2060,2060,1399
20230906,140800,1012239380,2065,2065,2065,2065,550
20230906,140700,1011103630,2065,2065,2065,2065,0
20230906,140600,1011103630,2065,2065,2065,2065,79
20230906,140500,1010940495,2065,2065,2065,2065,160
20230906,140400,1010610095,2065,2065,2065,2065,2533
20230906,140300,1005379450,2060,2060,2060,2060,0
20230906,140200,1005379450,2060,2060,2060,2060,2
20230906,140100,1005375330,2065,2065,2065,2065,0
20230906,140000,1005375330,2065,2065,2065,2065,11
20230906,135900,1005352615,2065,2065,2065,2065,0
20230906,135800,1005352615,2065,2065,2065,2065,48
20230906,135700,1005253495,2060,2060,2060,2060,0
20230906,135600,1005253495,2060,2060,2060,2060,120
20230906,135500,1005006295,2060,2060,2060,2060,564
20230906,135400,1003844455,2060,2060,2060,2060,5170
20230906,135300,993194255,2060,2060,2060,2060,0
20230906,135200,993194255,2060,2060,2060,2060,919
20230906,135100,991301115,2060,2060,2060,2060,0
20230906,135000,991301115,2060,2060,2060,2060,153
20230906,134900,990985935,2060,2060,2060,2060,3489
20230906,134800,983798595,2060,2060,2060,2060,0
20230906,134700,983798595,2060,2060,2060,2060,0
20230906,134600,983798595,2060,2060,2060,2060,682
20230906,134500,982393675,2060,2060,2060,2060,350
20230906,134400,981672675,2060,2060,2060,2060,464
20230906,134300,980716835,2060,2060,2060,2060,0
20230906,134200,980716835,2060,2060,2060,2060,5
20230906,134100,980706535,2060,2060,2060,2060,10
20230906,134000,980685935,2060,2060,2060,2060,100
20230906,133900,980479935,2060,2060,2060,2060,101
20230906,133800,980271875,2060,2055,2060,2055,3000
20230906,133700,974101875,2055,2055,2055,2055,1349
20230906,133600,971329680,2055,2055,2055,2055,0
20230906,133500,971329680,2055,2055,2055,2055,1
20230906,133400,971327625,2055,2060,2060,2055,327
20230906,133300,970654410,2060,2060,2060,2060,0
20230906,133200,970654410,2060,2060,2060,2060,100
20230906,133100,970448410,2060,2060,2060,2060,45
20230906,133000,970355710,2060,2060,2060,2060,0
20230906,132900,970355710,2060,2065,2065,2060,1679
20230906,132800,966891970,2065,2065,2065,2065,0
20230906,132700,966891970,2065,2065,2065,2065,0
20230906,132600,966891970,2065,2065,2065,2065,10
20230906,132500,966871320,2065,2065,2065,2065,50
20230906,132400,966768070,2065,2065,2065,2065,0
20230906,132300,966768070,2065,2065,2065,2065,50
20230906,132200,966664820,2065,2065,2065,2065,3
20230906,132100,966658625,2065,2065,2065,2065,18
20230906,132000,966621455,2065,2065,2065,2065,0
20230906,131900,966621455,2065,2065,2065,2065,0
20230906,131800,966621455,2065,2065,2065,2065,730
20230906,131700,965114005,2065,2065,2065,2065,2300
20230906,131600,960364505,2055,2055,2055,2055,0
20230906,131500,960364505,2055,2055,2055,2055,1
20230906,131400,960362450,2060,2060,2060,2060,244
20230906,131300,959859810,2060,2060,2060,2060,9799
20230906,131200,939673870,2060,2060,2060,2060,38
20230906,131100,939595590,2060,2060,2060,2060,0
20230906,131000,939595590,2060,2060,2060,2060,50
20230906,130900,939492590,2060,2060,2060,2060,32
20230906,130800,939426670,2060,2060,2060,2060,30
20230906,130700,939364870,2065,2065,2065,2065,500
20230906,130600,938332370,2065,2060,2065,2060,8
20230906,130500,938315870,2065,2065,2065,2065,0
20230906,130400,938315870,2065,2065,2065,2065,4
20230906,130300,938307610,2060,2060,2060,2060,0
20230906,130200,938307610,2060,2065,2065,2060,19
20230906,130100,938268430,2065,2065,2065,2065,0
20230906,130000,938268430,2065,2065,2065,2065,5008
20230906,125900,927926910,2060,2060,2060,2060,0
20230906,125800,927926910,2060,2060,2060,2060,6062
20230906,125700,915439190,2060,2060,2060,2060,0
20230906,125600,915439190,2060,2060,2060,2060,32
20230906,125500,915373270,2065,2065,2065,2065,2
20230906,125400,915369140,2060,2060,2060,2060,0
20230906,125300,915369140,2060,2060,2060,2060,2200
20230906,125200,910837140,2065,2065,2065,2065,0
20230906,125100,910837140,2065,2065,2065,2065,200
20230906,125000,910424140,2065,2065,2065,2065,100
20230906,124900,910217640,2065,2065,2065,2065,11
20230906,124800,910194925,2065,2065,2065,2065,3429
20230906,124700,903114040,2065,2065,2065,2065,0
20230906,124600,903114040,2065,2065,2065,2065,11299
20230906,124500,879781605,2065,2065,2065,2065,1
20230906,124400,879779540,2070,2070,2070,2070,2
20230906,124300,879775400,2070,2070,2070,2070,2
20230906,124200,879771260,2065,2065,2065,2065,3000
20230906,124100,873576260,2065,2070,2070,2065,280
20230906,124000,872997560,2070,2070,2070,2070,15
20230906,123900,872966510,2070,2070,2070,2070,1048
20230906,123800,870797150,2070,2070,2070,2070,1
20230906,123700,870795080,2070,2070,2070,2070,703
20230906,123600,869339870,2065,2065,2065,2065,1446
20230906,123500,866353880,2065,2070,2070,2065,2541
20230906,123400,861094015,2065,2075,2075,2065,4229
20230906,123300,852325725,2070,2075,2075,2070,600
20230906,123200,851083225,2070,2070,2075,2070,150
20230906,123100,850772445,2070,2065,2070,2065,848
20230906,123000,849021085,2075,2075,2075,2070,1686
20230906,122900,845531055,2075,2075,2075,2075,0
20230906,122800,845531055,2075,2075,2075,2075,0
20230906,122700,845531055,2075,2075,2075,2075,112
20230906,122600,845298655,2075,2075,2075,2075,394
20230906,122500,844481105,2075,2075,2075,2075,0
20230906,122400,844481105,2075,2075,2075,2075,0
20230906,122300,844481105,2075,2075,2075,2075,0
20230906,122200,844481105,2075,2075,2075,2075,1
20230906,122100,844479030,2070,2070,2070,2070,0
20230906,122000,844479030,2070,2070,2075,2070,6370
20230906,121900,831278905,2070,2075,2075,2070,1688
20230906,121800,827784740,2075,2075,2075,2075,0
20230906,121700,827784740,2075,2065,2075,2065,1233
20230906,121600,825237585,2070,2065,2070,2065,645
20230906,121500,823904135,2065,2070,2075,2065,1003
20230906,121400,821827925,2075,2075,2075,2075,0
20230906,121300,821827925,2075,2075,2075,2075,450
20230906,121200,820894175,2070,2070,2070,2070,2028
20230906,121100,816696215,2070,2070,2070,2070,501
20230906,121000,815659145,2065,2065,2065,2065,0
20230906,120900,815659145,2065,2065,2065,2065,877
20230906,120800,813848140,2065,2065,2065,2065,0
20230906,120700,813848140,2065,2065,2065,2065,37
20230906,120600,813771735,2065,2065,2065,2065,1005
20230906,120500,811696410,2065,2065,2065,2065,543
20230906,120400,810575115,2065,2065,2065,2065,5007
20230906,120300,800235660,2070,2070,2070,2070,0
20230906,120200,800235660,2070,2070,2070,2070,20
20230906,120100,800194260,2070,2070,2070,2070,0
20230906,120000,800194260,2070,2070,2070,2070,50
20230906,115900,800090760,2070,2070,2070,2070,0
20230906,115800,800090760,2070,2070,2070,2070,0
20230906,115700,800090760,2070,2070,2075,2065,8724
20230906,115600,782028945,2070,2070,2070,2070,36
20230906,115500,781954425,2070,2070,2070,2070,110
20230906,115400,781726725,2075,2075,2075,2075,1
20230906,115300,781724650,2070,2070,2070,2070,350
20230906,115200,781000150,2075,2075,2075,2075,0
20230906,115100,781000150,2075,2075,2075,2075,10
20230906,115000,780979400,2075,2075,2075,2075,4544
20230906,114900,771550600,2075,2075,2075,2075,0
20230906,114800,771550600,2075,2075,2080,2075,1019
20230906,114700,769434850,2075,2080,2080,2075,395
20230906,114600,768614750,2080,2080,2080,2080,0
20230906,114500,768614750,2080,2080,2080,2080,0
20230906,114400,768614750,2080,2080,2080,2080,176
20230906,114300,768248670,2080,2080,2080,2080,50
20230906,114200,768144670,2080,2075,2080,2075,1231
20230906,114100,765589190,2080,2075,2080,2075,7
20230906,114000,765574660,2080,2075,2080,2075,659
20230906,113900,764206440,2075,2080,2080,2075,229
20230906,113800,763731260,2080,2080,2080,2080,1
20230906,113700,763729180,2080,2080,2080,2080,6
20230906,113600,763716700,2080,2080,2080,2080,100
20230906,113500,763508700,2080,2080,2080,2080,0
20230906,113400,763508700,2080,2085,2085,2080,573
20230906,113300,762316710,2085,2085,2085,2085,4428
20230906,113200,753084330,2075,2085,2085,2075,254
20230906,113100,752557240,2085,2085,2085,2085,1
20230906,113000,752555155,2085,2085,2085,2085,0
20230906,112900,752555155,2085,2085,2085,2085,0
20230906,112800,752555155,2085,2080,2085,2080,2706
20230906,112700,746925545,2080,2080,2080,2080,0
20230906,112600,746925545,2080,2080,2080,2080,0
20230906,112500,746925545,2080,2075,2080,2075,1128
20230906,112400,744584050,2075,2075,2075,2075,6
20230906,112300,744571600,2075,2080,2080,2075,641
20230906,112200,743238580,2080,2075,2080,2075,1205
20230906,112100,740734710,2075,2075,2075,2075,50
20230906,112000,740630960,2080,2080,2080,2080,0
20230906,111900,740630960,2080,2080,2080,2080,676
20230906,111800,739224880,2075,2080,2080,2075,54
20230906,111700,739112720,2080,2080,2080,2080,0
20230906,111600,739112720,2080,2080,2085,2080,875
20230906,111500,737292275,2080,2080,2080,2080,7
20230906,111400,737277715,2075,2090,2090,2075,2031
20230906,111300,733063060,2090,2090,2090,2090,0
20230906,111200,733063060,2090,2080,2090,2080,3614
20230906,111100,725529000,2080,2080,2080,2080,0
20230906,111000,725529000,2080,2080,2080,2080,9
20230906,110900,725510280,2080,2080,2080,2080,1
20230906,110800,725508200,2080,2080,2080,2080,6531
20230906,110700,711923720,2090,2090,2090,2090,0
20230906,110600,711923720,2090,2085,2090,2085,2000
20230906,110500,707750905,2085,2085,2085,2085,603
20230906,110400,706493650,2085,2085,2085,2085,225
20230906,110300,706024525,2080,2080,2085,2080,181
20230906,110200,705647950,2080,2080,2080,2080,500
20230906,110100,704607950,2080,2080,2080,2080,803
20230906,110000,702937710,2085,2085,2085,2085,1
20230906,105900,702935625,2085,2085,2085,2080,2507
20230906,105800,697711015,2085,2085,2085,2085,31
20230906,105700,697646380,2085,2085,2085,2085,0
20230906,105600,697646380,2085,2085,2085,2080,33
20230906,105500,697577605,2080,2085,2085,2080,402
20230906,105400,696740435,2085,2085,2085,2085,0
20230906,105300,696740435,2085,2085,2085,2085,3763
20230906,105200,688894580,2080,2085,2085,2080,6000
20230906,105100,676389580,2085,2085,2085,2085,0
20230906,105000,676389580,2085,2085,2085,2085,0
20230906,104900,676389580,2085,2085,2085,2085,2025
20230906,104800,672167455,2085,2090,2090,2085,251
20230906,104700,671642870,2090,2090,2090,2085,1724
20230906,104600,668047675,2090,2090,2090,2090,668
20230906,104500,666651555,2090,2090,2090,2090,47
20230906,104400,666553325,2080,2090,2090,2080,5956
20230906,104300,654146645,2085,2090,2090,2085,8
20230906,104200,654129955,2090,2090,2090,2090,2
20230906,104100,654125775,2090,2090,2090,2090,33
20230906,104000,654056805,2090,2090,2090,2090,794
20230906,103900,652397345,2090,2090,2090,2090,115
20230906,103800,652156995,2085,2090,2090,2085,3823
20230906,103700,644180540,2090,2090,2090,2090,0
20230906,103600,644180540,2090,2090,2090,2090,4908
20230906,103500,633922820,2090,2090,2095,2090,46
20230906,103400,633826675,2100,2095,2100,2095,33
20230906,103300,633757535,2105,2105,2105,2105,1
20230906,103200,633755430,2085,2095,2095,2085,7250
20230906,103100,618614825,2095,2100,2105,2095,4718
20230906,103000,608713140,2105,2105,2105,2105,0
20230906,102900,608713140,2105,2105,2105,2105,8
20230906,102800,608696300,2100,2105,2105,2100,43
20230906,102700,608605995,2100,2100,2100,2100,6
20230906,102600,608593395,2100,2100,2100,2100,100
20230906,102500,608383395,2100,2100,2100,2100,900
20230906,102400,606493395,2100,2100,2100,2100,32
20230906,102300,606426195,2100,2100,2100,2095,72
20230906,102200,606275270,2100,2105,2105,2100,974
20230906,102100,604229865,2105,2100,2105,2100,843
20230906,102000,602459555,2105,2100,2105,2100,416
20230906,101900,601585905,2100,2100,2100,2100,44
20230906,101800,601493505,2095,2090,2095,2090,599
20230906,101700,600238860,2090,2105,2105,2090,10513
20230906,101600,578164755,2110,2120,2120,2110,16893
20230906,101500,542512935,2120,2120,2120,2120,2010
20230906,101400,538251735,2120,2110,2120,2110,2011
20230906,101300,533988475,2120,2115,2120,2110,536
20230906,101200,532857205,2115,2120,2120,2115,52
20230906,101100,532747175,2120,2120,2120,2110,2949
20230906,101000,526513510,2120,2120,2120,2110,799
20230906,100900,524819720,2110,2120,2120,2110,1023
20230906,100800,522651090,2120,2115,2120,2115,1002
20230906,100700,520530355,2115,2115,2115,2115,2301
20230906,100600,515663740,2115,2110,2115,2110,748
20230906,100500,514085450,2110,2110,2110,2110,38
20230906,100400,514005270,2110,2115,2120,2110,1791
20230906,100300,510219780,2115,2115,2115,2115,2195
20230906,100200,505577355,2115,2115,2115,2115,1288
20230906,100100,502853235,2120,2115,2120,2115,561
20230906,100000,501664100,2115,2110,2115,2110,273
20230906,095900,501086880,2110,2110,2110,2110,3308
20230906,095800,494107000,2110,2120,2120,2105,52
20230906,095700,493997300,2120,2110,2120,2105,4102
20230906,095600,485362290,2110,2120,2120,2110,1394
20230906,095500,482416330,2120,2110,2120,2110,735
20230906,095400,480858470,2120,2125,2125,2115,6679
20230906,095300,466700185,2120,2125,2130,2120,16770
20230906,095200,431024200,2130,2125,2130,2125,12807
20230906,095100,403769460,2125,2120,2125,2120,2290
20230906,095000,398911860,2120,2125,2130,2120,10388
20230906,094900,376850320,2120,2110,2125,2110,24196
20230906,094800,325624265,2110,2110,2115,2105,13003
20230906,094700,298180050,2115,2110,2115,2100,3615
20230906,094600,290551550,2110,2095,2110,2095,10138
20230906,094500,269244430,2095,2100,2100,2095,3741
20230906,094400,261404330,2105,2105,2105,2100,5023
20230906,094300,250851640,2110,2100,2110,2100,797
20230906,094200,249173235,2105,2095,2105,2095,4774
20230906,094100,239157170,2095,2095,2095,2090,49
20230906,094000,239054705,2095,2090,2095,2090,712
20230906,093900,237566570,2095,2095,2095,2085,1332
20230906,093800,234783940,2095,2090,2095,2090,626
20230906,093700,233475165,2090,2095,2095,2090,711
20230906,093600,231986790,2095,2100,2100,2095,922
20230906,093500,230052670,2100,2090,2100,2090,709
20230906,093400,228567455,2085,2095,2095,2085,5083
20230906,093300,217922450,2100,2105,2105,2095,5579
20230906,093200,206202335,2105,2105,2105,2095,374
20230906,093100,205415545,2105,2095,2105,2095,365
20230906,093000,204650670,2095,2090,2115,2090,30478
20230906,092900,140717285,2090,2090,2090,2090,200
20230906,092800,140299285,2080,2085,2090,2080,1566
20230906,092700,137032560,2085,2075,2085,2075,7
20230906,092600,137018025,2075,2075,2075,2075,106
20230906,092500,136798075,2080,2080,2080,2080,1352
20230906,092400,133985915,2080,2085,2095,2080,20330
20230906,092300,91538390,2085,2075,2085,2075,4957
20230906,092200,81222100,2075,2075,2075,2065,3534
20230906,092100,73918510,2080,2080,2080,2080,20
20230906,092000,73876910,2080,2075,2080,2075,2285
20230906,091900,69133830,2075,2075,2075,2075,0
20230906,091800,69133830,2075,2070,2075,2060,5720
20230906,091700,57335135,2070,2065,2070,2065,182
20230906,091600,56959255,2075,2075,2075,2075,0
20230906,091500,56959255,2075,2065,2075,2065,892
20230906,091400,55116455,2065,2065,2065,2065,0
20230906,091300,55116455,2065,2070,2070,2065,121
20230906,091200,54866135,2070,2065,2070,2065,1286
20230906,091100,52209115,2060,2065,2065,2060,265
20230906,091000,51661895,2060,2065,2065,2055,505
20230906,090900,50621210,2065,2065,2065,2065,228
20230906,090800,50150390,2065,2060,2065,2060,208
20230906,090700,49721625,2055,2050,2055,2050,534
20230906,090600,48624300,2055,2055,2055,2055,1125
20230906,090500,46312425,2040,2050,2055,2040,2377
20230906,090400,41448220,2040,2040,2040,2040,0
20230906,090300,41448220,2040,2050,2050,2040,682
20230906,090200,40052610,2050,2050,2050,2050,270
20230906,090100,39499110,2035,2045,2045,2035,12612
20230906,090000,13819325,2050,2065,2065,2050,6636