stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190100,317508585,2425,2425,2425,2425,716
20230906,190000,317508585,2425,2425,2425,2425,0
20230906,185900,317508585,2425,2425,2425,2425,0
20230906,185800,317508585,2425,2425,2425,2425,0
20230906,185700,317508585,2425,2425,2425,2425,0
20230906,185600,317508585,2425,2425,2425,2425,0
20230906,185500,317508585,2425,2425,2425,2425,0
20230906,185400,317508585,2425,2425,2425,2425,0
20230906,185300,317508585,2425,2425,2425,2425,0
20230906,185200,317508585,2425,2425,2425,2425,0
20230906,185100,317508585,2425,2425,2425,2425,0
20230906,185000,317508585,2425,2425,2425,2425,0
20230906,184900,317508585,2425,2425,2425,2425,0
20230906,184800,317508585,2425,2425,2425,2425,0
20230906,184700,317508585,2425,2425,2425,2425,0
20230906,184600,317508585,2425,2425,2425,2425,0
20230906,184500,317508585,2425,2425,2425,2425,0
20230906,184400,317508585,2425,2425,2425,2425,0
20230906,184300,317508585,2425,2425,2425,2425,0
20230906,184200,317508585,2425,2425,2425,2425,0
20230906,184100,317508585,2425,2425,2425,2425,0
20230906,184000,317508585,2425,2425,2425,2425,0
20230906,183900,317508585,2425,2425,2425,2425,0
20230906,183800,317508585,2425,2425,2425,2425,0
20230906,183700,317508585,2425,2425,2425,2425,0
20230906,183600,317508585,2425,2425,2425,2425,0
20230906,183500,317508585,2425,2425,2425,2425,0
20230906,183400,317508585,2425,2425,2425,2425,0
20230906,183300,317508585,2425,2425,2425,2425,0
20230906,183200,317508585,2425,2425,2425,2425,0
20230906,183100,317508585,2425,2425,2425,2425,716
20230906,183000,317508585,2425,2425,2425,2425,0
20230906,182900,317508585,2425,2425,2425,2425,0
20230906,182800,317508585,2425,2425,2425,2425,0
20230906,182700,317508585,2425,2425,2425,2425,0
20230906,182600,317508585,2425,2425,2425,2425,0
20230906,182500,317508585,2425,2425,2425,2425,0
20230906,182400,317508585,2425,2425,2425,2425,0
20230906,182300,317508585,2425,2425,2425,2425,0
20230906,182200,317508585,2425,2425,2425,2425,0
20230906,182100,317508585,2425,2425,2425,2425,0
20230906,182000,317508585,2425,2425,2425,2425,0
20230906,181900,317508585,2425,2425,2425,2425,0
20230906,181800,317508585,2425,2425,2425,2425,0
20230906,181700,317508585,2425,2425,2425,2425,0
20230906,181600,317508585,2425,2425,2425,2425,0
20230906,181500,317508585,2425,2425,2425,2425,0
20230906,181400,317508585,2425,2425,2425,2425,0
20230906,181300,317508585,2425,2425,2425,2425,0
20230906,181200,317508585,2425,2425,2425,2425,0
20230906,181100,317508585,2425,2425,2425,2425,0
20230906,181000,317508585,2425,2425,2425,2425,0
20230906,180900,317508585,2425,2425,2425,2425,0
20230906,180800,317508585,2425,2425,2425,2425,0
20230906,180700,317508585,2425,2425,2425,2425,0
20230906,180600,317508585,2425,2425,2425,2425,0
20230906,180500,317508585,2425,2425,2425,2425,0
20230906,180400,317508585,2425,2425,2425,2425,0
20230906,180300,317508585,2425,2425,2425,2425,0
20230906,180200,317508585,2425,2425,2425,2425,0
20230906,180100,317508585,2425,2425,2425,2425,716
20230906,180000,317508585,2425,2425,2425,2425,0
20230906,175900,317508585,2425,2425,2425,2425,0
20230906,175800,317508585,2425,2425,2425,2425,0
20230906,175700,317508585,2425,2425,2425,2425,0
20230906,175600,317508585,2425,2425,2425,2425,0
20230906,175500,317508585,2425,2425,2425,2425,0
20230906,175400,317508585,2425,2425,2425,2425,0
20230906,175300,317508585,2425,2425,2425,2425,0
20230906,175200,317508585,2425,2425,2425,2425,0
20230906,175100,317508585,2425,2425,2425,2425,0
20230906,175000,317508585,2425,2425,2425,2425,0
20230906,174900,317508585,2425,2425,2425,2425,0
20230906,174800,317508585,2425,2425,2425,2425,0
20230906,174700,317508585,2425,2425,2425,2425,0
20230906,174600,317508585,2425,2425,2425,2425,0
20230906,174500,317508585,2425,2425,2425,2425,0
20230906,174400,317508585,2425,2425,2425,2425,0
20230906,174300,317508585,2425,2425,2425,2425,0
20230906,174200,317508585,2425,2425,2425,2425,0
20230906,174100,317508585,2425,2425,2425,2425,0
20230906,174000,317508585,2425,2425,2425,2425,0
20230906,173900,317508585,2425,2425,2425,2425,0
20230906,173800,317508585,2425,2425,2425,2425,0
20230906,173700,317508585,2425,2425,2425,2425,0
20230906,173600,317508585,2425,2425,2425,2425,0
20230906,173500,317508585,2425,2425,2425,2425,0
20230906,173400,317508585,2425,2425,2425,2425,0
20230906,173300,317508585,2425,2425,2425,2425,0
20230906,173200,317508585,2425,2425,2425,2425,0
20230906,173100,317508585,2425,2425,2425,2425,716
20230906,173000,317508585,2425,2425,2425,2425,0
20230906,172900,317508585,2425,2425,2425,2425,0
20230906,172800,317508585,2425,2425,2425,2425,0
20230906,172700,317508585,2425,2425,2425,2425,0
20230906,172600,317508585,2425,2425,2425,2425,0
20230906,172500,317508585,2425,2425,2425,2425,0
20230906,172400,317508585,2425,2425,2425,2425,0
20230906,172300,317508585,2425,2425,2425,2425,0
20230906,172200,317508585,2425,2425,2425,2425,0
20230906,172100,317508585,2425,2425,2425,2425,0
20230906,172000,317508585,2425,2425,2425,2425,0
20230906,171900,317508585,2425,2425,2425,2425,0
20230906,171800,317508585,2425,2425,2425,2425,0
20230906,171700,317508585,2425,2425,2425,2425,0
20230906,171600,317508585,2425,2425,2425,2425,0
20230906,171500,317508585,2425,2425,2425,2425,0
20230906,171400,317508585,2425,2425,2425,2425,0
20230906,171300,317508585,2425,2425,2425,2425,0
20230906,171200,317508585,2425,2425,2425,2425,0
20230906,171100,317508585,2425,2425,2425,2425,0
20230906,171000,317508585,2425,2425,2425,2425,0
20230906,170900,317508585,2425,2425,2425,2425,0
20230906,170800,317508585,2425,2425,2425,2425,0
20230906,170700,317508585,2425,2425,2425,2425,0
20230906,170600,317508585,2425,2425,2425,2425,0
20230906,170500,317508585,2425,2425,2425,2425,0
20230906,170400,317508585,2425,2425,2425,2425,0
20230906,170300,317508585,2425,2425,2425,2425,0
20230906,170200,317508585,2425,2425,2425,2425,0
20230906,170100,317508585,2425,2425,2425,2425,716
20230906,170000,317508585,2425,2425,2425,2425,0
20230906,165900,317508585,2425,2425,2425,2425,0
20230906,165800,317508585,2425,2425,2425,2425,0
20230906,165700,317508585,2425,2425,2425,2425,0
20230906,165600,317508585,2425,2425,2425,2425,0
20230906,165500,317508585,2425,2425,2425,2425,0
20230906,165400,317508585,2425,2425,2425,2425,0
20230906,165300,317508585,2425,2425,2425,2425,0
20230906,165200,317508585,2425,2425,2425,2425,0
20230906,165100,317508585,2425,2425,2425,2425,0
20230906,165000,317508585,2425,2425,2425,2425,0
20230906,164900,317508585,2425,2425,2425,2425,0
20230906,164800,317508585,2425,2425,2425,2425,0
20230906,164700,317508585,2425,2425,2425,2425,0
20230906,164600,317508585,2425,2425,2425,2425,0
20230906,164500,317508585,2425,2425,2425,2425,0
20230906,164400,317508585,2425,2425,2425,2425,0
20230906,164300,317508585,2425,2425,2425,2425,0
20230906,164200,317508585,2425,2425,2425,2425,0
20230906,164100,317508585,2425,2425,2425,2425,0
20230906,164000,317508585,2425,2425,2425,2425,0
20230906,163900,317508585,2425,2425,2425,2425,0
20230906,163800,317508585,2425,2425,2425,2425,0
20230906,163700,317508585,2425,2425,2425,2425,0
20230906,163600,317508585,2425,2425,2425,2425,0
20230906,163500,317508585,2425,2425,2425,2425,0
20230906,163400,317508585,2425,2425,2425,2425,0
20230906,163300,317508585,2425,2425,2425,2425,0
20230906,163200,317508585,2425,2425,2425,2425,0
20230906,163100,317508585,2425,2425,2425,2425,716
20230906,163000,317508585,2425,2425,2425,2425,0
20230906,162900,317508585,2425,2425,2425,2425,0
20230906,162800,317508585,2425,2425,2425,2425,0
20230906,162700,317508585,2425,2425,2425,2425,0
20230906,162600,317508585,2425,2425,2425,2425,0
20230906,162500,317508585,2425,2425,2425,2425,0
20230906,162400,317508585,2425,2425,2425,2425,0
20230906,162300,317508585,2425,2425,2425,2425,0
20230906,162200,317508585,2425,2425,2425,2425,0
20230906,162100,317508585,2425,2425,2425,2425,0
20230906,162000,317508585,2425,2425,2425,2425,0
20230906,161900,317508585,2425,2425,2425,2425,0
20230906,161800,317508585,2425,2425,2425,2425,0
20230906,161700,317508585,2425,2425,2425,2425,0
20230906,161600,317508585,2425,2425,2425,2425,0
20230906,161500,317508585,2425,2425,2425,2425,0
20230906,161400,317508585,2425,2425,2425,2425,0
20230906,161300,317508585,2425,2425,2425,2425,0
20230906,161200,317508585,2425,2425,2425,2425,0
20230906,161100,317508585,2425,2425,2425,2425,0
20230906,161000,317508585,2425,2425,2425,2425,0
20230906,160900,317508585,2425,2425,2425,2425,0
20230906,160800,317508585,2425,2425,2425,2425,0
20230906,160700,317508585,2425,2425,2425,2425,0
20230906,160600,317508585,2425,2425,2425,2425,0
20230906,160500,317508585,2425,2425,2425,2425,0
20230906,160400,317508585,2425,2425,2425,2425,0
20230906,160300,317508585,2425,2425,2425,2425,0
20230906,160200,317508585,2425,2425,2425,2425,0
20230906,160100,317508585,2425,2425,2425,2425,716
20230906,160000,317508585,2425,2425,2425,2425,0
20230906,155900,317508585,2425,2425,2425,2425,0
20230906,155800,317508585,2425,2425,2425,2425,0
20230906,155700,317508585,2425,2425,2425,2425,0
20230906,155600,317508585,2425,2425,2425,2425,0
20230906,155500,317508585,2425,2425,2425,2425,0
20230906,155400,317508585,2425,2425,2425,2425,0
20230906,155300,317508585,2425,2425,2425,2425,0
20230906,155200,317508585,2425,2425,2425,2425,0
20230906,155100,317508585,2425,2425,2425,2425,0
20230906,155000,317508585,2425,2425,2425,2425,0
20230906,154900,317508585,2425,2425,2425,2425,0
20230906,154800,317508585,2425,2425,2425,2425,0
20230906,154700,317508585,2425,2425,2425,2425,0
20230906,154600,317508585,2425,2425,2425,2425,0
20230906,154500,317508585,2425,2425,2425,2425,0
20230906,154400,317508585,2425,2425,2425,2425,0
20230906,154300,317508585,2425,2425,2425,2425,0
20230906,154200,317508585,2425,2425,2425,2425,0
20230906,154100,317508585,2425,2425,2425,2425,0
20230906,154000,317508585,2425,2425,2425,2425,0
20230906,153900,317508585,2425,2425,2425,2425,0
20230906,153800,317508585,2425,2425,2425,2425,0
20230906,153700,317508585,2425,2425,2425,2425,0
20230906,153600,317508585,2425,2425,2425,2425,0
20230906,153500,317508585,2425,2425,2425,2425,0
20230906,153400,317508585,2425,2425,2425,2425,0
20230906,153300,317508585,2425,2425,2425,2425,0
20230906,153200,317508585,2425,2425,2425,2425,0
20230906,153100,317508585,2425,2425,2425,2425,716
20230906,153000,317508585,2425,2425,2425,2425,716
20230906,152900,315772285,2425,2425,2425,2425,0
20230906,152800,315772285,2425,2425,2425,2425,0
20230906,152700,315772285,2425,2425,2425,2425,0
20230906,152600,315772285,2425,2425,2425,2425,0
20230906,152500,315772285,2425,2425,2425,2425,0
20230906,152400,315772285,2425,2425,2425,2425,0
20230906,152300,315772285,2425,2425,2425,2425,0
20230906,152200,315772285,2425,2425,2425,2425,0
20230906,152100,315772285,2425,2425,2425,2425,0
20230906,152000,315772285,2425,2425,2425,2425,0
20230906,151900,315772285,2425,2425,2425,2425,6
20230906,151800,315757735,2425,2425,2425,2425,1
20230906,151700,315755310,2425,2425,2425,2425,995
20230906,151600,313342435,2430,2430,2430,2430,1
20230906,151500,313340005,2425,2425,2430,2425,1279
20230906,151400,310232795,2420,2420,2420,2420,1
20230906,151300,310230375,2425,2425,2425,2425,0
20230906,151200,310230375,2425,2425,2425,2425,29
20230906,151100,310160050,2430,2430,2430,2430,1
20230906,151000,310157620,2425,2425,2425,2425,10
20230906,150900,310133370,2425,2425,2425,2425,0
20230906,150800,310133370,2425,2425,2425,2425,1
20230906,150700,310130945,2425,2425,2425,2425,0
20230906,150600,310130945,2425,2425,2425,2425,1506
20230906,150500,306478895,2425,2425,2430,2425,1224
20230906,150400,303510690,2425,2425,2425,2425,1
20230906,150300,303508265,2425,2425,2425,2425,0
20230906,150200,303508265,2425,2425,2425,2425,1
20230906,150100,303505840,2420,2420,2425,2420,1586
20230906,150000,299667705,2420,2415,2420,2415,13
20230906,145900,299636255,2415,2420,2420,2415,19
20230906,145800,299590345,2420,2410,2420,2410,114
20230906,145700,299315095,2410,2410,2410,2410,23
20230906,145600,299259665,2410,2410,2410,2410,14
20230906,145500,299225925,2410,2415,2415,2410,1364
20230906,145400,295936865,2420,2410,2420,2410,15
20230906,145300,295900695,2420,2410,2420,2410,199
20230906,145200,295419255,2420,2410,2420,2410,134
20230906,145100,295095105,2420,2410,2420,2410,41
20230906,145000,294996025,2410,2410,2410,2410,14
20230906,144900,294962285,2420,2420,2420,2420,11
20230906,144800,294935665,2410,2410,2420,2410,83
20230906,144700,294735625,2410,2410,2410,2410,1923
20230906,144600,290101195,2410,2410,2420,2410,2015
20230906,144500,285245035,2410,2415,2415,2410,1074
20230906,144400,282651395,2415,2415,2420,2415,665
20230906,144300,281045410,2415,2415,2415,2415,14
20230906,144200,281011600,2415,2420,2420,2415,101
20230906,144100,280767250,2415,2415,2415,2410,1646
20230906,144000,276792225,2415,2415,2415,2415,14
20230906,143900,276758415,2420,2415,2420,2415,14
20230906,143800,276724600,2420,2415,2420,2415,15
20230906,143700,276688370,2415,2415,2415,2415,14
20230906,143600,276654560,2415,2420,2425,2415,487
20230906,143500,275476020,2420,2420,2420,2420,14
20230906,143400,275442140,2420,2420,2420,2420,13
20230906,143300,275410680,2425,2415,2425,2415,583
20230906,143200,274002725,2415,2420,2420,2415,15
20230906,143100,273966495,2415,2415,2415,2415,14
20230906,143000,273932685,2415,2415,2415,2415,13
20230906,142900,273901290,2415,2415,2415,2415,14
20230906,142800,273867480,2415,2415,2415,2415,13
20230906,142700,273836085,2415,2415,2415,2415,14
20230906,142600,273802275,2415,2420,2420,2415,1220
20230906,142500,270849945,2420,2425,2425,2420,32
20230906,142400,270772410,2425,2425,2425,2420,17
20230906,142300,270731255,2420,2425,2425,2420,16
20230906,142200,270692520,2425,2420,2425,2420,35
20230906,142100,270607815,2425,2420,2425,2420,26
20230906,142000,270544835,2425,2420,2425,2420,14
20230906,141900,270510950,2420,2420,2420,2420,14
20230906,141800,270477070,2420,2420,2420,2420,1333
20230906,141700,267251210,2420,2425,2425,2420,20
20230906,141600,267202775,2420,2425,2425,2420,2045
20230906,141500,262243720,2420,2420,2420,2420,13
20230906,141400,262212260,2420,2425,2425,2420,15
20230906,141300,262175955,2420,2420,2420,2420,19
20230906,141200,262129975,2425,2415,2425,2415,14
20230906,141100,262096155,2425,2425,2425,2415,2627
20230906,141000,255738875,2420,2420,2420,2420,1956
20230906,140900,251005355,2415,2420,2420,2415,114
20230906,140800,250729545,2415,2415,2415,2415,14
20230906,140700,250695735,2410,2410,2410,2410,13
20230906,140600,250664405,2410,2410,2410,2410,14
20230906,140500,250630665,2420,2415,2420,2415,1604
20230906,140400,246756550,2415,2415,2415,2415,14
20230906,140300,246722740,2415,2415,2415,2415,14
20230906,140200,246688930,2420,2420,2420,2420,1
20230906,140100,246686510,2415,2415,2415,2415,13
20230906,140000,246655115,2420,2415,2420,2415,15
20230906,135900,246618885,2410,2410,2420,2410,41
20230906,135800,246520065,2415,2415,2415,2415,72
20230906,135700,246346185,2415,2410,2425,2410,1759
20230906,135600,242096840,2415,2410,2415,2410,43
20230906,135500,241993195,2420,2420,2420,2405,6662
20230906,135400,225944215,2410,2415,2415,2410,43
20230906,135300,225840570,2410,2415,2415,2410,9041
20230906,135200,204050740,2415,2415,2415,2415,2052
20230906,135100,199095160,2420,2430,2430,2415,61
20230906,135000,198947290,2435,2415,2435,2415,59
20230906,134900,198804505,2415,2425,2425,2415,7844
20230906,134800,179838845,2425,2425,2430,2425,42
20230906,134700,179736990,2425,2425,2425,2425,27
20230906,134600,179671515,2425,2425,2435,2425,41
20230906,134500,179572080,2425,2425,2425,2425,41
20230906,134400,179472655,2425,2430,2430,2425,410
20230906,134300,178476490,2430,2430,2440,2430,30
20230906,134200,178403570,2430,2440,2440,2425,41
20230906,134100,178304055,2425,2425,2440,2425,43
20230906,134000,178199735,2425,2440,2440,2425,52
20230906,133900,178073470,2425,2430,2430,2425,8046
20230906,133800,158561870,2425,2430,2430,2425,35
20230906,133700,158476890,2430,2430,2430,2430,588
20230906,133600,157048050,2430,2430,2430,2430,40
20230906,133500,156950850,2430,2430,2430,2430,41
20230906,133400,156851220,2430,2430,2430,2430,41
20230906,133300,156751590,2430,2430,2440,2430,55
20230906,133200,156617930,2430,2430,2430,2430,41
20230906,133100,156518300,2430,2430,2430,2430,14
20230906,133000,156484280,2430,2430,2430,2430,40
20230906,132900,156387080,2430,2430,2430,2430,41
20230906,132800,156287450,2430,2430,2430,2430,41
20230906,132700,156187820,2430,2430,2430,2430,40
20230906,132600,156090620,2430,2430,2430,2430,41
20230906,132500,155990990,2430,2430,2430,2430,40
20230906,132400,155893790,2430,2430,2430,2430,447
20230906,132300,154807580,2430,2430,2430,2430,40
20230906,132200,154710380,2430,2430,2430,2430,41
20230906,132100,154610750,2430,2430,2430,2430,41
20230906,132000,154511120,2430,2430,2435,2430,73
20230906,131900,154333565,2430,2430,2430,2430,58
20230906,131800,154192625,2430,2430,2430,2430,40
20230906,131700,154095425,2430,2430,2435,2430,75
20230906,131600,153913005,2430,2435,2435,2430,230
20230906,131500,153353090,2435,2430,2435,2430,1465
20230906,131400,149793000,2430,2435,2435,2430,51
20230906,131300,149669015,2430,2430,2435,2430,53
20230906,131200,149540165,2430,2430,2430,2430,34
20230906,131100,149457545,2430,2430,2435,2430,35
20230906,131000,149372490,2430,2435,2435,2430,209
20230906,130900,148863640,2435,2435,2435,2435,27
20230906,130800,148797895,2430,2435,2435,2430,27
20230906,130700,148732215,2440,2440,2440,2440,0
20230906,130600,148732215,2440,2440,2440,2440,0
20230906,130500,148732215,2440,2435,2440,2435,759
20230906,130400,146883730,2435,2435,2435,2435,3564
20230906,130300,138205390,2435,2435,2435,2435,0
20230906,130200,138205390,2435,2430,2435,2430,2883
20230906,130100,131187975,2430,2430,2430,2430,58
20230906,130000,131047035,2430,2430,2430,2430,3685
20230906,125900,122092485,2430,2430,2430,2430,7
20230906,125800,122075475,2435,2435,2435,2435,0
20230906,125700,122075475,2435,2435,2435,2435,0
20230906,125600,122075475,2435,2435,2435,2435,0
20230906,125500,122075475,2435,2435,2435,2435,0
20230906,125400,122075475,2435,2435,2435,2435,1
20230906,125300,122073040,2435,2435,2435,2435,0
20230906,125200,122073040,2435,2430,2435,2430,8
20230906,125100,122053595,2435,2435,2435,2435,0
20230906,125000,122053595,2435,2435,2435,2435,0
20230906,124900,122053595,2435,2430,2435,2430,2113
20230906,124800,116918200,2435,2435,2435,2435,0
20230906,124700,116918200,2435,2435,2435,2435,0
20230906,124600,116918200,2435,2435,2435,2435,0
20230906,124500,116918200,2435,2435,2435,2435,0
20230906,124400,116918200,2435,2435,2435,2435,92
20230906,124300,116694180,2430,2430,2430,2430,0
20230906,124200,116694180,2430,2430,2430,2430,0
20230906,124100,116694180,2430,2430,2430,2430,803
20230906,124000,114742890,2435,2435,2435,2435,0
20230906,123900,114742890,2435,2435,2435,2435,0
20230906,123800,114742890,2435,2435,2435,2435,2
20230906,123700,114738020,2435,2435,2435,2435,0
20230906,123600,114738020,2435,2435,2435,2435,1
20230906,123500,114735585,2435,2435,2435,2435,45
20230906,123400,114626010,2435,2435,2435,2435,94
20230906,123300,114397120,2435,2435,2435,2435,0
20230906,123200,114397120,2435,2435,2435,2435,94
20230906,123100,114168230,2435,2435,2435,2435,58
20230906,123000,114027000,2435,2435,2435,2435,0
20230906,122900,114027000,2435,2435,2435,2435,0
20230906,122800,114027000,2435,2435,2435,2435,0
20230906,122700,114027000,2435,2435,2435,2435,7
20230906,122600,114009955,2435,2440,2440,2435,2349
20230906,122500,108290135,2445,2445,2445,2445,0
20230906,122400,108290135,2445,2445,2445,2445,0
20230906,122300,108290135,2445,2445,2445,2445,1
20230906,122200,108287690,2445,2445,2445,2445,0
20230906,122100,108287690,2445,2445,2445,2445,0
20230906,122000,108287690,2445,2445,2445,2445,0
20230906,121900,108287690,2445,2445,2445,2445,0
20230906,121800,108287690,2445,2445,2445,2445,0
20230906,121700,108287690,2445,2445,2445,2445,0
20230906,121600,108287690,2445,2445,2445,2445,0
20230906,121500,108287690,2445,2445,2445,2445,0
20230906,121400,108287690,2445,2445,2445,2445,0
20230906,121300,108287690,2445,2445,2445,2445,5
20230906,121200,108275465,2445,2440,2445,2440,524
20230906,121100,106994295,2440,2440,2440,2440,411
20230906,121000,105991455,2440,2440,2440,2440,14
20230906,120900,105957295,2440,2440,2440,2440,14
20230906,120800,105923135,2445,2445,2445,2445,528
20230906,120700,104632175,2445,2445,2445,2445,0
20230906,120600,104632175,2445,2445,2445,2445,0
20230906,120500,104632175,2445,2445,2445,2445,0
20230906,120400,104632175,2445,2445,2445,2445,0
20230906,120300,104632175,2445,2445,2445,2445,0
20230906,120200,104632175,2445,2445,2445,2445,0
20230906,120100,104632175,2445,2445,2445,2445,0
20230906,120000,104632175,2445,2445,2445,2445,20
20230906,115900,104583275,2445,2445,2445,2445,0
20230906,115800,104583275,2445,2445,2445,2445,0
20230906,115700,104583275,2445,2445,2445,2445,0
20230906,115600,104583275,2445,2445,2445,2445,1
20230906,115500,104580830,2435,2440,2440,2435,296
20230906,115400,103858750,2450,2450,2450,2450,0
20230906,115300,103858750,2450,2450,2450,2450,0
20230906,115200,103858750,2450,2450,2450,2450,0
20230906,115100,103858750,2450,2450,2450,2450,0
20230906,115000,103858750,2450,2450,2450,2450,0
20230906,114900,103858750,2450,2450,2450,2450,0
20230906,114800,103858750,2450,2450,2450,2450,0
20230906,114700,103858750,2450,2450,2450,2450,0
20230906,114600,103858750,2450,2450,2450,2450,0
20230906,114500,103858750,2450,2440,2450,2440,2329
20230906,114400,98174790,2440,2440,2440,2440,0
20230906,114300,98174790,2440,2440,2440,2440,0
20230906,114200,98174790,2440,2440,2440,2440,1114
20230906,114100,95456630,2440,2440,2440,2440,1
20230906,114000,95454190,2440,2440,2440,2440,0
20230906,113900,95454190,2440,2440,2440,2440,228
20230906,113800,94897870,2440,2440,2440,2440,0
20230906,113700,94897870,2440,2440,2440,2440,0
20230906,113600,94897870,2440,2440,2440,2440,0
20230906,113500,94897870,2440,2440,2440,2440,0
20230906,113400,94897870,2440,2440,2440,2440,14
20230906,113300,94863710,2440,2440,2440,2440,0
20230906,113200,94863710,2440,2440,2440,2440,0
20230906,113100,94863710,2440,2440,2440,2440,1
20230906,113000,94861270,2435,2435,2435,2435,20
20230906,112900,94812570,2435,2435,2435,2435,0
20230906,112800,94812570,2435,2435,2435,2435,0
20230906,112700,94812570,2435,2435,2435,2435,0
20230906,112600,94812570,2435,2435,2435,2435,0
20230906,112500,94812570,2435,2435,2435,2435,300
20230906,112400,94082070,2435,2435,2435,2435,93
20230906,112300,93855615,2435,2435,2435,2435,66
20230906,112200,93694905,2430,2430,2430,2430,0
20230906,112100,93694905,2430,2430,2430,2430,0
20230906,112000,93694905,2430,2430,2430,2430,0
20230906,111900,93694905,2430,2435,2435,2430,600
20230906,111800,92234075,2440,2440,2440,2440,0
20230906,111700,92234075,2440,2435,2440,2435,2337
20230906,111600,86534675,2430,2430,2430,2430,0
20230906,111500,86534675,2430,2430,2430,2430,0
20230906,111400,86534675,2430,2430,2430,2430,0
20230906,111300,86534675,2430,2430,2430,2430,1
20230906,111200,86532245,2430,2430,2430,2430,0
20230906,111100,86532245,2430,2430,2430,2430,836
20230906,111000,84500765,2430,2430,2430,2430,0
20230906,110900,84500765,2430,2430,2430,2430,0
20230906,110800,84500765,2430,2430,2430,2430,15
20230906,110700,84464315,2425,2425,2425,2425,0
20230906,110600,84464315,2425,2425,2425,2425,0
20230906,110500,84464315,2425,2425,2425,2425,0
20230906,110400,84464315,2425,2425,2425,2425,0
20230906,110300,84464315,2425,2425,2425,2425,0
20230906,110200,84464315,2425,2425,2425,2425,0
20230906,110100,84464315,2425,2425,2425,2425,18
20230906,110000,84420665,2430,2430,2430,2430,2020
20230906,105900,79512065,2435,2435,2435,2435,0
20230906,105800,79512065,2435,2435,2435,2435,0
20230906,105700,79512065,2435,2435,2435,2435,0
20230906,105600,79512065,2435,2430,2435,2430,34
20230906,105500,79429425,2435,2430,2435,2430,35
20230906,105400,79344360,2435,2435,2435,2435,0
20230906,105300,79344360,2435,2435,2435,2435,0
20230906,105200,79344360,2435,2435,2435,2435,150
20230906,105100,78979110,2435,2435,2435,2435,0
20230906,105000,78979110,2435,2435,2435,2435,551
20230906,104900,77637425,2435,2435,2435,2435,1209
20230906,104800,74693510,2435,2435,2435,2435,0
20230906,104700,74693510,2435,2435,2435,2435,0
20230906,104600,74693510,2435,2430,2435,2430,2813
20230906,104500,67855955,2430,2430,2430,2430,740
20230906,104400,66057755,2435,2435,2435,2435,0
20230906,104300,66057755,2435,2435,2435,2435,0
20230906,104200,66057755,2435,2435,2435,2435,0
20230906,104100,66057755,2435,2435,2435,2435,0
20230906,104000,66057755,2435,2435,2435,2435,0
20230906,103900,66057755,2435,2435,2435,2435,0
20230906,103800,66057755,2435,2435,2435,2435,0
20230906,103700,66057755,2435,2435,2435,2435,0
20230906,103600,66057755,2435,2435,2435,2435,0
20230906,103500,66057755,2435,2435,2435,2435,0
20230906,103400,66057755,2435,2435,2435,2435,0
20230906,103300,66057755,2435,2435,2435,2435,51
20230906,103200,65933570,2435,2435,2435,2435,9
20230906,103100,65911655,2435,2435,2435,2435,0
20230906,103000,65911655,2435,2435,2435,2435,0
20230906,102900,65911655,2435,2435,2435,2435,50
20230906,102800,65789905,2435,2435,2435,2435,29
20230906,102700,65719290,2430,2430,2430,2430,0
20230906,102600,65719290,2430,2430,2430,2430,2
20230906,102500,65714430,2435,2435,2435,2435,189
20230906,102400,65254215,2435,2435,2435,2435,1292
20230906,102300,62108195,2435,2435,2435,2435,1233
20230906,102200,59105840,2435,2435,2435,2435,300
20230906,102100,58375340,2440,2440,2440,2440,10
20230906,102000,58350940,2435,2435,2435,2435,0
20230906,101900,58350940,2435,2435,2435,2435,55
20230906,101800,58217015,2435,2435,2440,2435,227
20230906,101700,57664255,2440,2440,2440,2440,0
20230906,101600,57664255,2440,2435,2440,2435,1290
20230906,101500,54523100,2435,2435,2435,2435,0
20230906,101400,54523100,2435,2435,2435,2435,0
20230906,101300,54523100,2435,2430,2435,2430,129
20230906,101200,54209625,2435,2435,2435,2435,15
20230906,101100,54173100,2435,2435,2435,2435,30
20230906,101000,54100050,2435,2435,2435,2435,0
20230906,100900,54100050,2435,2435,2435,2435,0
20230906,100800,54100050,2435,2435,2435,2435,0
20230906,100700,54100050,2435,2435,2435,2435,0
20230906,100600,54100050,2435,2435,2435,2435,20
20230906,100500,54051350,2435,2430,2435,2430,2018
20230906,100400,49147605,2435,2435,2435,2435,0
20230906,100300,49147605,2435,2435,2435,2435,1500
20230906,100200,45495105,2435,2435,2435,2435,0
20230906,100100,45495105,2435,2435,2435,2435,0
20230906,100000,45495105,2435,2435,2435,2435,400
20230906,095900,44521105,2435,2435,2435,2435,1
20230906,095800,44518670,2430,2430,2430,2430,1089
20230906,095700,41872400,2430,2430,2430,2430,0
20230906,095600,41872400,2430,2430,2430,2430,0
20230906,095500,41872400,2430,2430,2430,2430,0
20230906,095400,41872400,2430,2430,2430,2430,0
20230906,095300,41872400,2430,2430,2430,2430,0
20230906,095200,41872400,2430,2430,2430,2430,0
20230906,095100,41872400,2430,2430,2430,2430,1
20230906,095000,41869970,2425,2425,2425,2425,39
20230906,094900,41775395,2425,2425,2425,2425,1
20230906,094800,41772970,2435,2435,2435,2435,0
20230906,094700,41772970,2435,2435,2435,2435,298
20230906,094600,41047340,2425,2435,2435,2425,405
20230906,094500,40065205,2425,2425,2425,2425,565
20230906,094400,38695080,2425,2425,2425,2425,116
20230906,094300,38413780,2435,2435,2435,2435,0
20230906,094200,38413780,2435,2435,2435,2435,0
20230906,094100,38413780,2435,2435,2435,2435,1
20230906,094000,38411345,2430,2435,2435,2430,2252
20230906,093900,32938975,2435,2435,2435,2430,962
20230906,093800,30601305,2430,2430,2430,2430,112
20230906,093700,30329145,2435,2440,2440,2430,679
20230906,093600,28679060,2435,2435,2435,2435,1000
20230906,093500,26244060,2440,2440,2440,2440,1
20230906,093400,26241620,2440,2440,2440,2440,10
20230906,093300,26217220,2440,2440,2440,2435,1105
20230906,093200,23521220,2440,2440,2440,2440,0
20230906,093100,23521220,2440,2440,2440,2440,701
20230906,093000,21810780,2440,2440,2440,2440,2
20230906,092900,21805900,2435,2435,2435,2435,102
20230906,092800,21557530,2440,2440,2440,2440,0
20230906,092700,21557530,2440,2440,2440,2440,150
20230906,092600,21191530,2440,2440,2440,2440,98
20230906,092500,20952410,2440,2440,2440,2440,0
20230906,092400,20952410,2440,2435,2440,2435,349
20230906,092300,20102590,2435,2435,2435,2430,408
20230906,092200,19110625,2435,2435,2435,2435,7
20230906,092100,19093580,2440,2440,2440,2440,0
20230906,092000,19093580,2440,2440,2440,2440,0
20230906,091900,19093580,2440,2440,2440,2440,0
20230906,091800,19093580,2440,2440,2440,2440,297
20230906,091700,18368900,2440,2440,2440,2440,1500
20230906,091600,14708900,2440,2440,2440,2440,0
20230906,091500,14708900,2440,2440,2440,2440,3
20230906,091400,14701580,2440,2440,2440,2440,30
20230906,091300,14628380,2440,2440,2440,2440,0
20230906,091200,14628380,2440,2440,2440,2440,0
20230906,091100,14628380,2440,2430,2440,2425,432
20230906,091000,13580460,2445,2445,2450,2445,1155
20230906,090900,10756140,2445,2430,2445,2430,1108
20230906,090800,8063595,2425,2425,2425,2425,30
20230906,090700,7990845,2425,2425,2425,2425,1
20230906,090600,7988420,2430,2430,2430,2430,2
20230906,090500,7983560,2430,2430,2430,2430,1
20230906,090400,7981130,2430,2430,2430,2430,10
20230906,090300,7956830,2430,2430,2430,2425,279
20230906,090200,7280245,2430,2430,2430,2425,2644
20230906,090100,861500,2430,2445,2445,2430,32
20230906,090000,783275,2425,2425,2425,2425,323