stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190100,326729700,2430,2430,2430,2430,1586
20230918,190000,326729700,2430,2430,2430,2430,0
20230918,185900,326729700,2430,2430,2430,2430,0
20230918,185800,326729700,2430,2430,2430,2430,0
20230918,185700,326729700,2430,2430,2430,2430,0
20230918,185600,326729700,2430,2430,2430,2430,0
20230918,185500,326729700,2430,2430,2430,2430,0
20230918,185400,326729700,2430,2430,2430,2430,0
20230918,185300,326729700,2430,2430,2430,2430,0
20230918,185200,326729700,2430,2430,2430,2430,0
20230918,185100,326729700,2430,2430,2430,2430,0
20230918,185000,326729700,2430,2430,2430,2430,0
20230918,184900,326729700,2430,2430,2430,2430,0
20230918,184800,326729700,2430,2430,2430,2430,0
20230918,184700,326729700,2430,2430,2430,2430,0
20230918,184600,326729700,2430,2430,2430,2430,0
20230918,184500,326729700,2430,2430,2430,2430,0
20230918,184400,326729700,2430,2430,2430,2430,0
20230918,184300,326729700,2430,2430,2430,2430,0
20230918,184200,326729700,2430,2430,2430,2430,0
20230918,184100,326729700,2430,2430,2430,2430,0
20230918,184000,326729700,2430,2430,2430,2430,0
20230918,183900,326729700,2430,2430,2430,2430,0
20230918,183800,326729700,2430,2430,2430,2430,0
20230918,183700,326729700,2430,2430,2430,2430,0
20230918,183600,326729700,2430,2430,2430,2430,0
20230918,183500,326729700,2430,2430,2430,2430,0
20230918,183400,326729700,2430,2430,2430,2430,0
20230918,183300,326729700,2430,2430,2430,2430,0
20230918,183200,326729700,2430,2430,2430,2430,0
20230918,183100,326729700,2430,2430,2430,2430,1586
20230918,183000,326729700,2430,2430,2430,2430,0
20230918,182900,326729700,2430,2430,2430,2430,0
20230918,182800,326729700,2430,2430,2430,2430,0
20230918,182700,326729700,2430,2430,2430,2430,0
20230918,182600,326729700,2430,2430,2430,2430,0
20230918,182500,326729700,2430,2430,2430,2430,0
20230918,182400,326729700,2430,2430,2430,2430,0
20230918,182300,326729700,2430,2430,2430,2430,0
20230918,182200,326729700,2430,2430,2430,2430,0
20230918,182100,326729700,2430,2430,2430,2430,0
20230918,182000,326729700,2430,2430,2430,2430,0
20230918,181900,326729700,2430,2430,2430,2430,0
20230918,181800,326729700,2430,2430,2430,2430,0
20230918,181700,326729700,2430,2430,2430,2430,0
20230918,181600,326729700,2430,2430,2430,2430,0
20230918,181500,326729700,2430,2430,2430,2430,0
20230918,181400,326729700,2430,2430,2430,2430,0
20230918,181300,326729700,2430,2430,2430,2430,0
20230918,181200,326729700,2430,2430,2430,2430,0
20230918,181100,326729700,2430,2430,2430,2430,0
20230918,181000,326729700,2430,2430,2430,2430,0
20230918,180900,326729700,2430,2430,2430,2430,0
20230918,180800,326729700,2430,2430,2430,2430,0
20230918,180700,326729700,2430,2430,2430,2430,0
20230918,180600,326729700,2430,2430,2430,2430,0
20230918,180500,326729700,2430,2430,2430,2430,0
20230918,180400,326729700,2430,2430,2430,2430,0
20230918,180300,326729700,2430,2430,2430,2430,0
20230918,180200,326729700,2430,2430,2430,2430,0
20230918,180100,326729700,2430,2430,2430,2430,1586
20230918,180000,326729700,2430,2430,2430,2430,0
20230918,175900,326729700,2430,2430,2430,2430,0
20230918,175800,326729700,2430,2430,2430,2430,0
20230918,175700,326729700,2430,2430,2430,2430,0
20230918,175600,326729700,2430,2430,2430,2430,0
20230918,175500,326729700,2430,2430,2430,2430,0
20230918,175400,326729700,2430,2430,2430,2430,0
20230918,175300,326729700,2430,2430,2430,2430,0
20230918,175200,326729700,2430,2430,2430,2430,0
20230918,175100,326729700,2430,2430,2430,2430,0
20230918,175000,326729700,2430,2430,2430,2430,0
20230918,174900,326729700,2430,2430,2430,2430,0
20230918,174800,326729700,2430,2430,2430,2430,0
20230918,174700,326729700,2430,2430,2430,2430,0
20230918,174600,326729700,2430,2430,2430,2430,0
20230918,174500,326729700,2430,2430,2430,2430,0
20230918,174400,326729700,2430,2430,2430,2430,0
20230918,174300,326729700,2430,2430,2430,2430,0
20230918,174200,326729700,2430,2430,2430,2430,0
20230918,174100,326729700,2430,2430,2430,2430,0
20230918,174000,326729700,2430,2430,2430,2430,0
20230918,173900,326729700,2430,2430,2430,2430,0
20230918,173800,326729700,2430,2430,2430,2430,0
20230918,173700,326729700,2430,2430,2430,2430,0
20230918,173600,326729700,2430,2430,2430,2430,0
20230918,173500,326729700,2430,2430,2430,2430,0
20230918,173400,326729700,2430,2430,2430,2430,0
20230918,173300,326729700,2430,2430,2430,2430,0
20230918,173200,326729700,2430,2430,2430,2430,0
20230918,173100,326729700,2430,2430,2430,2430,1586
20230918,173000,326729700,2430,2430,2430,2430,0
20230918,172900,326729700,2430,2430,2430,2430,0
20230918,172800,326729700,2430,2430,2430,2430,0
20230918,172700,326729700,2430,2430,2430,2430,0
20230918,172600,326729700,2430,2430,2430,2430,0
20230918,172500,326729700,2430,2430,2430,2430,0
20230918,172400,326729700,2430,2430,2430,2430,0
20230918,172300,326729700,2430,2430,2430,2430,0
20230918,172200,326729700,2430,2430,2430,2430,0
20230918,172100,326729700,2430,2430,2430,2430,0
20230918,172000,326729700,2430,2430,2430,2430,0
20230918,171900,326729700,2430,2430,2430,2430,0
20230918,171800,326729700,2430,2430,2430,2430,0
20230918,171700,326729700,2430,2430,2430,2430,0
20230918,171600,326729700,2430,2430,2430,2430,0
20230918,171500,326729700,2430,2430,2430,2430,0
20230918,171400,326729700,2430,2430,2430,2430,0
20230918,171300,326729700,2430,2430,2430,2430,0
20230918,171200,326729700,2430,2430,2430,2430,0
20230918,171100,326729700,2430,2430,2430,2430,0
20230918,171000,326729700,2430,2430,2430,2430,0
20230918,170900,326729700,2430,2430,2430,2430,0
20230918,170800,326729700,2430,2430,2430,2430,0
20230918,170700,326729700,2430,2430,2430,2430,0
20230918,170600,326729700,2430,2430,2430,2430,0
20230918,170500,326729700,2430,2430,2430,2430,0
20230918,170400,326729700,2430,2430,2430,2430,0
20230918,170300,326729700,2430,2430,2430,2430,0
20230918,170200,326729700,2430,2430,2430,2430,0
20230918,170100,326729700,2430,2430,2430,2430,1586
20230918,170000,326729700,2430,2430,2430,2430,0
20230918,165900,326729700,2430,2430,2430,2430,0
20230918,165800,326729700,2430,2430,2430,2430,0
20230918,165700,326729700,2430,2430,2430,2430,0
20230918,165600,326729700,2430,2430,2430,2430,0
20230918,165500,326729700,2430,2430,2430,2430,0
20230918,165400,326729700,2430,2430,2430,2430,0
20230918,165300,326729700,2430,2430,2430,2430,0
20230918,165200,326729700,2430,2430,2430,2430,0
20230918,165100,326729700,2430,2430,2430,2430,0
20230918,165000,326729700,2430,2430,2430,2430,0
20230918,164900,326729700,2430,2430,2430,2430,0
20230918,164800,326729700,2430,2430,2430,2430,0
20230918,164700,326729700,2430,2430,2430,2430,0
20230918,164600,326729700,2430,2430,2430,2430,0
20230918,164500,326729700,2430,2430,2430,2430,0
20230918,164400,326729700,2430,2430,2430,2430,0
20230918,164300,326729700,2430,2430,2430,2430,0
20230918,164200,326729700,2430,2430,2430,2430,0
20230918,164100,326729700,2430,2430,2430,2430,0
20230918,164000,326729700,2430,2430,2430,2430,0
20230918,163900,326729700,2430,2430,2430,2430,0
20230918,163800,326729700,2430,2430,2430,2430,0
20230918,163700,326729700,2430,2430,2430,2430,0
20230918,163600,326729700,2430,2430,2430,2430,0
20230918,163500,326729700,2430,2430,2430,2430,0
20230918,163400,326729700,2430,2430,2430,2430,0
20230918,163300,326729700,2430,2430,2430,2430,0
20230918,163200,326729700,2430,2430,2430,2430,0
20230918,163100,326729700,2430,2430,2430,2430,1586
20230918,163000,326729700,2430,2430,2430,2430,0
20230918,162900,326729700,2430,2430,2430,2430,0
20230918,162800,326729700,2430,2430,2430,2430,0
20230918,162700,326729700,2430,2430,2430,2430,0
20230918,162600,326729700,2430,2430,2430,2430,0
20230918,162500,326729700,2430,2430,2430,2430,0
20230918,162400,326729700,2430,2430,2430,2430,0
20230918,162300,326729700,2430,2430,2430,2430,0
20230918,162200,326729700,2430,2430,2430,2430,0
20230918,162100,326729700,2430,2430,2430,2430,0
20230918,162000,326729700,2430,2430,2430,2430,0
20230918,161900,326729700,2430,2430,2430,2430,0
20230918,161800,326729700,2430,2430,2430,2430,0
20230918,161700,326729700,2430,2430,2430,2430,0
20230918,161600,326729700,2430,2430,2430,2430,0
20230918,161500,326729700,2430,2430,2430,2430,0
20230918,161400,326729700,2430,2430,2430,2430,0
20230918,161300,326729700,2430,2430,2430,2430,0
20230918,161200,326729700,2430,2430,2430,2430,0
20230918,161100,326729700,2430,2430,2430,2430,0
20230918,161000,326729700,2430,2430,2430,2430,0
20230918,160900,326729700,2430,2430,2430,2430,0
20230918,160800,326729700,2430,2430,2430,2430,0
20230918,160700,326729700,2430,2430,2430,2430,0
20230918,160600,326729700,2430,2430,2430,2430,0
20230918,160500,326729700,2430,2430,2430,2430,0
20230918,160400,326729700,2430,2430,2430,2430,0
20230918,160300,326729700,2430,2430,2430,2430,0
20230918,160200,326729700,2430,2430,2430,2430,0
20230918,160100,326729700,2430,2430,2430,2430,1586
20230918,160000,326729700,2430,2430,2430,2430,0
20230918,155900,326729700,2430,2430,2430,2430,0
20230918,155800,326729700,2430,2430,2430,2430,0
20230918,155700,326729700,2430,2430,2430,2430,0
20230918,155600,326729700,2430,2430,2430,2430,0
20230918,155500,326729700,2430,2430,2430,2430,0
20230918,155400,326729700,2430,2430,2430,2430,0
20230918,155300,326729700,2430,2430,2430,2430,0
20230918,155200,326729700,2430,2430,2430,2430,0
20230918,155100,326729700,2430,2430,2430,2430,0
20230918,155000,326729700,2430,2430,2430,2430,0
20230918,154900,326729700,2430,2430,2430,2430,0
20230918,154800,326729700,2430,2430,2430,2430,0
20230918,154700,326729700,2430,2430,2430,2430,0
20230918,154600,326729700,2430,2430,2430,2430,0
20230918,154500,326729700,2430,2430,2430,2430,0
20230918,154400,326729700,2430,2430,2430,2430,0
20230918,154300,326729700,2430,2430,2430,2430,0
20230918,154200,326729700,2430,2430,2430,2430,0
20230918,154100,326729700,2430,2430,2430,2430,0
20230918,154000,326729700,2430,2430,2430,2430,0
20230918,153900,326729700,2430,2430,2430,2430,0
20230918,153800,326729700,2430,2430,2430,2430,0
20230918,153700,326729700,2430,2430,2430,2430,0
20230918,153600,326729700,2430,2430,2430,2430,0
20230918,153500,326729700,2430,2430,2430,2430,0
20230918,153400,326729700,2430,2430,2430,2430,0
20230918,153300,326729700,2430,2430,2430,2430,0
20230918,153200,326729700,2430,2430,2430,2430,0
20230918,153100,326729700,2430,2430,2430,2430,1586
20230918,153000,326729700,2430,2430,2430,2430,1586
20230918,152900,322875720,2430,2430,2430,2430,0
20230918,152800,322875720,2430,2430,2430,2430,0
20230918,152700,322875720,2430,2430,2430,2430,0
20230918,152600,322875720,2430,2430,2430,2430,0
20230918,152500,322875720,2430,2430,2430,2430,0
20230918,152400,322875720,2430,2430,2430,2430,0
20230918,152300,322875720,2430,2430,2430,2430,0
20230918,152200,322875720,2430,2430,2430,2430,0
20230918,152100,322875720,2430,2430,2430,2430,0
20230918,152000,322875720,2430,2430,2430,2430,0
20230918,151900,322875720,2430,2430,2435,2430,123
20230918,151800,322576815,2435,2430,2435,2430,1492
20230918,151700,318951250,2430,2430,2430,2425,4432
20230918,151600,308200390,2430,2430,2430,2430,10
20230918,151500,308176090,2430,2430,2430,2430,1088
20230918,151400,305532250,2430,2430,2430,2430,1093
20230918,151300,302876260,2430,2435,2435,2430,11
20230918,151200,302849525,2430,2430,2435,2430,1032
20230918,151100,300341760,2430,2430,2435,2430,509
20230918,151000,299104885,2435,2430,2435,2430,2903
20230918,150900,292049660,2440,2430,2440,2430,2147
20230918,150800,286828020,2435,2440,2440,2435,3829
20230918,150700,277501665,2450,2450,2450,2450,8
20230918,150600,277482065,2450,2450,2450,2450,0
20230918,150500,277482065,2450,2445,2450,2445,128
20230918,150400,277169100,2450,2440,2450,2440,41
20230918,150300,277069050,2450,2450,2450,2450,0
20230918,150200,277069050,2450,2450,2450,2450,1
20230918,150100,277066600,2445,2440,2445,2440,2501
20230918,150000,270954160,2445,2445,2445,2445,25
20230918,145900,270893035,2445,2435,2445,2435,26
20230918,145800,270829715,2435,2435,2440,2435,159
20230918,145700,270441885,2445,2435,2445,2435,57
20230918,145600,270302780,2435,2435,2440,2435,126
20230918,145500,269995470,2435,2435,2445,2435,27
20230918,145400,269929715,2435,2440,2440,2435,33
20230918,145300,269849260,2445,2435,2445,2435,165
20230918,145200,269446785,2445,2435,2445,2435,14
20230918,145100,269412685,2435,2435,2435,2435,26
20230918,145000,269349375,2435,2435,2435,2435,26
20230918,144900,269286065,2435,2445,2445,2435,505
20230918,144800,268053980,2435,2435,2435,2435,726
20230918,144700,266286170,2435,2435,2445,2435,27
20230918,144600,266220415,2435,2435,2435,2435,426
20230918,144500,265183105,2435,2435,2435,2435,26
20230918,144400,265119795,2435,2440,2440,2435,56
20230918,144300,264983285,2435,2435,2445,2435,27
20230918,144200,264917530,2435,2435,2445,2435,27
20230918,144100,264851775,2445,2435,2445,2435,27
20230918,144000,264786020,2445,2445,2445,2435,152
20230918,143900,264415190,2435,2440,2445,2435,151
20230918,143800,264046805,2445,2435,2445,2435,477
20230918,143700,262882980,2450,2440,2450,2435,847
20230918,143600,260820185,2440,2435,2440,2435,23
20230918,143500,260764130,2450,2440,2450,2435,124
20230918,143400,260462160,2450,2435,2450,2435,443
20230918,143300,259381400,2440,2440,2440,2440,98
20230918,143200,259142280,2445,2440,2445,2440,44
20230918,143100,259034765,2440,2440,2440,2440,1226
20230918,143000,256043325,2440,2440,2440,2440,26
20230918,142900,255979885,2440,2450,2450,2440,27
20230918,142800,255913995,2440,2445,2450,2440,4116
20230918,142700,245849750,2450,2445,2450,2445,168
20230918,142600,245438280,2445,2445,2445,2445,26
20230918,142500,245374710,2445,2445,2450,2445,27
20230918,142400,245308690,2445,2445,2445,2445,26
20230918,142300,245245120,2445,2445,2445,2445,66
20230918,142200,245083750,2445,2450,2450,2445,27
20230918,142100,245017730,2445,2445,2450,2445,326
20230918,142000,244219660,2445,2445,2445,2445,36
20230918,141900,244131640,2445,2445,2450,2445,27
20230918,141800,244065620,2445,2445,2445,2445,26
20230918,141700,244002050,2445,2445,2445,2445,26
20230918,141600,243938480,2450,2445,2450,2445,28
20230918,141500,243870010,2445,2445,2445,2445,26
20230918,141400,243806440,2445,2445,2450,2445,27
20230918,141300,243740420,2445,2445,2445,2445,26
20230918,141200,243676850,2445,2445,2445,2445,13
20230918,141100,243645065,2445,2445,2450,2445,36
20230918,141000,243556995,2445,2445,2445,2445,26
20230918,140900,243493425,2445,2445,2450,2445,36
20230918,140800,243405355,2445,2445,2445,2445,26
20230918,140700,243341785,2445,2450,2450,2445,69
20230918,140600,243173075,2445,2445,2445,2445,26
20230918,140500,243109505,2445,2450,2450,2445,826
20230918,140400,241085930,2455,2450,2455,2450,498
20230918,140300,239863470,2450,2450,2460,2450,27
20230918,140200,239797310,2450,2455,2455,2450,53
20230918,140100,239667325,2450,2450,2450,2450,26
20230918,140000,239603625,2450,2450,2450,2450,26
20230918,135900,239539925,2450,2450,2450,2450,26
20230918,135800,239476225,2450,2450,2450,2450,26
20230918,135700,239412525,2450,2450,2450,2450,27
20230918,135600,239346375,2450,2450,2460,2450,27
20230918,135500,239280215,2450,2450,2460,2450,27
20230918,135400,239214055,2450,2450,2450,2450,26
20230918,135300,239150355,2450,2455,2455,2450,515
20230918,135200,237886095,2450,2450,2450,2450,26
20230918,135100,237822395,2450,2450,2450,2450,26
20230918,135000,237758695,2450,2450,2450,2450,26
20230918,134900,237694995,2450,2450,2450,2450,26
20230918,134800,237631295,2450,2450,2450,2450,567
20230918,134700,236242145,2450,2450,2450,2450,26
20230918,134600,236178445,2450,2450,2450,2450,26
20230918,134500,236114745,2450,2450,2450,2450,26
20230918,134400,236051045,2450,2450,2450,2450,26
20230918,134300,235987345,2450,2450,2460,2450,26
20230918,134200,235923635,2450,2460,2460,2450,27
20230918,134100,235857475,2455,2450,2455,2450,510
20230918,134000,234605555,2450,2450,2460,2450,28
20230918,133900,234536935,2460,2450,2460,2450,36
20230918,133800,234448635,2450,2450,2460,2450,27
20230918,133700,234382475,2450,2450,2450,2450,26
20230918,133600,234318775,2460,2450,2460,2450,82
20230918,133500,234117590,2450,2450,2460,2450,27
20230918,133400,234051430,2450,2450,2450,2450,26
20230918,133300,233987730,2460,2450,2460,2450,14
20230918,133200,233953420,2450,2450,2450,2450,567
20230918,133100,232564270,2450,2450,2450,2450,26
20230918,133000,232500570,2450,2450,2450,2450,26
20230918,132900,232436870,2450,2450,2450,2450,26
20230918,132800,232373170,2450,2450,2450,2450,26
20230918,132700,232309470,2450,2450,2450,2450,26
20230918,132600,232245770,2450,2450,2455,2450,1514
20230918,132500,228529030,2450,2450,2450,2450,26
20230918,132400,228465330,2450,2450,2455,2450,27
20230918,132300,228399175,2450,2450,2450,2450,26
20230918,132200,228335475,2450,2450,2450,2450,26
20230918,132100,228271775,2450,2450,2450,2450,26
20230918,132000,228208075,2450,2450,2450,2450,26
20230918,131900,228144375,2450,2450,2450,2450,526
20230918,131800,226855675,2455,2450,2455,2450,289
20230918,131700,226146310,2450,2450,2450,2450,13
20230918,131600,226114460,2455,2455,2455,2455,0
20230918,131500,226114460,2455,2455,2455,2455,0
20230918,131400,226114460,2455,2455,2455,2455,10
20230918,131300,226089910,2455,2455,2455,2455,1
20230918,131200,226087455,2450,2450,2450,2450,0
20230918,131100,226087455,2450,2450,2450,2450,0
20230918,131000,226087455,2450,2450,2450,2450,100
20230918,130900,225842455,2455,2455,2455,2455,0
20230918,130800,225842455,2455,2455,2455,2455,0
20230918,130700,225842455,2455,2455,2455,2455,1
20230918,130600,225840000,2455,2455,2455,2455,64
20230918,130500,225682880,2450,2455,2455,2450,269
20230918,130400,225023825,2455,2455,2455,2455,0
20230918,130300,225023825,2455,2455,2455,2455,0
20230918,130200,225023825,2455,2450,2455,2450,104
20230918,130100,224768520,2450,2450,2450,2450,20
20230918,130000,224719520,2450,2450,2450,2450,139
20230918,125900,224378970,2455,2455,2455,2455,546
20230918,125800,223038540,2455,2455,2455,2455,199
20230918,125700,222549995,2460,2455,2460,2455,201
20230918,125600,222056530,2460,2455,2460,2455,221
20230918,125500,221513970,2460,2460,2460,2460,0
20230918,125400,221513970,2460,2460,2460,2460,0
20230918,125300,221513970,2460,2460,2460,2460,0
20230918,125200,221513970,2460,2460,2460,2460,10
20230918,125100,221489370,2460,2460,2460,2460,0
20230918,125000,221489370,2460,2460,2460,2460,0
20230918,124900,221489370,2460,2460,2460,2460,0
20230918,124800,221489370,2460,2460,2460,2460,1
20230918,124700,221486910,2460,2460,2460,2460,1
20230918,124600,221484450,2455,2455,2455,2455,100
20230918,124500,221238950,2460,2455,2460,2455,30
20230918,124400,221165290,2455,2455,2455,2455,0
20230918,124300,221165290,2455,2450,2455,2450,201
20230918,124200,220672835,2455,2455,2455,2455,0
20230918,124100,220672835,2455,2455,2455,2455,2
20230918,124000,220667925,2455,2455,2455,2455,0
20230918,123900,220667925,2455,2455,2455,2455,105
20230918,123800,220410150,2455,2455,2455,2455,447
20230918,123700,219312765,2455,2455,2455,2455,0
20230918,123600,219312765,2455,2450,2455,2450,79
20230918,123500,219118920,2450,2460,2460,2450,211
20230918,123400,218601960,2450,2450,2450,2450,320
20230918,123300,217817960,2460,2460,2460,2460,0
20230918,123200,217817960,2460,2460,2460,2460,1
20230918,123100,217815500,2450,2455,2455,2450,504
20230918,123000,216580400,2455,2455,2455,2455,600
20230918,122900,215107400,2465,2460,2465,2460,2
20230918,122800,215102475,2460,2460,2465,2460,93
20230918,122700,214873690,2460,2460,2460,2460,1243
20230918,122600,211815910,2460,2460,2460,2460,100
20230918,122500,211569910,2460,2460,2460,2460,683
20230918,122400,209889730,2460,2460,2460,2460,51
20230918,122300,209764270,2460,2460,2460,2460,0
20230918,122200,209764270,2460,2460,2460,2460,0
20230918,122100,209764270,2460,2455,2460,2455,22
20230918,122000,209710255,2460,2460,2460,2460,0
20230918,121900,209710255,2460,2460,2460,2460,0
20230918,121800,209710255,2460,2460,2460,2460,0
20230918,121700,209710255,2460,2460,2460,2460,0
20230918,121600,209710255,2460,2460,2460,2460,2
20230918,121500,209705335,2455,2455,2455,2455,238
20230918,121400,209121045,2470,2470,2470,2470,0
20230918,121300,209121045,2470,2470,2470,2470,0
20230918,121200,209121045,2470,2470,2470,2470,0
20230918,121100,209121045,2470,2470,2470,2470,0
20230918,121000,209121045,2470,2470,2470,2470,13
20230918,120900,209088935,2470,2470,2470,2470,0
20230918,120800,209088935,2470,2470,2470,2470,0
20230918,120700,209088935,2470,2470,2470,2470,0
20230918,120600,209088935,2470,2470,2470,2470,0
20230918,120500,209088935,2470,2470,2470,2470,0
20230918,120400,209088935,2470,2470,2470,2470,1
20230918,120300,209086465,2460,2460,2460,2460,3088
20230918,120200,201489985,2470,2465,2470,2465,5
20230918,120100,201477650,2460,2470,2470,2460,5
20230918,120000,201465340,2465,2465,2465,2465,0
20230918,115900,201465340,2465,2460,2465,2460,23
20230918,115800,201408650,2470,2470,2470,2470,0
20230918,115700,201408650,2470,2470,2470,2470,0
20230918,115600,201408650,2470,2470,2470,2470,2
20230918,115500,201403710,2465,2465,2465,2465,813
20230918,115400,199399665,2465,2465,2465,2465,54
20230918,115300,199266555,2465,2465,2465,2465,0
20230918,115200,199266555,2465,2465,2465,2465,0
20230918,115100,199266555,2465,2465,2465,2465,0
20230918,115000,199266555,2465,2465,2465,2465,0
20230918,114900,199266555,2465,2460,2465,2460,2050
20230918,114800,194223545,2460,2460,2460,2460,0
20230918,114700,194223545,2460,2460,2460,2460,0
20230918,114600,194223545,2460,2460,2460,2460,0
20230918,114500,194223545,2460,2460,2460,2460,0
20230918,114400,194223545,2460,2460,2460,2460,0
20230918,114300,194223545,2460,2460,2460,2460,0
20230918,114200,194223545,2460,2460,2460,2460,0
20230918,114100,194223545,2460,2460,2460,2460,0
20230918,114000,194223545,2460,2460,2460,2460,0
20230918,113900,194223545,2460,2460,2460,2460,0
20230918,113800,194223545,2460,2460,2460,2460,0
20230918,113700,194223545,2460,2460,2460,2460,0
20230918,113600,194223545,2460,2455,2460,2455,534
20230918,113500,192912055,2455,2455,2455,2455,0
20230918,113400,192912055,2455,2455,2455,2455,1
20230918,113300,192909600,2450,2450,2450,2450,801
20230918,113200,190947150,2455,2455,2455,2455,0
20230918,113100,190947150,2455,2455,2455,2455,0
20230918,113000,190947150,2455,2455,2455,2455,0
20230918,112900,190947150,2455,2455,2455,2455,0
20230918,112800,190947150,2455,2455,2455,2455,0
20230918,112700,190947150,2455,2455,2455,2455,500
20230918,112600,189719650,2455,2455,2455,2455,0
20230918,112500,189719650,2455,2450,2455,2450,462
20230918,112400,188587000,2455,2455,2455,2455,600
20230918,112300,187114000,2455,2455,2455,2455,0
20230918,112200,187114000,2455,2455,2455,2455,0
20230918,112100,187114000,2455,2455,2455,2455,1700
20230918,112000,182940500,2455,2455,2455,2455,0
20230918,111900,182940500,2455,2455,2455,2455,0
20230918,111800,182940500,2455,2450,2455,2450,2038
20230918,111700,177947395,2450,2450,2450,2450,0
20230918,111600,177947395,2450,2450,2450,2450,0
20230918,111500,177947395,2450,2450,2450,2450,1885
20230918,111400,173329145,2450,2450,2450,2450,598
20230918,111300,171864045,2450,2450,2450,2450,0
20230918,111200,171864045,2450,2450,2450,2450,0
20230918,111100,171864045,2450,2450,2450,2450,0
20230918,111000,171864045,2450,2450,2450,2450,0
20230918,110900,171864045,2450,2450,2450,2450,0
20230918,110800,171864045,2450,2445,2450,2445,12
20230918,110700,171834700,2445,2445,2445,2445,702
20230918,110600,170118310,2445,2445,2445,2445,0
20230918,110500,170118310,2445,2445,2445,2445,320
20230918,110400,169335910,2445,2445,2445,2445,29
20230918,110300,169265005,2445,2445,2445,2445,3
20230918,110200,169257670,2445,2445,2445,2440,350
20230918,110100,168403275,2445,2445,2445,2445,4
20230918,110000,168393495,2445,2445,2445,2445,1
20230918,105900,168391050,2440,2440,2440,2440,25
20230918,105800,168330050,2440,2440,2440,2440,233
20230918,105700,167761530,2440,2440,2440,2440,26
20230918,105600,167698090,2445,2450,2450,2440,572
20230918,105500,166299665,2450,2440,2450,2440,27
20230918,105400,166233775,2445,2445,2445,2440,353
20230918,105300,165370755,2445,2440,2445,2440,47
20230918,105200,165255970,2440,2445,2445,2440,387
20230918,105100,164311385,2440,2440,2445,2440,27
20230918,105000,164245500,2445,2445,2445,2445,770
20230918,104900,162362850,2445,2445,2445,2445,26
20230918,104800,162299280,2450,2445,2450,2445,27
20230918,104700,162233260,2445,2445,2445,2445,13
20230918,104600,162201475,2445,2445,2445,2445,26
20230918,104500,162137905,2445,2445,2450,2445,77
20230918,104400,161949385,2445,2445,2445,2445,2703
20230918,104300,155340550,2450,2455,2455,2450,2101
20230918,104200,150193095,2450,2450,2455,2450,27
20230918,104100,150126940,2450,2450,2455,2450,29
20230918,104000,150055885,2455,2450,2455,2450,33
20230918,103900,149975000,2455,2450,2455,2450,2301
20230918,103800,144337540,2445,2450,2450,2445,27
20230918,103700,144271520,2445,2445,2445,2445,610
20230918,103600,142780070,2445,2445,2445,2445,17
20230918,103500,142738505,2445,2455,2455,2445,27
20230918,103400,142672480,2445,2455,2455,2445,728
20230918,103300,140892500,2450,2450,2455,2450,2898
20230918,103200,133792390,2455,2455,2455,2450,629
20230918,103100,132251260,2450,2450,2450,2450,26
20230918,103000,132187560,2455,2450,2455,2450,28
20230918,102900,132118945,2455,2450,2460,2450,158
20230918,102800,131731155,2455,2455,2460,2450,675
20230918,102700,130074075,2460,2450,2460,2450,33
20230918,102600,129993205,2450,2450,2450,2450,26
20230918,102500,129929505,2450,2450,2460,2450,27
20230918,102400,129863345,2460,2450,2460,2450,14
20230918,102300,129829035,2450,2460,2460,2450,28
20230918,102200,129760415,2450,2450,2450,2450,26
20230918,102100,129696715,2460,2450,2460,2450,14
20230918,102000,129662405,2450,2460,2460,2450,28
20230918,101900,129593785,2450,2450,2460,2450,27
20230918,101800,129527625,2460,2450,2460,2450,28
20230918,101700,129459005,2460,2460,2460,2450,16
20230918,101600,129419775,2450,2450,2450,2450,26
20230918,101500,129356075,2460,2450,2460,2450,28
20230918,101400,129287455,2460,2450,2460,2450,28
20230918,101300,129218835,2460,2460,2460,2450,26
20230918,101200,129155005,2460,2450,2460,2450,28
20230918,101100,129086385,2460,2450,2460,2450,28
20230918,101000,129017765,2460,2455,2460,2450,2023
20230918,100900,124061360,2455,2455,2460,2450,154
20230918,100800,123683315,2450,2450,2455,2450,1523
20230918,100700,119951960,2450,2450,2450,2450,26
20230918,100600,119888260,2455,2450,2455,2450,314
20230918,100500,119118955,2450,2450,2455,2450,126
20230918,100400,118809755,2455,2450,2455,2445,3090
20230918,100300,111239300,2460,2450,2460,2450,78
20230918,100200,111048180,2460,2460,2460,2450,225
20230918,100100,110496910,2450,2450,2460,2450,581
20230918,100000,109069460,2450,2455,2455,2450,3382
20230918,095900,100782880,2450,2450,2455,2450,247
20230918,095800,100177725,2450,2450,2455,2450,75
20230918,095700,99993965,2450,2450,2450,2450,26
20230918,095600,99930265,2450,2450,2455,2450,540
20230918,095500,98604715,2455,2450,2455,2450,14
20230918,095400,98570410,2450,2455,2455,2450,527
20230918,095300,97276755,2450,2450,2460,2450,1083
20230918,095200,94618115,2450,2450,2460,2450,209
20230918,095100,94106055,2460,2460,2460,2450,15
20230918,095000,94069285,2450,2460,2460,2450,28
20230918,094900,94000665,2450,2450,2450,2450,26
20230918,094800,93936965,2450,2450,2460,2450,27
20230918,094700,93870805,2450,2450,2450,2450,13
20230918,094600,93838955,2450,2450,2460,2450,27
20230918,094500,93772795,2455,2450,2460,2450,568
20230918,094400,92378685,2450,2450,2450,2450,27
20230918,094300,92312535,2450,2450,2450,2450,66
20230918,094200,92150835,2450,2455,2455,2450,712
20230918,094100,90402940,2455,2455,2460,2455,28
20230918,094000,90334190,2455,2460,2460,2455,15
20230918,093900,90297360,2455,2460,2460,2455,212
20230918,093800,89776695,2460,2450,2460,2450,1527
20230918,093700,86035535,2460,2450,2460,2450,28
20230918,093600,85966915,2450,2455,2455,2450,2013
20230918,093500,81031965,2455,2460,2460,2450,418
20230918,093400,80005580,2460,2450,2460,2450,29
20230918,093300,79934500,2450,2465,2465,2450,280
20230918,093200,79248200,2465,2465,2465,2455,17
20230918,093100,79206435,2455,2455,2455,2455,26
20230918,093000,79142605,2455,2450,2465,2450,27
20230918,092900,79076375,2450,2460,2460,2450,1371
20230918,092800,75710555,2460,2470,2470,2460,426
20230918,092700,74659095,2470,2460,2470,2460,459
20230918,092600,73527040,2460,2465,2470,2460,2309
20230918,092500,67843530,2470,2465,2470,2465,14
20230918,092400,67809015,2470,2470,2480,2470,76
20230918,092300,67621275,2470,2470,2480,2470,27
20230918,092200,67554575,2480,2470,2480,2465,1106
20230918,092100,64823230,2470,2470,2470,2470,2354
20230918,092000,59008850,2470,2480,2480,2470,28
20230918,091900,58939670,2475,2475,2480,2475,332
20230918,091800,58117965,2480,2470,2480,2470,424
20230918,091700,57067310,2470,2475,2475,2470,292
20230918,091600,56344740,2475,2475,2485,2475,1983
20230918,091500,51436795,2485,2475,2485,2475,28
20230918,091400,51367475,2485,2475,2485,2475,1956
20230918,091300,46522655,2475,2485,2485,2475,467
20230918,091200,45364795,2475,2475,2475,2475,879
20230918,091100,43189270,2485,2475,2485,2475,28
20230918,091000,43119950,2485,2480,2485,2475,168
20230918,090900,42703575,2475,2485,2485,2475,936
20230918,090800,40382420,2480,2470,2485,2470,120
20230918,090700,40085830,2470,2470,2485,2470,27
20230918,090600,40019125,2485,2470,2485,2470,17
20230918,090500,39977120,2475,2485,2490,2470,735
20230918,090400,38159320,2485,2475,2485,2470,2141
20230918,090300,32864255,2470,2475,2475,2470,1328
20230918,090200,29582280,2480,2470,2480,2470,343
20230918,090100,28732060,2465,2455,2465,2455,756
20230918,090000,26872820,2450,2470,2470,2450,10864