stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190000,337721640,2360,2360,2360,2360,636
20230920,185900,337721640,2360,2360,2360,2360,0
20230920,185800,337721640,2360,2360,2360,2360,0
20230920,185700,337721640,2360,2360,2360,2360,0
20230920,185600,337721640,2360,2360,2360,2360,0
20230920,185500,337721640,2360,2360,2360,2360,0
20230920,185400,337721640,2360,2360,2360,2360,0
20230920,185300,337721640,2360,2360,2360,2360,0
20230920,185200,337721640,2360,2360,2360,2360,0
20230920,185100,337721640,2360,2360,2360,2360,0
20230920,185000,337721640,2360,2360,2360,2360,0
20230920,184900,337721640,2360,2360,2360,2360,0
20230920,184800,337721640,2360,2360,2360,2360,0
20230920,184700,337721640,2360,2360,2360,2360,0
20230920,184600,337721640,2360,2360,2360,2360,0
20230920,184500,337721640,2360,2360,2360,2360,0
20230920,184400,337721640,2360,2360,2360,2360,0
20230920,184300,337721640,2360,2360,2360,2360,0
20230920,184200,337721640,2360,2360,2360,2360,0
20230920,184100,337721640,2360,2360,2360,2360,0
20230920,184000,337721640,2360,2360,2360,2360,0
20230920,183900,337721640,2360,2360,2360,2360,0
20230920,183800,337721640,2360,2360,2360,2360,0
20230920,183700,337721640,2360,2360,2360,2360,0
20230920,183600,337721640,2360,2360,2360,2360,0
20230920,183500,337721640,2360,2360,2360,2360,0
20230920,183400,337721640,2360,2360,2360,2360,0
20230920,183300,337721640,2360,2360,2360,2360,0
20230920,183200,337721640,2360,2360,2360,2360,0
20230920,183100,337721640,2360,2360,2360,2360,0
20230920,183000,337721640,2360,2360,2360,2360,636
20230920,182900,337721640,2360,2360,2360,2360,0
20230920,182800,337721640,2360,2360,2360,2360,0
20230920,182700,337721640,2360,2360,2360,2360,0
20230920,182600,337721640,2360,2360,2360,2360,0
20230920,182500,337721640,2360,2360,2360,2360,0
20230920,182400,337721640,2360,2360,2360,2360,0
20230920,182300,337721640,2360,2360,2360,2360,0
20230920,182200,337721640,2360,2360,2360,2360,0
20230920,182100,337721640,2360,2360,2360,2360,0
20230920,182000,337721640,2360,2360,2360,2360,0
20230920,181900,337721640,2360,2360,2360,2360,0
20230920,181800,337721640,2360,2360,2360,2360,0
20230920,181700,337721640,2360,2360,2360,2360,0
20230920,181600,337721640,2360,2360,2360,2360,0
20230920,181500,337721640,2360,2360,2360,2360,0
20230920,181400,337721640,2360,2360,2360,2360,0
20230920,181300,337721640,2360,2360,2360,2360,0
20230920,181200,337721640,2360,2360,2360,2360,0
20230920,181100,337721640,2360,2360,2360,2360,0
20230920,181000,337721640,2360,2360,2360,2360,0
20230920,180900,337721640,2360,2360,2360,2360,0
20230920,180800,337721640,2360,2360,2360,2360,0
20230920,180700,337721640,2360,2360,2360,2360,0
20230920,180600,337721640,2360,2360,2360,2360,0
20230920,180500,337721640,2360,2360,2360,2360,0
20230920,180400,337721640,2360,2360,2360,2360,0
20230920,180300,337721640,2360,2360,2360,2360,0
20230920,180200,337721640,2360,2360,2360,2360,0
20230920,180100,337721640,2360,2360,2360,2360,0
20230920,180000,337721640,2360,2360,2360,2360,636
20230920,175900,337721640,2360,2360,2360,2360,0
20230920,175800,337721640,2360,2360,2360,2360,0
20230920,175700,337721640,2360,2360,2360,2360,0
20230920,175600,337721640,2360,2360,2360,2360,0
20230920,175500,337721640,2360,2360,2360,2360,0
20230920,175400,337721640,2360,2360,2360,2360,0
20230920,175300,337721640,2360,2360,2360,2360,0
20230920,175200,337721640,2360,2360,2360,2360,0
20230920,175100,337721640,2360,2360,2360,2360,0
20230920,175000,337721640,2360,2360,2360,2360,0
20230920,174900,337721640,2360,2360,2360,2360,0
20230920,174800,337721640,2360,2360,2360,2360,0
20230920,174700,337721640,2360,2360,2360,2360,0
20230920,174600,337721640,2360,2360,2360,2360,0
20230920,174500,337721640,2360,2360,2360,2360,0
20230920,174400,337721640,2360,2360,2360,2360,0
20230920,174300,337721640,2360,2360,2360,2360,0
20230920,174200,337721640,2360,2360,2360,2360,0
20230920,174100,337721640,2360,2360,2360,2360,0
20230920,174000,337721640,2360,2360,2360,2360,0
20230920,173900,337721640,2360,2360,2360,2360,0
20230920,173800,337721640,2360,2360,2360,2360,0
20230920,173700,337721640,2360,2360,2360,2360,0
20230920,173600,337721640,2360,2360,2360,2360,0
20230920,173500,337721640,2360,2360,2360,2360,0
20230920,173400,337721640,2360,2360,2360,2360,0
20230920,173300,337721640,2360,2360,2360,2360,0
20230920,173200,337721640,2360,2360,2360,2360,0
20230920,173100,337721640,2360,2360,2360,2360,0
20230920,173000,337721640,2360,2360,2360,2360,636
20230920,172900,337721640,2360,2360,2360,2360,0
20230920,172800,337721640,2360,2360,2360,2360,0
20230920,172700,337721640,2360,2360,2360,2360,0
20230920,172600,337721640,2360,2360,2360,2360,0
20230920,172500,337721640,2360,2360,2360,2360,0
20230920,172400,337721640,2360,2360,2360,2360,0
20230920,172300,337721640,2360,2360,2360,2360,0
20230920,172200,337721640,2360,2360,2360,2360,0
20230920,172100,337721640,2360,2360,2360,2360,0
20230920,172000,337721640,2360,2360,2360,2360,0
20230920,171900,337721640,2360,2360,2360,2360,0
20230920,171800,337721640,2360,2360,2360,2360,0
20230920,171700,337721640,2360,2360,2360,2360,0
20230920,171600,337721640,2360,2360,2360,2360,0
20230920,171500,337721640,2360,2360,2360,2360,0
20230920,171400,337721640,2360,2360,2360,2360,0
20230920,171300,337721640,2360,2360,2360,2360,0
20230920,171200,337721640,2360,2360,2360,2360,0
20230920,171100,337721640,2360,2360,2360,2360,0
20230920,171000,337721640,2360,2360,2360,2360,0
20230920,170900,337721640,2360,2360,2360,2360,0
20230920,170800,337721640,2360,2360,2360,2360,0
20230920,170700,337721640,2360,2360,2360,2360,0
20230920,170600,337721640,2360,2360,2360,2360,0
20230920,170500,337721640,2360,2360,2360,2360,0
20230920,170400,337721640,2360,2360,2360,2360,0
20230920,170300,337721640,2360,2360,2360,2360,0
20230920,170200,337721640,2360,2360,2360,2360,0
20230920,170100,337721640,2360,2360,2360,2360,0
20230920,170000,337721640,2360,2360,2360,2360,636
20230920,165900,337721640,2360,2360,2360,2360,0
20230920,165800,337721640,2360,2360,2360,2360,0
20230920,165700,337721640,2360,2360,2360,2360,0
20230920,165600,337721640,2360,2360,2360,2360,0
20230920,165500,337721640,2360,2360,2360,2360,0
20230920,165400,337721640,2360,2360,2360,2360,0
20230920,165300,337721640,2360,2360,2360,2360,0
20230920,165200,337721640,2360,2360,2360,2360,0
20230920,165100,337721640,2360,2360,2360,2360,0
20230920,165000,337721640,2360,2360,2360,2360,0
20230920,164900,337721640,2360,2360,2360,2360,0
20230920,164800,337721640,2360,2360,2360,2360,0
20230920,164700,337721640,2360,2360,2360,2360,0
20230920,164600,337721640,2360,2360,2360,2360,0
20230920,164500,337721640,2360,2360,2360,2360,0
20230920,164400,337721640,2360,2360,2360,2360,0
20230920,164300,337721640,2360,2360,2360,2360,0
20230920,164200,337721640,2360,2360,2360,2360,0
20230920,164100,337721640,2360,2360,2360,2360,0
20230920,164000,337721640,2360,2360,2360,2360,0
20230920,163900,337721640,2360,2360,2360,2360,0
20230920,163800,337721640,2360,2360,2360,2360,0
20230920,163700,337721640,2360,2360,2360,2360,0
20230920,163600,337721640,2360,2360,2360,2360,0
20230920,163500,337721640,2360,2360,2360,2360,0
20230920,163400,337721640,2360,2360,2360,2360,0
20230920,163300,337721640,2360,2360,2360,2360,0
20230920,163200,337721640,2360,2360,2360,2360,0
20230920,163100,337721640,2360,2360,2360,2360,0
20230920,163000,337721640,2360,2360,2360,2360,636
20230920,162900,337721640,2360,2360,2360,2360,0
20230920,162800,337721640,2360,2360,2360,2360,0
20230920,162700,337721640,2360,2360,2360,2360,0
20230920,162600,337721640,2360,2360,2360,2360,0
20230920,162500,337721640,2360,2360,2360,2360,0
20230920,162400,337721640,2360,2360,2360,2360,0
20230920,162300,337721640,2360,2360,2360,2360,0
20230920,162200,337721640,2360,2360,2360,2360,0
20230920,162100,337721640,2360,2360,2360,2360,0
20230920,162000,337721640,2360,2360,2360,2360,0
20230920,161900,337721640,2360,2360,2360,2360,0
20230920,161800,337721640,2360,2360,2360,2360,0
20230920,161700,337721640,2360,2360,2360,2360,0
20230920,161600,337721640,2360,2360,2360,2360,0
20230920,161500,337721640,2360,2360,2360,2360,0
20230920,161400,337721640,2360,2360,2360,2360,0
20230920,161300,337721640,2360,2360,2360,2360,0
20230920,161200,337721640,2360,2360,2360,2360,0
20230920,161100,337721640,2360,2360,2360,2360,0
20230920,161000,337721640,2360,2360,2360,2360,0
20230920,160900,337721640,2360,2360,2360,2360,0
20230920,160800,337721640,2360,2360,2360,2360,0
20230920,160700,337721640,2360,2360,2360,2360,0
20230920,160600,337721640,2360,2360,2360,2360,0
20230920,160500,337721640,2360,2360,2360,2360,0
20230920,160400,337721640,2360,2360,2360,2360,0
20230920,160300,337721640,2360,2360,2360,2360,0
20230920,160200,337721640,2360,2360,2360,2360,0
20230920,160100,337721640,2360,2360,2360,2360,0
20230920,160000,337721640,2360,2360,2360,2360,636
20230920,155900,337721640,2360,2360,2360,2360,0
20230920,155800,337721640,2360,2360,2360,2360,0
20230920,155700,337721640,2360,2360,2360,2360,0
20230920,155600,337721640,2360,2360,2360,2360,0
20230920,155500,337721640,2360,2360,2360,2360,0
20230920,155400,337721640,2360,2360,2360,2360,0
20230920,155300,337721640,2360,2360,2360,2360,0
20230920,155200,337721640,2360,2360,2360,2360,0
20230920,155100,337721640,2360,2360,2360,2360,0
20230920,155000,337721640,2360,2360,2360,2360,0
20230920,154900,337721640,2360,2360,2360,2360,0
20230920,154800,337721640,2360,2360,2360,2360,0
20230920,154700,337721640,2360,2360,2360,2360,0
20230920,154600,337721640,2360,2360,2360,2360,0
20230920,154500,337721640,2360,2360,2360,2360,0
20230920,154400,337721640,2360,2360,2360,2360,0
20230920,154300,337721640,2360,2360,2360,2360,0
20230920,154200,337721640,2360,2360,2360,2360,0
20230920,154100,337721640,2360,2360,2360,2360,0
20230920,154000,337721640,2360,2360,2360,2360,0
20230920,153900,337721640,2360,2360,2360,2360,0
20230920,153800,337721640,2360,2360,2360,2360,0
20230920,153700,337721640,2360,2360,2360,2360,0
20230920,153600,337721640,2360,2360,2360,2360,0
20230920,153500,337721640,2360,2360,2360,2360,0
20230920,153400,337721640,2360,2360,2360,2360,0
20230920,153300,337721640,2360,2360,2360,2360,0
20230920,153200,337721640,2360,2360,2360,2360,0
20230920,153100,337721640,2360,2360,2360,2360,0
20230920,153000,337721640,2360,2360,2360,2360,1272
20230920,152900,336220680,2360,2360,2360,2360,0
20230920,152800,336220680,2360,2360,2360,2360,0
20230920,152700,336220680,2360,2360,2360,2360,0
20230920,152600,336220680,2360,2360,2360,2360,0
20230920,152500,336220680,2360,2360,2360,2360,0
20230920,152400,336220680,2360,2360,2360,2360,0
20230920,152300,336220680,2360,2360,2360,2360,0
20230920,152200,336220680,2360,2360,2360,2360,0
20230920,152100,336220680,2360,2360,2360,2360,0
20230920,152000,336220680,2360,2360,2360,2360,0
20230920,151900,336220680,2360,2350,2360,2350,8
20230920,151800,336201840,2350,2355,2355,2350,1000
20230920,151700,333851790,2360,2355,2360,2355,34
20230920,151600,333771680,2350,2355,2355,2350,147
20230920,151500,333425675,2350,2355,2355,2350,21
20230920,151400,333376225,2355,2355,2355,2355,836
20230920,151300,331407445,2360,2355,2360,2355,1001
20230920,151200,329050085,2360,2360,2360,2360,400
20230920,151100,328106085,2355,2360,2360,2355,201
20230920,151000,327632725,2355,2355,2355,2355,100
20230920,150900,327397225,2360,2360,2360,2360,1510
20230920,150800,323833625,2360,2360,2360,2360,30
20230920,150700,323762825,2360,2360,2360,2360,30
20230920,150600,323692025,2360,2360,2360,2360,0
20230920,150500,323692025,2360,2360,2360,2360,0
20230920,150400,323692025,2360,2360,2360,2360,0
20230920,150300,323692025,2360,2360,2360,2360,0
20230920,150200,323692025,2360,2360,2360,2360,21
20230920,150100,323642465,2355,2360,2360,2355,556
20230920,150000,322333005,2360,2360,2360,2360,0
20230920,145900,322333005,2360,2360,2360,2360,1000
20230920,145800,319973005,2365,2360,2365,2360,1228
20230920,145700,317073610,2360,2360,2360,2360,0
20230920,145600,317073610,2360,2360,2360,2360,0
20230920,145500,317073610,2360,2360,2360,2360,0
20230920,145400,317073610,2360,2360,2360,2360,0
20230920,145300,317073610,2360,2360,2360,2360,0
20230920,145200,317073610,2360,2360,2360,2360,1
20230920,145100,317071250,2355,2355,2355,2355,3585
20230920,145000,308628575,2355,2355,2355,2355,10
20230920,144900,308605025,2350,2355,2355,2350,1042
20230920,144800,306156115,2355,2355,2355,2355,0
20230920,144700,306156115,2355,2355,2355,2355,3
20230920,144600,306149050,2355,2355,2355,2355,784
20230920,144500,304302730,2355,2355,2355,2355,0
20230920,144400,304302730,2355,2355,2355,2355,0
20230920,144300,304302730,2355,2355,2355,2355,39
20230920,144200,304210885,2355,2355,2355,2355,133
20230920,144100,303897670,2350,2350,2350,2350,200
20230920,144000,303427670,2350,2350,2350,2350,993
20230920,143900,301094120,2355,2355,2355,2350,102
20230920,143800,300854310,2350,2350,2350,2350,1000
20230920,143700,298504310,2355,2355,2355,2355,200
20230920,143600,298033310,2355,2355,2355,2355,0
20230920,143500,298033310,2355,2355,2355,2355,0
20230920,143400,298033310,2355,2355,2355,2355,0
20230920,143300,298033310,2355,2355,2355,2355,50
20230920,143200,297915560,2355,2355,2355,2355,210
20230920,143100,297421010,2355,2355,2355,2355,2
20230920,143000,297416300,2355,2355,2355,2355,0
20230920,142900,297416300,2355,2355,2355,2355,0
20230920,142800,297416300,2355,2355,2355,2355,0
20230920,142700,297416300,2355,2355,2355,2355,50
20230920,142600,297298550,2355,2355,2355,2355,0
20230920,142500,297298550,2355,2355,2355,2355,0
20230920,142400,297298550,2355,2355,2355,2355,0
20230920,142300,297298550,2355,2355,2355,2355,0
20230920,142200,297298550,2355,2355,2355,2355,0
20230920,142100,297298550,2355,2355,2355,2355,2
20230920,142000,297293840,2355,2355,2355,2355,0
20230920,141900,297293840,2355,2355,2355,2355,0
20230920,141800,297293840,2355,2355,2355,2355,200
20230920,141700,296822840,2355,2355,2355,2355,1
20230920,141600,296820485,2350,2350,2350,2350,0
20230920,141500,296820485,2350,2350,2350,2350,0
20230920,141400,296820485,2350,2350,2350,2350,2000
20230920,141300,292120485,2355,2355,2355,2355,10
20230920,141200,292096935,2355,2355,2355,2355,0
20230920,141100,292096935,2355,2355,2355,2355,0
20230920,141000,292096935,2355,2355,2355,2355,0
20230920,140900,292096935,2355,2355,2355,2355,0
20230920,140800,292096935,2355,2355,2355,2355,0
20230920,140700,292096935,2355,2355,2355,2355,0
20230920,140600,292096935,2355,2355,2355,2355,12
20230920,140500,292068675,2350,2350,2350,2350,0
20230920,140400,292068675,2350,2350,2350,2350,1490
20230920,140300,288567175,2350,2350,2350,2350,2500
20230920,140200,282692175,2355,2355,2355,2355,300
20230920,140100,281985675,2360,2360,2360,2360,0
20230920,140000,281985675,2360,2360,2360,2360,0
20230920,135900,281985675,2360,2360,2360,2360,0
20230920,135800,281985675,2360,2355,2360,2355,106
20230920,135700,281735995,2355,2355,2355,2355,750
20230920,135600,279969745,2360,2360,2360,2360,1
20230920,135500,279967385,2350,2350,2350,2350,233
20230920,135400,279419835,2360,2355,2360,2355,96
20230920,135300,279193745,2360,2355,2360,2355,330
20230920,135200,278416585,2355,2355,2355,2355,1
20230920,135100,278414230,2360,2360,2360,2360,0
20230920,135000,278414230,2360,2360,2360,2360,2
20230920,134900,278409510,2355,2355,2355,2355,0
20230920,134800,278409510,2355,2355,2355,2355,293
20230920,134700,277719495,2355,2355,2355,2355,0
20230920,134600,277719495,2355,2355,2355,2355,0
20230920,134500,277719495,2355,2355,2355,2355,10
20230920,134400,277695945,2360,2360,2360,2360,0
20230920,134300,277695945,2360,2360,2360,2360,0
20230920,134200,277695945,2360,2360,2360,2360,0
20230920,134100,277695945,2360,2360,2360,2360,0
20230920,134000,277695945,2360,2360,2360,2360,0
20230920,133900,277695945,2360,2360,2360,2360,0
20230920,133800,277695945,2360,2360,2360,2360,0
20230920,133700,277695945,2360,2360,2360,2360,0
20230920,133600,277695945,2360,2360,2360,2360,70
20230920,133500,277530745,2360,2360,2360,2360,0
20230920,133400,277530745,2360,2360,2360,2360,0
20230920,133300,277530745,2360,2360,2360,2360,0
20230920,133200,277530745,2360,2360,2360,2360,0
20230920,133100,277530745,2360,2360,2360,2360,1
20230920,133000,277528385,2355,2355,2355,2355,0
20230920,132900,277528385,2355,2355,2355,2355,1
20230920,132800,277526030,2360,2360,2360,2360,0
20230920,132700,277526030,2360,2360,2360,2360,0
20230920,132600,277526030,2360,2360,2360,2360,0
20230920,132500,277526030,2360,2350,2360,2350,366
20230920,132400,276665920,2360,2360,2360,2360,0
20230920,132300,276665920,2360,2360,2360,2360,0
20230920,132200,276665920,2360,2350,2360,2350,2503
20230920,132100,270783840,2360,2360,2360,2360,0
20230920,132000,270783840,2360,2350,2360,2350,1641
20230920,131900,266927480,2350,2355,2355,2350,2584
20230920,131800,260855075,2360,2360,2360,2350,2002
20230920,131700,256150355,2350,2350,2350,2350,3000
20230920,131600,249100355,2350,2350,2350,2350,1000
20230920,131500,246750355,2360,2360,2360,2360,0
20230920,131400,246750355,2360,2360,2360,2360,0
20230920,131300,246750355,2360,2360,2360,2360,0
20230920,131200,246750355,2360,2360,2360,2360,0
20230920,131100,246750355,2360,2365,2365,2350,54
20230920,131000,246622770,2365,2365,2365,2365,0
20230920,130900,246622770,2365,2365,2365,2365,0
20230920,130800,246622770,2365,2365,2365,2365,0
20230920,130700,246622770,2365,2365,2365,2365,0
20230920,130600,246622770,2365,2365,2365,2365,0
20230920,130500,246622770,2365,2365,2365,2365,0
20230920,130400,246622770,2365,2365,2365,2365,0
20230920,130300,246622770,2365,2365,2365,2365,0
20230920,130200,246622770,2365,2365,2365,2365,0
20230920,130100,246622770,2365,2365,2365,2365,0
20230920,130000,246622770,2365,2365,2365,2365,1
20230920,125900,246620405,2360,2360,2360,2360,39
20230920,125800,246528365,2365,2360,2365,2360,12095
20230920,125700,217983690,2360,2360,2360,2360,0
20230920,125600,217983690,2360,2360,2360,2360,2
20230920,125500,217978970,2360,2345,2360,2345,5
20230920,125400,217967230,2360,2360,2360,2355,4
20230920,125300,217957800,2360,2360,2360,2360,0
20230920,125200,217957800,2360,2360,2360,2360,0
20230920,125100,217957800,2360,2360,2360,2360,1
20230920,125000,217955440,2340,2340,2340,2340,0
20230920,124900,217955440,2340,2345,2345,2340,1639
20230920,124800,214119630,2350,2350,2350,2350,0
20230920,124700,214119630,2350,2350,2350,2350,647
20230920,124600,212599180,2355,2355,2355,2355,5562
20230920,124500,199500670,2360,2360,2360,2360,0
20230920,124400,199500670,2360,2360,2360,2360,1161
20230920,124300,196760710,2365,2365,2365,2365,0
20230920,124200,196760710,2365,2365,2365,2365,0
20230920,124100,196760710,2365,2365,2365,2365,0
20230920,124000,196760710,2365,2365,2365,2365,0
20230920,123900,196760710,2365,2365,2365,2365,0
20230920,123800,196760710,2365,2365,2365,2365,0
20230920,123700,196760710,2365,2365,2365,2365,0
20230920,123600,196760710,2365,2365,2365,2365,0
20230920,123500,196760710,2365,2365,2370,2365,1962
20230920,123400,192120575,2365,2365,2365,2365,1637
20230920,123300,188249070,2365,2365,2365,2365,0
20230920,123200,188249070,2365,2365,2365,2365,210
20230920,123100,187752420,2365,2365,2365,2365,0
20230920,123000,187752420,2365,2365,2365,2365,300
20230920,122900,187042920,2365,2365,2365,2365,1
20230920,122800,187040555,2360,2360,2360,2360,1078
20230920,122700,184496475,2360,2360,2360,2360,1
20230920,122600,184494115,2355,2355,2355,2355,0
20230920,122500,184494115,2355,2355,2355,2355,3
20230920,122400,184487050,2360,2360,2360,2360,0
20230920,122300,184487050,2360,2360,2360,2360,0
20230920,122200,184487050,2360,2360,2360,2360,0
20230920,122100,184487050,2360,2360,2360,2360,0
20230920,122000,184487050,2360,2360,2360,2360,1
20230920,121900,184484690,2355,2355,2355,2355,326
20230920,121800,183716960,2360,2360,2360,2360,666
20230920,121700,182145200,2365,2360,2365,2360,2010
20230920,121600,177401560,2365,2355,2365,2355,2821
20230920,121500,170747345,2355,2350,2355,2350,1487
20230920,121400,167245670,2355,2355,2355,2355,0
20230920,121300,167245670,2355,2355,2355,2355,0
20230920,121200,167245670,2355,2355,2355,2355,3
20230920,121100,167238605,2350,2350,2350,2350,376
20230920,121000,166355005,2350,2350,2350,2350,0
20230920,120900,166355005,2350,2350,2350,2350,444
20230920,120800,165311605,2350,2350,2350,2350,4682
20230920,120700,154308905,2350,2350,2350,2350,0
20230920,120600,154308905,2350,2350,2350,2350,50
20230920,120500,154191405,2340,2340,2340,2340,230
20230920,120400,153653205,2350,2350,2350,2350,0
20230920,120300,153653205,2350,2350,2350,2350,6
20230920,120200,153639105,2350,2350,2350,2350,0
20230920,120100,153639105,2350,2350,2350,2350,0
20230920,120000,153639105,2350,2350,2350,2350,0
20230920,115900,153639105,2350,2350,2350,2350,0
20230920,115800,153639105,2350,2350,2350,2350,0
20230920,115700,153639105,2350,2350,2350,2350,0
20230920,115600,153639105,2350,2350,2350,2350,0
20230920,115500,153639105,2350,2345,2350,2345,500
20230920,115400,152464785,2345,2345,2345,2345,0
20230920,115300,152464785,2345,2345,2345,2345,0
20230920,115200,152464785,2345,2345,2345,2345,387
20230920,115100,151557270,2345,2345,2345,2345,46
20230920,115000,151449400,2345,2345,2345,2345,10
20230920,114900,151425950,2340,2340,2340,2340,0
20230920,114800,151425950,2340,2340,2340,2340,0
20230920,114700,151425950,2340,2340,2340,2340,156
20230920,114600,151060910,2340,2340,2340,2340,0
20230920,114500,151060910,2340,2340,2340,2340,940
20230920,114400,148861310,2340,2340,2340,2340,0
20230920,114300,148861310,2340,2340,2340,2340,0
20230920,114200,148861310,2340,2340,2340,2340,0
20230920,114100,148861310,2340,2340,2340,2340,0
20230920,114000,148861310,2340,2340,2340,2340,0
20230920,113900,148861310,2340,2340,2340,2340,0
20230920,113800,148861310,2340,2340,2340,2340,5
20230920,113700,148849610,2335,2335,2335,2335,12
20230920,113600,148821590,2335,2335,2335,2335,501
20230920,113500,147651755,2340,2340,2340,2340,0
20230920,113400,147651755,2340,2340,2340,2340,0
20230920,113300,147651755,2340,2340,2340,2340,0
20230920,113200,147651755,2340,2340,2340,2340,0
20230920,113100,147651755,2340,2340,2340,2340,0
20230920,113000,147651755,2340,2340,2340,2340,0
20230920,112900,147651755,2340,2340,2340,2340,0
20230920,112800,147651755,2340,2340,2340,2340,0
20230920,112700,147651755,2340,2340,2340,2340,0
20230920,112600,147651755,2340,2340,2340,2340,0
20230920,112500,147651755,2340,2340,2340,2340,0
20230920,112400,147651755,2340,2340,2340,2340,1
20230920,112300,147649415,2340,2340,2340,2340,8
20230920,112200,147630695,2340,2340,2340,2340,0
20230920,112100,147630695,2340,2340,2340,2340,0
20230920,112000,147630695,2340,2340,2340,2340,0
20230920,111900,147630695,2340,2340,2340,2340,0
20230920,111800,147630695,2340,2340,2340,2340,1
20230920,111700,147628355,2335,2335,2335,2335,2
20230920,111600,147623685,2340,2340,2340,2340,0
20230920,111500,147623685,2340,2340,2340,2340,0
20230920,111400,147623685,2340,2340,2340,2340,0
20230920,111300,147623685,2340,2340,2340,2340,0
20230920,111200,147623685,2340,2340,2340,2340,0
20230920,111100,147623685,2340,2340,2340,2340,5
20230920,111000,147611985,2340,2340,2340,2340,0
20230920,110900,147611985,2340,2340,2340,2340,0
20230920,110800,147611985,2340,2335,2340,2330,2001
20230920,110700,142945535,2340,2340,2340,2340,0
20230920,110600,142945535,2340,2340,2340,2340,0
20230920,110500,142945535,2340,2340,2340,2340,10
20230920,110400,142922135,2335,2335,2335,2335,0
20230920,110300,142922135,2335,2335,2335,2335,344
20230920,110200,142118895,2340,2340,2340,2340,0
20230920,110100,142118895,2340,2340,2340,2340,0
20230920,110000,142118895,2340,2340,2340,2340,0
20230920,105900,142118895,2340,2340,2340,2340,20
20230920,105800,142072095,2340,2335,2340,2335,21
20230920,105700,142023055,2340,2340,2340,2340,0
20230920,105600,142023055,2340,2340,2340,2340,2
20230920,105500,142018375,2340,2340,2340,2340,0
20230920,105400,142018375,2340,2340,2340,2335,102
20230920,105300,141780195,2335,2335,2335,2335,300
20230920,105200,141079695,2340,2340,2340,2340,0
20230920,105100,141079695,2340,2340,2340,2340,155
20230920,105000,140716995,2340,2340,2340,2340,250
20230920,104900,140131995,2340,2340,2340,2340,100
20230920,104800,139897995,2340,2340,2340,2340,0
20230920,104700,139897995,2340,2340,2340,2340,3037
20230920,104600,132791415,2350,2345,2350,2345,3
20230920,104500,132784375,2350,2345,2350,2345,1403
20230920,104400,129494335,2345,2340,2345,2340,1058
20230920,104300,127018510,2340,2340,2340,2340,5
20230920,104200,127006810,2340,2340,2340,2340,10001
20230920,104100,103604470,2345,2345,2345,2345,0
20230920,104000,103604470,2345,2345,2345,2345,1
20230920,103900,103602125,2325,2325,2325,2325,0
20230920,103800,103602125,2325,2325,2325,2325,2756
20230920,103700,97194425,2345,2345,2345,2345,10
20230920,103600,97170975,2345,2330,2345,2330,70
20230920,103500,97007860,2330,2330,2330,2330,1
20230920,103400,97005530,2325,2330,2330,2325,1305
20230920,103300,93971355,2330,2330,2330,2330,110
20230920,103200,93715055,2330,2330,2330,2330,4332
20230920,103100,83621495,2330,2335,2335,2330,1200
20230920,103000,80824395,2335,2335,2335,2335,0
20230920,102900,80824395,2335,2335,2335,2335,20
20230920,102800,80777695,2350,2350,2350,2350,0
20230920,102700,80777695,2350,2350,2350,2350,0
20230920,102600,80777695,2350,2350,2350,2350,0
20230920,102500,80777695,2350,2350,2350,2350,0
20230920,102400,80777695,2350,2350,2350,2350,0
20230920,102300,80777695,2350,2350,2350,2350,1
20230920,102200,80775345,2335,2350,2350,2335,1445
20230920,102100,77401240,2335,2340,2340,2335,127
20230920,102000,77104120,2350,2350,2350,2350,0
20230920,101900,77104120,2350,2350,2350,2350,0
20230920,101800,77104120,2350,2350,2350,2350,1
20230920,101700,77101770,2345,2345,2345,2345,1
20230920,101600,77099425,2350,2350,2350,2350,3
20230920,101500,77092375,2350,2350,2350,2350,0
20230920,101400,77092375,2350,2350,2350,2350,0
20230920,101300,77092375,2350,2350,2350,2350,2
20230920,101200,77087675,2345,2345,2345,2345,0
20230920,101100,77087675,2345,2345,2345,2345,0
20230920,101000,77087675,2345,2350,2350,2345,6
20230920,100900,77073595,2350,2350,2350,2350,1
20230920,100800,77071245,2350,2350,2350,2350,0
20230920,100700,77071245,2350,2350,2350,2350,211
20230920,100600,76575395,2330,2350,2350,2330,2
20230920,100500,76570715,2330,2330,2330,2330,50
20230920,100400,76454215,2330,2335,2340,2330,2432
20230920,100300,70778560,2340,2340,2340,2340,939
20230920,100200,68581300,2340,2340,2340,2340,300
20230920,100100,67879300,2355,2355,2355,2355,0
20230920,100000,67879300,2355,2355,2355,2355,3
20230920,095900,67872235,2340,2345,2345,2340,2000
20230920,095800,63187135,2355,2355,2355,2355,0
20230920,095700,63187135,2355,2355,2355,2355,1
20230920,095600,63184780,2340,2345,2345,2340,927
20230920,095500,61015595,2345,2345,2355,2345,1437
20230920,095400,57645820,2355,2355,2355,2355,1
20230920,095300,57643465,2350,2350,2355,2350,403
20230920,095200,56696410,2350,2355,2355,2350,549
20230920,095100,55406255,2355,2355,2355,2355,1886
20230920,095000,50964725,2360,2360,2360,2360,0
20230920,094900,50964725,2360,2360,2360,2360,0
20230920,094800,50964725,2360,2360,2360,2360,0
20230920,094700,50964725,2360,2360,2360,2360,0
20230920,094600,50964725,2360,2360,2360,2360,0
20230920,094500,50964725,2360,2360,2360,2360,101
20230920,094400,50726365,2355,2355,2355,2355,0
20230920,094300,50726365,2355,2355,2355,2355,9
20230920,094200,50705170,2360,2360,2360,2360,50
20230920,094100,50587170,2360,2365,2365,2360,7
20230920,094000,50570640,2360,2360,2360,2360,693
20230920,093900,48935160,2360,2360,2360,2360,0
20230920,093800,48935160,2360,2360,2360,2360,0
20230920,093700,48935160,2360,2355,2360,2355,3959
20230920,093600,39611710,2355,2355,2355,2355,1
20230920,093500,39609355,2355,2355,2355,2355,1
20230920,093400,39607000,2355,2355,2355,2355,6
20230920,093300,39592870,2355,2355,2355,2355,0
20230920,093200,39592870,2355,2355,2355,2355,288
20230920,093100,38914630,2350,2350,2350,2350,20
20230920,093000,38867630,2355,2355,2355,2355,4181
20230920,092900,29021375,2355,2355,2355,2355,924
20230920,092800,26845355,2355,2355,2355,2355,0
20230920,092700,26845355,2355,2355,2355,2355,100
20230920,092600,26609855,2355,2355,2355,2355,520
20230920,092500,25385255,2355,2350,2355,2350,8
20230920,092400,25366450,2355,2350,2355,2350,401
20230920,092300,24424095,2355,2355,2355,2355,4
20230920,092200,24414675,2355,2355,2355,2355,0
20230920,092100,24414675,2355,2365,2365,2355,589
20230920,092000,23025560,2360,2360,2360,2360,184
20230920,091900,22591320,2365,2365,2365,2365,31
20230920,091800,22518005,2360,2365,2365,2360,1246
20230920,091700,19577395,2370,2370,2370,2370,0
20230920,091600,19577395,2370,2370,2370,2370,0
20230920,091500,19577395,2370,2370,2370,2370,12
20230920,091400,19548955,2370,2370,2370,2370,0
20230920,091300,19548955,2370,2370,2370,2370,0
20230920,091200,19548955,2370,2370,2370,2360,108
20230920,091100,19293975,2370,2370,2370,2370,632
20230920,091000,17796135,2370,2370,2370,2370,0
20230920,090900,17796135,2370,2370,2370,2370,0
20230920,090800,17796135,2370,2365,2370,2355,196
20230920,090700,17334430,2365,2365,2365,2365,527
20230920,090600,16088075,2370,2370,2370,2370,20
20230920,090500,16040675,2370,2370,2370,2370,2261
20230920,090400,10682105,2370,2370,2370,2350,1002
20230920,090300,8327365,2350,2345,2375,2345,681
20230920,090200,6729890,2345,2350,2360,2345,1128
20230920,090100,4083540,2345,2345,2345,2345,0
20230920,090000,4083540,2345,2360,2360,2345,1731