stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,192900,524560880,2955,2955,2955,2955,2870
20230913,192800,524560880,2955,2955,2955,2955,0
20230913,192700,524560880,2955,2955,2955,2955,0
20230913,192600,524560880,2955,2955,2955,2955,0
20230913,192500,524560880,2955,2955,2955,2955,0
20230913,192400,524560880,2955,2955,2955,2955,0
20230913,192300,524560880,2955,2955,2955,2955,0
20230913,192200,524560880,2955,2955,2955,2955,0
20230913,192100,524560880,2955,2955,2955,2955,0
20230913,192000,524560880,2955,2955,2955,2955,0
20230913,191900,524560880,2955,2955,2955,2955,0
20230913,191800,524560880,2955,2955,2955,2955,0
20230913,191700,524560880,2955,2955,2955,2955,0
20230913,191600,524560880,2955,2955,2955,2955,0
20230913,191500,524560880,2955,2955,2955,2955,0
20230913,191400,524560880,2955,2955,2955,2955,0
20230913,191300,524560880,2955,2955,2955,2955,0
20230913,191200,524560880,2955,2955,2955,2955,0
20230913,191100,524560880,2955,2955,2955,2955,0
20230913,191000,524560880,2955,2955,2955,2955,0
20230913,190900,524560880,2955,2955,2955,2955,0
20230913,190800,524560880,2955,2955,2955,2955,0
20230913,190700,524560880,2955,2955,2955,2955,0
20230913,190600,524560880,2955,2955,2955,2955,0
20230913,190500,524560880,2955,2955,2955,2955,0
20230913,190400,524560880,2955,2955,2955,2955,0
20230913,190300,524560880,2955,2955,2955,2955,0
20230913,190200,524560880,2955,2955,2955,2955,0
20230913,190100,524560880,2955,2955,2955,2955,0
20230913,190000,524560880,2955,2955,2955,2955,0
20230913,185900,524560880,2955,2955,2955,2955,2870
20230913,185800,524560880,2955,2955,2955,2955,0
20230913,185700,524560880,2955,2955,2955,2955,0
20230913,185600,524560880,2955,2955,2955,2955,0
20230913,185500,524560880,2955,2955,2955,2955,0
20230913,185400,524560880,2955,2955,2955,2955,0
20230913,185300,524560880,2955,2955,2955,2955,0
20230913,185200,524560880,2955,2955,2955,2955,0
20230913,185100,524560880,2955,2955,2955,2955,0
20230913,185000,524560880,2955,2955,2955,2955,0
20230913,184900,524560880,2955,2955,2955,2955,0
20230913,184800,524560880,2955,2955,2955,2955,0
20230913,184700,524560880,2955,2955,2955,2955,0
20230913,184600,524560880,2955,2955,2955,2955,0
20230913,184500,524560880,2955,2955,2955,2955,0
20230913,184400,524560880,2955,2955,2955,2955,0
20230913,184300,524560880,2955,2955,2955,2955,0
20230913,184200,524560880,2955,2955,2955,2955,0
20230913,184100,524560880,2955,2955,2955,2955,0
20230913,184000,524560880,2955,2955,2955,2955,0
20230913,183900,524560880,2955,2955,2955,2955,0
20230913,183800,524560880,2955,2955,2955,2955,0
20230913,183700,524560880,2955,2955,2955,2955,0
20230913,183600,524560880,2955,2955,2955,2955,0
20230913,183500,524560880,2955,2955,2955,2955,0
20230913,183400,524560880,2955,2955,2955,2955,0
20230913,183300,524560880,2955,2955,2955,2955,0
20230913,183200,524560880,2955,2955,2955,2955,0
20230913,183100,524560880,2955,2955,2955,2955,0
20230913,183000,524560880,2955,2955,2955,2955,0
20230913,182900,524560880,2955,2955,2955,2955,2870
20230913,182800,524560880,2955,2955,2955,2955,0
20230913,182700,524560880,2955,2955,2955,2955,0
20230913,182600,524560880,2955,2955,2955,2955,0
20230913,182500,524560880,2955,2955,2955,2955,0
20230913,182400,524560880,2955,2955,2955,2955,0
20230913,182300,524560880,2955,2955,2955,2955,0
20230913,182200,524560880,2955,2955,2955,2955,0
20230913,182100,524560880,2955,2955,2955,2955,0
20230913,182000,524560880,2955,2955,2955,2955,0
20230913,181900,524560880,2955,2955,2955,2955,0
20230913,181800,524560880,2955,2955,2955,2955,0
20230913,181700,524560880,2955,2955,2955,2955,0
20230913,181600,524560880,2955,2955,2955,2955,0
20230913,181500,524560880,2955,2955,2955,2955,0
20230913,181400,524560880,2955,2955,2955,2955,0
20230913,181300,524560880,2955,2955,2955,2955,0
20230913,181200,524560880,2955,2955,2955,2955,0
20230913,181100,524560880,2955,2955,2955,2955,0
20230913,181000,524560880,2955,2955,2955,2955,0
20230913,180900,524560880,2955,2955,2955,2955,0
20230913,180800,524560880,2955,2955,2955,2955,0
20230913,180700,524560880,2955,2955,2955,2955,0
20230913,180600,524560880,2955,2955,2955,2955,0
20230913,180500,524560880,2955,2955,2955,2955,0
20230913,180400,524560880,2955,2955,2955,2955,0
20230913,180300,524560880,2955,2955,2955,2955,0
20230913,180200,524560880,2955,2955,2955,2955,0
20230913,180100,524560880,2955,2955,2955,2955,0
20230913,180000,524560880,2955,2955,2955,2955,0
20230913,175900,524560880,2955,2955,2955,2955,2870
20230913,175800,524560880,2955,2955,2955,2955,0
20230913,175700,524560880,2955,2955,2955,2955,0
20230913,175600,524560880,2955,2955,2955,2955,0
20230913,175500,524560880,2955,2955,2955,2955,0
20230913,175400,524560880,2955,2955,2955,2955,0
20230913,175300,524560880,2955,2955,2955,2955,0
20230913,175200,524560880,2955,2955,2955,2955,0
20230913,175100,524560880,2955,2955,2955,2955,0
20230913,175000,524560880,2955,2955,2955,2955,0
20230913,174900,524560880,2955,2955,2955,2955,0
20230913,174800,524560880,2955,2955,2955,2955,0
20230913,174700,524560880,2955,2955,2955,2955,0
20230913,174600,524560880,2955,2955,2955,2955,0
20230913,174500,524560880,2955,2955,2955,2955,0
20230913,174400,524560880,2955,2955,2955,2955,0
20230913,174300,524560880,2955,2955,2955,2955,0
20230913,174200,524560880,2955,2955,2955,2955,0
20230913,174100,524560880,2955,2955,2955,2955,0
20230913,174000,524560880,2955,2955,2955,2955,0
20230913,173900,524560880,2955,2955,2955,2955,0
20230913,173800,524560880,2955,2955,2955,2955,0
20230913,173700,524560880,2955,2955,2955,2955,0
20230913,173600,524560880,2955,2955,2955,2955,0
20230913,173500,524560880,2955,2955,2955,2955,0
20230913,173400,524560880,2955,2955,2955,2955,0
20230913,173300,524560880,2955,2955,2955,2955,0
20230913,173200,524560880,2955,2955,2955,2955,0
20230913,173100,524560880,2955,2955,2955,2955,0
20230913,173000,524560880,2955,2955,2955,2955,0
20230913,172900,524560880,2955,2955,2955,2955,2870
20230913,172800,524560880,2955,2955,2955,2955,0
20230913,172700,524560880,2955,2955,2955,2955,0
20230913,172600,524560880,2955,2955,2955,2955,0
20230913,172500,524560880,2955,2955,2955,2955,0
20230913,172400,524560880,2955,2955,2955,2955,0
20230913,172300,524560880,2955,2955,2955,2955,0
20230913,172200,524560880,2955,2955,2955,2955,0
20230913,172100,524560880,2955,2955,2955,2955,0
20230913,172000,524560880,2955,2955,2955,2955,0
20230913,171900,524560880,2955,2955,2955,2955,0
20230913,171800,524560880,2955,2955,2955,2955,0
20230913,171700,524560880,2955,2955,2955,2955,0
20230913,171600,524560880,2955,2955,2955,2955,0
20230913,171500,524560880,2955,2955,2955,2955,0
20230913,171400,524560880,2955,2955,2955,2955,0
20230913,171300,524560880,2955,2955,2955,2955,0
20230913,171200,524560880,2955,2955,2955,2955,0
20230913,171100,524560880,2955,2955,2955,2955,0
20230913,171000,524560880,2955,2955,2955,2955,0
20230913,170900,524560880,2955,2955,2955,2955,0
20230913,170800,524560880,2955,2955,2955,2955,0
20230913,170700,524560880,2955,2955,2955,2955,0
20230913,170600,524560880,2955,2955,2955,2955,0
20230913,170500,524560880,2955,2955,2955,2955,0
20230913,170400,524560880,2955,2955,2955,2955,0
20230913,170300,524560880,2955,2955,2955,2955,0
20230913,170200,524560880,2955,2955,2955,2955,0
20230913,170100,524560880,2955,2955,2955,2955,0
20230913,170000,524560880,2955,2955,2955,2955,0
20230913,165900,524560880,2955,2955,2955,2955,2870
20230913,165800,524560880,2955,2955,2955,2955,0
20230913,165700,524560880,2955,2955,2955,2955,0
20230913,165600,524560880,2955,2955,2955,2955,0
20230913,165500,524560880,2955,2955,2955,2955,0
20230913,165400,524560880,2955,2955,2955,2955,0
20230913,165300,524560880,2955,2955,2955,2955,0
20230913,165200,524560880,2955,2955,2955,2955,0
20230913,165100,524560880,2955,2955,2955,2955,0
20230913,165000,524560880,2955,2955,2955,2955,0
20230913,164900,524560880,2955,2955,2955,2955,0
20230913,164800,524560880,2955,2955,2955,2955,0
20230913,164700,524560880,2955,2955,2955,2955,0
20230913,164600,524560880,2955,2955,2955,2955,0
20230913,164500,524560880,2955,2955,2955,2955,0
20230913,164400,524560880,2955,2955,2955,2955,0
20230913,164300,524560880,2955,2955,2955,2955,0
20230913,164200,524560880,2955,2955,2955,2955,0
20230913,164100,524560880,2955,2955,2955,2955,0
20230913,164000,524560880,2955,2955,2955,2955,0
20230913,163900,524560880,2955,2955,2955,2955,0
20230913,163800,524560880,2955,2955,2955,2955,0
20230913,163700,524560880,2955,2955,2955,2955,0
20230913,163600,524560880,2955,2955,2955,2955,0
20230913,163500,524560880,2955,2955,2955,2955,0
20230913,163400,524560880,2955,2955,2955,2955,0
20230913,163300,524560880,2955,2955,2955,2955,0
20230913,163200,524560880,2955,2955,2955,2955,0
20230913,163100,524560880,2955,2955,2955,2955,0
20230913,163000,524560880,2955,2955,2955,2955,0
20230913,162900,524560880,2955,2955,2955,2955,2870
20230913,162800,524560880,2955,2955,2955,2955,0
20230913,162700,524560880,2955,2955,2955,2955,0
20230913,162600,524560880,2955,2955,2955,2955,0
20230913,162500,524560880,2955,2955,2955,2955,0
20230913,162400,524560880,2955,2955,2955,2955,0
20230913,162300,524560880,2955,2955,2955,2955,0
20230913,162200,524560880,2955,2955,2955,2955,0
20230913,162100,524560880,2955,2955,2955,2955,0
20230913,162000,524560880,2955,2955,2955,2955,0
20230913,161900,524560880,2955,2955,2955,2955,0
20230913,161800,524560880,2955,2955,2955,2955,0
20230913,161700,524560880,2955,2955,2955,2955,0
20230913,161600,524560880,2955,2955,2955,2955,0
20230913,161500,524560880,2955,2955,2955,2955,0
20230913,161400,524560880,2955,2955,2955,2955,0
20230913,161300,524560880,2955,2955,2955,2955,0
20230913,161200,524560880,2955,2955,2955,2955,0
20230913,161100,524560880,2955,2955,2955,2955,0
20230913,161000,524560880,2955,2955,2955,2955,0
20230913,160900,524560880,2955,2955,2955,2955,0
20230913,160800,524560880,2955,2955,2955,2955,0
20230913,160700,524560880,2955,2955,2955,2955,0
20230913,160600,524560880,2955,2955,2955,2955,0
20230913,160500,524560880,2955,2955,2955,2955,0
20230913,160400,524560880,2955,2955,2955,2955,0
20230913,160300,524560880,2955,2955,2955,2955,0
20230913,160200,524560880,2955,2955,2955,2955,0
20230913,160100,524560880,2955,2955,2955,2955,0
20230913,160000,524560880,2955,2955,2955,2955,0
20230913,155900,524560880,2955,2955,2955,2955,2870
20230913,155800,524560880,2955,2955,2955,2955,0
20230913,155700,524560880,2955,2955,2955,2955,0
20230913,155600,524560880,2955,2955,2955,2955,0
20230913,155500,524560880,2955,2955,2955,2955,0
20230913,155400,524560880,2955,2955,2955,2955,0
20230913,155300,524560880,2955,2955,2955,2955,0
20230913,155200,524560880,2955,2955,2955,2955,0
20230913,155100,524560880,2955,2955,2955,2955,0
20230913,155000,524560880,2955,2955,2955,2955,0
20230913,154900,524560880,2955,2955,2955,2955,0
20230913,154800,524560880,2955,2955,2955,2955,0
20230913,154700,524560880,2955,2955,2955,2955,0
20230913,154600,524560880,2955,2955,2955,2955,0
20230913,154500,524560880,2955,2955,2955,2955,0
20230913,154400,524560880,2955,2955,2955,2955,0
20230913,154300,524560880,2955,2955,2955,2955,0
20230913,154200,524560880,2955,2955,2955,2955,0
20230913,154100,524560880,2955,2955,2955,2955,0
20230913,154000,524560880,2955,2955,2955,2955,0
20230913,153900,524560880,2955,2955,2955,2955,0
20230913,153800,524560880,2955,2955,2955,2955,0
20230913,153700,524560880,2955,2955,2955,2955,0
20230913,153600,524560880,2955,2955,2955,2955,0
20230913,153500,524560880,2955,2955,2955,2955,0
20230913,153400,524560880,2955,2955,2955,2955,0
20230913,153300,524560880,2955,2955,2955,2955,0
20230913,153200,524560880,2955,2955,2955,2955,0
20230913,153100,524560880,2955,2955,2955,2955,0
20230913,153000,524560880,2955,2955,2955,2955,2870
20230913,152900,516080030,2960,2960,2960,2960,0
20230913,152800,516080030,2960,2960,2960,2960,0
20230913,152700,516080030,2960,2960,2960,2960,0
20230913,152600,516080030,2960,2960,2960,2960,0
20230913,152500,516080030,2960,2960,2960,2960,0
20230913,152400,516080030,2960,2960,2960,2960,0
20230913,152300,516080030,2960,2960,2960,2960,0
20230913,152200,516080030,2960,2960,2960,2960,0
20230913,152100,516080030,2960,2960,2960,2960,0
20230913,152000,516080030,2960,2960,2960,2960,0
20230913,151900,516080030,2960,2975,2975,2960,164
20230913,151800,515594135,2975,2960,2975,2960,546
20230913,151700,513975665,2960,2975,2975,2960,699
20230913,151600,511902020,2960,2965,2965,2960,1000
20230913,151500,508941595,2975,2980,2980,2975,72
20230913,151400,508727390,2980,2970,2980,2970,305
20230913,151300,507820540,2980,2965,2980,2965,303
20230913,151200,506921395,2965,2965,2965,2965,7
20230913,151100,506900640,2965,2965,2965,2965,427
20230913,151000,505634585,2965,2965,2965,2965,601
20230913,150900,503852620,2965,2965,2965,2965,1
20230913,150800,503849655,2965,2965,2965,2965,200
20230913,150700,503256655,2965,2965,2965,2965,0
20230913,150600,503256655,2965,2965,2965,2965,447
20230913,150500,501931300,2965,2965,2965,2965,1
20230913,150400,501928335,2960,2960,2960,2960,300
20230913,150300,501040335,2965,2965,2965,2965,103
20230913,150200,500734940,2965,2955,2965,2955,414
20230913,150100,499508430,2960,2960,2960,2960,200
20230913,150000,498916430,2965,2960,2965,2955,1540
20230913,145900,494359600,2955,2955,2955,2955,3
20230913,145800,494350735,2965,2960,2965,2960,2
20230913,145700,494344810,2960,2960,2960,2960,80
20230913,145600,494108010,2960,2960,2960,2960,0
20230913,145500,494108010,2960,2960,2960,2955,222
20230913,145400,493450895,2960,2960,2960,2960,48
20230913,145300,493308815,2960,2960,2960,2960,152
20230913,145200,492858895,2965,2965,2965,2965,51
20230913,145100,492707680,2960,2960,2960,2955,81
20230913,145000,492468055,2960,2960,2965,2955,307
20230913,144900,491559250,2960,2960,2960,2960,1311
20230913,144800,487678690,2960,2960,2965,2960,455
20230913,144700,486331865,2960,2960,2960,2960,7319
20230913,144600,464667625,2965,2965,2965,2965,160
20230913,144500,464193225,2965,2960,2965,2960,1114
20230913,144400,460895770,2965,2965,2965,2965,0
20230913,144300,460895770,2965,2965,2965,2965,0
20230913,144200,460895770,2965,2965,2965,2965,686
20230913,144100,458861780,2970,2970,2970,2970,0
20230913,144000,458861780,2970,2970,2970,2970,0
20230913,143900,458861780,2970,2965,2970,2965,7
20230913,143800,458841010,2970,2965,2970,2965,9
20230913,143700,458814315,2965,2970,2970,2965,7631
20230913,143600,436185875,2970,2970,2970,2970,0
20230913,143500,436185875,2970,2970,2970,2970,56
20230913,143400,436019555,2965,2970,2970,2965,2149
20230913,143300,429647740,2970,2970,2970,2970,12
20230913,143200,429612100,2975,2970,2975,2970,150
20230913,143100,429166350,2970,2970,2970,2970,844
20230913,143000,426659670,2980,2980,2980,2980,0
20230913,142900,426659670,2980,2980,2980,2980,0
20230913,142800,426659670,2980,2980,2980,2980,0
20230913,142700,426659670,2980,2975,2980,2975,450
20230913,142600,425319920,2970,2970,2970,2970,150
20230913,142500,424874420,2970,2970,2970,2970,259
20230913,142400,424105190,2970,2970,2970,2970,980
20230913,142300,421194590,2970,2970,2970,2970,2200
20230913,142200,414660590,2970,2970,2970,2970,1300
20230913,142100,410799590,2970,2970,2970,2970,2439
20230913,142000,403555760,2975,2980,2980,2975,295
20230913,141900,402678085,2980,2975,2980,2975,11
20230913,141800,402645310,2980,2980,2980,2980,1
20230913,141700,402642330,2970,2985,2985,2970,1497
20230913,141600,398188315,2985,2985,2985,2985,0
20230913,141500,398188315,2985,2985,2985,2985,5
20230913,141400,398173390,2985,2985,2985,2985,0
20230913,141300,398173390,2985,2985,2985,2985,15
20230913,141200,398128615,2985,2985,2985,2985,1
20230913,141100,398125630,2975,2975,2975,2975,0
20230913,141000,398125630,2975,2975,2975,2975,0
20230913,140900,398125630,2975,2975,2975,2975,0
20230913,140800,398125630,2975,2985,2985,2975,401
20230913,140700,396932645,2975,2975,2975,2975,0
20230913,140600,396932645,2975,2975,2975,2975,300
20230913,140500,396040145,2980,2980,2980,2980,0
20230913,140400,396040145,2980,2980,2980,2980,199
20230913,140300,395447125,2980,2980,2980,2980,404
20230913,140200,394243205,2980,2980,2980,2980,177
20230913,140100,393715745,2985,2985,2985,2985,0
20230913,140000,393715745,2985,2985,2985,2985,0
20230913,135900,393715745,2985,2985,2985,2985,10
20230913,135800,393685895,2985,2980,2985,2980,131
20230913,135700,393295510,2975,2975,2975,2975,0
20230913,135600,393295510,2975,2975,2975,2975,891
20230913,135500,390644785,2975,2975,2975,2975,9
20230913,135400,390618010,2975,2975,2975,2975,11
20230913,135300,390585285,2975,2975,2975,2975,1
20230913,135200,390582310,2965,2970,2970,2965,6071
20230913,135100,372558680,2975,2980,2980,2975,109
20230913,135000,372234400,2975,2975,2980,2975,2735
20230913,134900,364097770,2980,2980,2980,2980,0
20230913,134800,364097770,2980,2980,2980,2980,0
20230913,134700,364097770,2980,2980,2980,2980,0
20230913,134600,364097770,2980,2980,2980,2980,3
20230913,134500,364088830,2980,2980,2980,2980,0
20230913,134400,364088830,2980,2980,2980,2980,0
20230913,134300,364088830,2980,2980,2980,2980,1
20230913,134200,364085850,2980,2980,2980,2980,0
20230913,134100,364085850,2980,2980,2980,2980,0
20230913,134000,364085850,2980,2980,2980,2980,0
20230913,133900,364085850,2980,2980,2980,2980,6
20230913,133800,364067970,2980,2980,2980,2975,788
20230913,133700,361723615,2980,2980,2980,2980,0
20230913,133600,361723615,2980,2980,2980,2980,0
20230913,133500,361723615,2980,2980,2980,2980,11
20230913,133400,361690835,2980,2980,2980,2980,0
20230913,133300,361690835,2980,2980,2980,2980,836
20230913,133200,359199555,2980,2980,2980,2980,0
20230913,133100,359199555,2980,2980,2980,2980,6
20230913,133000,359181675,2985,2985,2985,2985,1
20230913,132900,359178690,2985,2980,2985,2980,1543
20230913,132800,354580545,2985,2985,2985,2985,2
20230913,132700,354574575,2985,2980,2985,2980,34
20230913,132600,354473250,2985,2985,2985,2985,0
20230913,132500,354473250,2985,2985,2985,2985,5
20230913,132400,354458325,2985,2985,2985,2985,0
20230913,132300,354458325,2985,2985,2985,2985,0
20230913,132200,354458325,2985,2985,2985,2985,6
20230913,132100,354440415,2980,2980,2980,2980,7
20230913,132000,354419555,2985,2985,2985,2985,0
20230913,131900,354419555,2985,2985,2985,2985,0
20230913,131800,354419555,2985,2985,2985,2985,0
20230913,131700,354419555,2985,2985,2985,2985,10
20230913,131600,354389705,2980,2985,2985,2980,3
20230913,131500,354380760,2985,2985,2985,2985,0
20230913,131400,354380760,2985,2985,2985,2985,0
20230913,131300,354380760,2985,2985,2985,2985,1
20230913,131200,354377775,2985,2980,2985,2980,2
20230913,131100,354371810,2970,2980,2980,2970,21
20230913,131000,354309415,2985,2985,2985,2985,0
20230913,130900,354309415,2985,2985,2985,2985,0
20230913,130800,354309415,2985,2985,2985,2985,1
20230913,130700,354306430,2980,2975,2980,2970,2472
20230913,130600,346954205,2975,2975,2975,2975,1000
20230913,130500,343979205,2985,2985,2985,2980,159
20230913,130400,343505130,2995,2980,2995,2980,9
20230913,130300,343478295,2980,2980,2980,2980,100
20230913,130200,343180295,2980,2980,2980,2980,10
20230913,130100,343150495,2980,2980,2980,2980,0
20230913,130000,343150495,2980,2980,2980,2980,146
20230913,125900,342715415,2980,2980,2980,2980,0
20230913,125800,342715415,2980,2980,2980,2980,1
20230913,125700,342712435,2980,2980,2980,2980,235
20230913,125600,342012135,2990,2990,2990,2990,10
20230913,125500,341982235,2990,2980,2990,2980,408
20230913,125400,340766345,2985,2985,2985,2985,145
20230913,125300,340333520,2985,2985,2985,2985,15
20230913,125200,340288745,2995,2995,2995,2995,10
20230913,125100,340258795,2995,2995,2995,2995,2
20230913,125000,340252805,2995,2995,2995,2995,0
20230913,124900,340252805,2995,2995,2995,2995,0
20230913,124800,340252805,2995,2980,2995,2980,2
20230913,124700,340246830,2980,2980,2980,2980,30
20230913,124600,340157430,2980,2980,2980,2980,36
20230913,124500,340050150,2980,2980,2980,2980,0
20230913,124400,340050150,2980,2980,2980,2980,50
20230913,124300,339901150,2980,2980,2980,2980,0
20230913,124200,339901150,2980,2980,2980,2980,1000
20230913,124100,336921150,2995,2980,2995,2980,487
20230913,124000,335469425,2985,2985,2985,2985,461
20230913,123900,334093340,2995,2995,2995,2995,0
20230913,123800,334093340,2995,2995,2995,2995,0
20230913,123700,334093340,2995,2995,2995,2995,0
20230913,123600,334093340,2995,2995,2995,2995,0
20230913,123500,334093340,2995,2995,2995,2995,0
20230913,123400,334093340,2995,2995,2995,2995,1
20230913,123300,334090345,2995,2995,2995,2995,0
20230913,123200,334090345,2995,2995,2995,2995,10
20230913,123100,334060395,2995,2990,2995,2990,64
20230913,123000,333869030,2995,2995,2995,2995,0
20230913,122900,333869030,2995,2995,2995,2995,1
20230913,122800,333866035,2990,2990,2990,2990,1
20230913,122700,333863045,2995,2995,2995,2995,22
20230913,122600,333797155,3000,2990,3000,2990,804
20230913,122500,331392165,2990,2990,2990,2990,0
20230913,122400,331392165,2990,2990,2990,2990,0
20230913,122300,331392165,2990,2990,2990,2990,1000
20230913,122200,328402165,2990,2990,2990,2990,1
20230913,122100,328399175,2990,2985,2990,2985,6
20230913,122000,328381260,2985,2985,2985,2985,0
20230913,121900,328381260,2985,2985,2985,2985,0
20230913,121800,328381260,2985,2985,2985,2985,0
20230913,121700,328381260,2985,2985,2985,2985,300
20230913,121600,327485760,2975,2980,2980,2975,300
20230913,121500,326593195,2990,2990,2990,2990,0
20230913,121400,326593195,2990,2990,2990,2990,0
20230913,121300,326593195,2990,2990,2990,2990,71
20230913,121200,326380905,2990,2985,2990,2985,88
20230913,121100,326118220,2985,2985,2985,2985,31
20230913,121000,326025685,2985,2985,2985,2985,0
20230913,120900,326025685,2985,2985,2985,2985,30
20230913,120800,325936135,2985,2985,2985,2985,310
20230913,120700,325010785,2985,2985,2985,2985,50
20230913,120600,324861535,2980,2980,2980,2980,629
20230913,120500,322987115,2985,2985,2985,2985,0
20230913,120400,322987115,2985,2985,2985,2985,405
20230913,120300,321778190,2985,2985,2985,2985,2
20230913,120200,321772220,2985,2985,2985,2985,0
20230913,120100,321772220,2985,2985,2985,2985,0
20230913,120000,321772220,2985,2985,2985,2985,0
20230913,115900,321772220,2985,2985,2985,2985,0
20230913,115800,321772220,2985,2985,2985,2985,501
20230913,115700,320276735,2990,2990,2990,2990,10
20230913,115600,320246835,2990,2990,2990,2990,1
20230913,115500,320243845,2985,2985,2985,2985,0
20230913,115400,320243845,2985,2990,2990,2985,301
20230913,115300,319343860,2990,2990,2990,2990,0
20230913,115200,319343860,2990,2990,2990,2990,0
20230913,115100,319343860,2990,2985,2990,2985,2
20230913,115000,319337885,2990,2990,2990,2990,30
20230913,114900,319248185,2990,2990,2990,2990,0
20230913,114800,319248185,2990,2990,2990,2990,0
20230913,114700,319248185,2990,2990,2990,2990,1
20230913,114600,319245195,2980,2990,2990,2980,121
20230913,114500,318884605,2985,2985,2985,2985,51
20230913,114400,318732370,2975,2975,2975,2975,0
20230913,114300,318732370,2975,2975,2975,2975,0
20230913,114200,318732370,2975,2975,2975,2975,100
20230913,114100,318434870,2975,2975,2975,2975,250
20230913,114000,317691120,2975,2990,2990,2975,39
20230913,113900,317574900,2990,2990,2990,2990,16
20230913,113800,317527060,2990,2990,2990,2990,334
20230913,113700,316528400,2990,2990,2990,2990,0
20230913,113600,316528400,2990,2985,2990,2980,53
20230913,113500,316370190,2990,2990,2990,2990,0
20230913,113400,316370190,2990,2990,2990,2990,0
20230913,113300,316370190,2990,2990,2990,2990,1
20230913,113200,316367200,2970,2975,2975,2970,1000
20230913,113100,313397145,2975,2975,2975,2975,0
20230913,113000,313397145,2975,2975,2975,2975,0
20230913,112900,313397145,2975,2975,2975,2975,0
20230913,112800,313397145,2975,2980,2980,2975,1685
20230913,112700,308384260,2980,2980,2980,2980,17
20230913,112600,308333600,2980,2985,2985,2975,1136
20230913,112500,304947175,2985,2985,2985,2985,303
20230913,112400,304042720,2985,2985,2985,2985,1
20230913,112300,304039735,2985,2985,2985,2985,651
20230913,112200,302096500,2985,2985,2985,2985,0
20230913,112100,302096500,2985,2980,2985,2980,12
20230913,112000,302060735,2980,2980,2980,2980,514
20230913,111900,300529015,2975,2975,2975,2975,60
20230913,111800,300350515,2975,2975,2975,2975,203
20230913,111700,299746590,2975,2975,2975,2975,6
20230913,111600,299728740,2980,2980,2980,2980,1
20230913,111500,299725760,2975,2975,2975,2975,1021
20230913,111400,296688285,2975,2975,2975,2975,418
20230913,111300,295444735,2975,2975,2975,2975,0
20230913,111200,295444735,2975,2975,2975,2975,0
20230913,111100,295444735,2975,2975,2975,2975,0
20230913,111000,295444735,2975,2980,2980,2975,545
20230913,110900,293821665,2980,2980,2980,2980,0
20230913,110800,293821665,2980,2980,2980,2980,0
20230913,110700,293821665,2980,2980,2980,2980,686
20230913,110600,291777385,2980,2980,2980,2980,0
20230913,110500,291777385,2980,2980,2980,2980,2
20230913,110400,291771425,2980,2980,2980,2980,0
20230913,110300,291771425,2980,2980,2980,2980,1
20230913,110200,291768445,2980,2980,2980,2980,0
20230913,110100,291768445,2980,2980,2980,2980,10
20230913,110000,291738645,2980,2970,2980,2970,57
20230913,105900,291569050,2975,2975,2975,2975,1000
20230913,105800,288594050,2980,2970,2980,2965,6177
20230913,105700,270268070,2975,2980,2980,2975,70
20230913,105600,270059490,2980,2975,2980,2975,1596
20230913,105500,265311385,2980,2975,2980,2975,13
20230913,105400,265272655,2965,2965,2965,2965,1562
20230913,105300,260641325,2965,2970,2970,2965,4985
20230913,105200,245860745,2975,2975,2980,2970,1470
20230913,105100,241494780,2980,2980,2980,2970,334
20230913,105000,240502775,2980,2990,2990,2970,5257
20230913,104900,224877205,2975,2975,2990,2975,42
20230913,104800,224752225,2970,2975,2990,2970,1662
20230913,104700,219814285,2970,2970,2975,2970,2350
20230913,104600,212832095,2975,2980,2980,2975,1973
20230913,104500,206960825,2975,2975,2980,2975,598
20230913,104400,205181750,2980,2980,2980,2975,3
20230913,104300,205172815,2975,2975,2975,2975,220
20230913,104200,204518315,2980,2980,2980,2975,8946
20230913,104100,177880040,2985,2985,2985,2985,40
20230913,104000,177760640,2995,2985,2995,2985,7
20230913,103900,177739735,2985,2985,2985,2985,602
20230913,103800,175942765,2985,2985,2985,2980,511
20230913,103700,174419930,2985,2985,2985,2985,1677
20230913,103600,169414085,2995,2990,2995,2990,11
20230913,103500,169381145,2985,2985,2985,2985,10
20230913,103400,169351295,2990,2990,2990,2990,0
20230913,103300,169351295,2990,2990,2990,2990,1
20230913,103200,169348305,2985,2990,2990,2985,3157
20230913,103100,159924655,2990,2990,2990,2990,11
20230913,103000,159891765,2990,2995,2995,2990,904
20230913,102900,157188800,2995,2995,2995,2995,22
20230913,102800,157122910,3010,3010,3010,3010,1
20230913,102700,157119900,3010,3010,3010,3010,0
20230913,102600,157119900,3010,3010,3010,3010,1
20230913,102500,157116890,3010,3010,3010,3010,0
20230913,102400,157116890,3010,3010,3010,3010,0
20230913,102300,157116890,3010,2990,3010,2990,780
20230913,102200,154784670,2990,2995,2995,2990,2665
20230913,102100,146816255,3010,2990,3010,2990,501
20230913,102000,145318245,2995,2995,2995,2995,377
20230913,101900,144189130,2995,3000,3000,2995,3042
20230913,101800,135072460,3005,3005,3005,3005,0
20230913,101700,135072460,3005,3005,3005,3005,0
20230913,101600,135072460,3005,3005,3005,3005,0
20230913,101500,135072460,3005,3005,3005,3005,102
20230913,101400,134765950,3005,3005,3005,3005,5
20230913,101300,134750925,3010,3005,3010,3005,100
20230913,101200,134449930,2995,2995,2995,2995,0
20230913,101100,134449930,2995,2995,2995,2995,0
20230913,101000,134449930,2995,2995,2995,2995,6
20230913,100900,134431960,2995,2995,3010,2995,807
20230913,100800,132014980,2995,2995,2995,2995,172
20230913,100700,131499840,2995,2995,2995,2995,59
20230913,100600,131323135,2995,2995,2995,2995,247
20230913,100500,130583370,3000,3000,3000,3000,0
20230913,100400,130583370,3000,3000,3000,3000,1
20230913,100300,130580370,3000,3000,3000,3000,0
20230913,100200,130580370,3000,3000,3000,3000,23
20230913,100100,130511370,3005,3000,3010,3000,31
20230913,100000,130418350,3000,3000,3000,3000,22
20230913,095900,130352350,3000,3000,3000,3000,0
20230913,095800,130352350,3000,3000,3000,3000,0
20230913,095700,130352350,3000,3000,3000,3000,0
20230913,095600,130352350,3000,3000,3000,3000,9
20230913,095500,130325350,3000,3000,3000,3000,5
20230913,095400,130310350,2995,3000,3000,2995,1316
20230913,095300,126368860,3005,3005,3010,3005,28
20230913,095200,126284715,3010,3000,3010,3000,4
20230913,095100,126272695,3010,3005,3010,3000,1150
20230913,095000,122816945,3000,3000,3000,3000,10
20230913,094900,122786945,3000,3000,3000,3000,15
20230913,094800,122741945,3000,3000,3000,3000,2
20230913,094700,122735945,3000,3010,3010,3000,1819
20230913,094600,117275940,3010,3010,3010,3010,6
20230913,094500,117257880,3010,3015,3015,3010,15
20230913,094400,117212680,3010,3015,3015,3005,250
20230913,094300,116461360,3010,3010,3010,3010,261
20230913,094200,115675750,3015,3015,3015,3015,184
20230913,094100,115120990,3015,3015,3015,3015,18
20230913,094000,115066720,3015,3015,3015,3010,287
20230913,093900,114201965,3010,3015,3015,3010,161
20230913,093800,113717180,3015,3015,3015,3015,1105
20230913,093700,110385605,3015,3015,3015,3015,0
20230913,093600,110385605,3015,3010,3015,3010,100
20230913,093500,110084135,3010,3010,3010,3010,100
20230913,093400,109783135,3005,3005,3005,3005,5
20230913,093300,109768110,3005,3005,3005,3005,4
20230913,093200,109756090,3005,3005,3005,3005,7
20230913,093100,109735055,3005,3005,3005,3005,6
20230913,093000,109717025,3005,3005,3005,3005,0
20230913,092900,109717025,3005,3005,3005,3005,0
20230913,092800,109717025,3005,2995,3005,2990,806
20230913,092700,107304560,3000,3000,3005,2990,472
20230913,092600,105890250,3005,3005,3005,3005,102
20230913,092500,105583740,3010,3010,3010,3010,2
20230913,092400,105577720,3005,3005,3005,3005,48
20230913,092300,105433480,3010,3005,3010,3005,3
20230913,092200,105424460,3005,3005,3005,3005,7
20230913,092100,105403425,3005,3000,3005,3000,155
20230913,092000,104938420,3000,3000,3000,3000,507
20230913,091900,103417420,2990,2995,3000,2990,635
20230913,091800,101513245,2995,2990,2995,2990,236
20230913,091700,100807500,2985,2985,2995,2985,211
20230913,091600,100177655,2995,2980,2995,2975,2731
20230913,091500,92048425,2975,2985,2990,2975,9481
20230913,091400,63808145,2990,2980,2990,2975,1471
20230913,091300,59429970,2980,2995,2995,2980,3406
20230913,091200,49270640,3000,3000,3005,2995,306
20230913,091100,48353340,2995,3000,3005,2990,2636
20230913,091000,40463820,3000,3010,3010,3000,1395
20230913,090900,36276995,3015,3020,3020,3015,84
20230913,090800,36023710,3025,3000,3025,3000,29
20230913,090700,35936685,3000,3005,3020,3000,3490
20230913,090600,25463835,3020,3020,3020,3010,554
20230913,090500,23796275,3015,3010,3020,3010,53
20230913,090400,23636725,3015,3015,3020,3010,1004
20230913,090300,20612665,3015,3030,3030,3000,6023
20230913,090200,2471445,3045,3045,3045,3045,0
20230913,090100,2471445,3045,3045,3045,3045,1
20230913,090000,2468400,3025,3025,3025,3025,816