stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,192700,201438310,2945,2945,2945,2945,854
20230914,192600,201438310,2945,2945,2945,2945,0
20230914,192500,201438310,2945,2945,2945,2945,0
20230914,192400,201438310,2945,2945,2945,2945,0
20230914,192300,201438310,2945,2945,2945,2945,0
20230914,192200,201438310,2945,2945,2945,2945,0
20230914,192100,201438310,2945,2945,2945,2945,0
20230914,192000,201438310,2945,2945,2945,2945,0
20230914,191900,201438310,2945,2945,2945,2945,0
20230914,191800,201438310,2945,2945,2945,2945,0
20230914,191700,201438310,2945,2945,2945,2945,0
20230914,191600,201438310,2945,2945,2945,2945,0
20230914,191500,201438310,2945,2945,2945,2945,0
20230914,191400,201438310,2945,2945,2945,2945,0
20230914,191300,201438310,2945,2945,2945,2945,0
20230914,191200,201438310,2945,2945,2945,2945,0
20230914,191100,201438310,2945,2945,2945,2945,0
20230914,191000,201438310,2945,2945,2945,2945,0
20230914,190900,201438310,2945,2945,2945,2945,0
20230914,190800,201438310,2945,2945,2945,2945,0
20230914,190700,201438310,2945,2945,2945,2945,0
20230914,190600,201438310,2945,2945,2945,2945,0
20230914,190500,201438310,2945,2945,2945,2945,0
20230914,190400,201438310,2945,2945,2945,2945,0
20230914,190300,201438310,2945,2945,2945,2945,0
20230914,190200,201438310,2945,2945,2945,2945,0
20230914,190100,201438310,2945,2945,2945,2945,0
20230914,190000,201438310,2945,2945,2945,2945,0
20230914,185900,201438310,2945,2945,2945,2945,0
20230914,185800,201438310,2945,2945,2945,2945,0
20230914,185700,201438310,2945,2945,2945,2945,854
20230914,185600,201438310,2945,2945,2945,2945,0
20230914,185500,201438310,2945,2945,2945,2945,0
20230914,185400,201438310,2945,2945,2945,2945,0
20230914,185300,201438310,2945,2945,2945,2945,0
20230914,185200,201438310,2945,2945,2945,2945,0
20230914,185100,201438310,2945,2945,2945,2945,0
20230914,185000,201438310,2945,2945,2945,2945,0
20230914,184900,201438310,2945,2945,2945,2945,0
20230914,184800,201438310,2945,2945,2945,2945,0
20230914,184700,201438310,2945,2945,2945,2945,0
20230914,184600,201438310,2945,2945,2945,2945,0
20230914,184500,201438310,2945,2945,2945,2945,0
20230914,184400,201438310,2945,2945,2945,2945,0
20230914,184300,201438310,2945,2945,2945,2945,0
20230914,184200,201438310,2945,2945,2945,2945,0
20230914,184100,201438310,2945,2945,2945,2945,0
20230914,184000,201438310,2945,2945,2945,2945,0
20230914,183900,201438310,2945,2945,2945,2945,0
20230914,183800,201438310,2945,2945,2945,2945,0
20230914,183700,201438310,2945,2945,2945,2945,0
20230914,183600,201438310,2945,2945,2945,2945,0
20230914,183500,201438310,2945,2945,2945,2945,0
20230914,183400,201438310,2945,2945,2945,2945,0
20230914,183300,201438310,2945,2945,2945,2945,0
20230914,183200,201438310,2945,2945,2945,2945,0
20230914,183100,201438310,2945,2945,2945,2945,0
20230914,183000,201438310,2945,2945,2945,2945,0
20230914,182900,201438310,2945,2945,2945,2945,0
20230914,182800,201438310,2945,2945,2945,2945,0
20230914,182700,201438310,2945,2945,2945,2945,854
20230914,182600,201438310,2945,2945,2945,2945,0
20230914,182500,201438310,2945,2945,2945,2945,0
20230914,182400,201438310,2945,2945,2945,2945,0
20230914,182300,201438310,2945,2945,2945,2945,0
20230914,182200,201438310,2945,2945,2945,2945,0
20230914,182100,201438310,2945,2945,2945,2945,0
20230914,182000,201438310,2945,2945,2945,2945,0
20230914,181900,201438310,2945,2945,2945,2945,0
20230914,181800,201438310,2945,2945,2945,2945,0
20230914,181700,201438310,2945,2945,2945,2945,0
20230914,181600,201438310,2945,2945,2945,2945,0
20230914,181500,201438310,2945,2945,2945,2945,0
20230914,181400,201438310,2945,2945,2945,2945,0
20230914,181300,201438310,2945,2945,2945,2945,0
20230914,181200,201438310,2945,2945,2945,2945,0
20230914,181100,201438310,2945,2945,2945,2945,0
20230914,181000,201438310,2945,2945,2945,2945,0
20230914,180900,201438310,2945,2945,2945,2945,0
20230914,180800,201438310,2945,2945,2945,2945,0
20230914,180700,201438310,2945,2945,2945,2945,0
20230914,180600,201438310,2945,2945,2945,2945,0
20230914,180500,201438310,2945,2945,2945,2945,0
20230914,180400,201438310,2945,2945,2945,2945,0
20230914,180300,201438310,2945,2945,2945,2945,0
20230914,180200,201438310,2945,2945,2945,2945,0
20230914,180100,201438310,2945,2945,2945,2945,0
20230914,180000,201438310,2945,2945,2945,2945,0
20230914,175900,201438310,2945,2945,2945,2945,0
20230914,175800,201438310,2945,2945,2945,2945,0
20230914,175700,201438310,2945,2945,2945,2945,854
20230914,175600,201438310,2945,2945,2945,2945,0
20230914,175500,201438310,2945,2945,2945,2945,0
20230914,175400,201438310,2945,2945,2945,2945,0
20230914,175300,201438310,2945,2945,2945,2945,0
20230914,175200,201438310,2945,2945,2945,2945,0
20230914,175100,201438310,2945,2945,2945,2945,0
20230914,175000,201438310,2945,2945,2945,2945,0
20230914,174900,201438310,2945,2945,2945,2945,0
20230914,174800,201438310,2945,2945,2945,2945,0
20230914,174700,201438310,2945,2945,2945,2945,0
20230914,174600,201438310,2945,2945,2945,2945,0
20230914,174500,201438310,2945,2945,2945,2945,0
20230914,174400,201438310,2945,2945,2945,2945,0
20230914,174300,201438310,2945,2945,2945,2945,0
20230914,174200,201438310,2945,2945,2945,2945,0
20230914,174100,201438310,2945,2945,2945,2945,0
20230914,174000,201438310,2945,2945,2945,2945,0
20230914,173900,201438310,2945,2945,2945,2945,0
20230914,173800,201438310,2945,2945,2945,2945,0
20230914,173700,201438310,2945,2945,2945,2945,0
20230914,173600,201438310,2945,2945,2945,2945,0
20230914,173500,201438310,2945,2945,2945,2945,0
20230914,173400,201438310,2945,2945,2945,2945,0
20230914,173300,201438310,2945,2945,2945,2945,0
20230914,173200,201438310,2945,2945,2945,2945,0
20230914,173100,201438310,2945,2945,2945,2945,0
20230914,173000,201438310,2945,2945,2945,2945,0
20230914,172900,201438310,2945,2945,2945,2945,0
20230914,172800,201438310,2945,2945,2945,2945,0
20230914,172700,201438310,2945,2945,2945,2945,854
20230914,172600,201438310,2945,2945,2945,2945,0
20230914,172500,201438310,2945,2945,2945,2945,0
20230914,172400,201438310,2945,2945,2945,2945,0
20230914,172300,201438310,2945,2945,2945,2945,0
20230914,172200,201438310,2945,2945,2945,2945,0
20230914,172100,201438310,2945,2945,2945,2945,0
20230914,172000,201438310,2945,2945,2945,2945,0
20230914,171900,201438310,2945,2945,2945,2945,0
20230914,171800,201438310,2945,2945,2945,2945,0
20230914,171700,201438310,2945,2945,2945,2945,0
20230914,171600,201438310,2945,2945,2945,2945,0
20230914,171500,201438310,2945,2945,2945,2945,0
20230914,171400,201438310,2945,2945,2945,2945,0
20230914,171300,201438310,2945,2945,2945,2945,0
20230914,171200,201438310,2945,2945,2945,2945,0
20230914,171100,201438310,2945,2945,2945,2945,0
20230914,171000,201438310,2945,2945,2945,2945,0
20230914,170900,201438310,2945,2945,2945,2945,0
20230914,170800,201438310,2945,2945,2945,2945,0
20230914,170700,201438310,2945,2945,2945,2945,0
20230914,170600,201438310,2945,2945,2945,2945,0
20230914,170500,201438310,2945,2945,2945,2945,0
20230914,170400,201438310,2945,2945,2945,2945,0
20230914,170300,201438310,2945,2945,2945,2945,0
20230914,170200,201438310,2945,2945,2945,2945,0
20230914,170100,201438310,2945,2945,2945,2945,0
20230914,170000,201438310,2945,2945,2945,2945,0
20230914,165900,201438310,2945,2945,2945,2945,0
20230914,165800,201438310,2945,2945,2945,2945,0
20230914,165700,201438310,2945,2945,2945,2945,854
20230914,165600,201438310,2945,2945,2945,2945,0
20230914,165500,201438310,2945,2945,2945,2945,0
20230914,165400,201438310,2945,2945,2945,2945,0
20230914,165300,201438310,2945,2945,2945,2945,0
20230914,165200,201438310,2945,2945,2945,2945,0
20230914,165100,201438310,2945,2945,2945,2945,0
20230914,165000,201438310,2945,2945,2945,2945,0
20230914,164900,201438310,2945,2945,2945,2945,0
20230914,164800,201438310,2945,2945,2945,2945,0
20230914,164700,201438310,2945,2945,2945,2945,0
20230914,164600,201438310,2945,2945,2945,2945,0
20230914,164500,201438310,2945,2945,2945,2945,0
20230914,164400,201438310,2945,2945,2945,2945,0
20230914,164300,201438310,2945,2945,2945,2945,0
20230914,164200,201438310,2945,2945,2945,2945,0
20230914,164100,201438310,2945,2945,2945,2945,0
20230914,164000,201438310,2945,2945,2945,2945,0
20230914,163900,201438310,2945,2945,2945,2945,0
20230914,163800,201438310,2945,2945,2945,2945,0
20230914,163700,201438310,2945,2945,2945,2945,0
20230914,163600,201438310,2945,2945,2945,2945,0
20230914,163500,201438310,2945,2945,2945,2945,0
20230914,163400,201438310,2945,2945,2945,2945,0
20230914,163300,201438310,2945,2945,2945,2945,0
20230914,163200,201438310,2945,2945,2945,2945,0
20230914,163100,201438310,2945,2945,2945,2945,0
20230914,163000,201438310,2945,2945,2945,2945,0
20230914,162900,201438310,2945,2945,2945,2945,0
20230914,162800,201438310,2945,2945,2945,2945,0
20230914,162700,201438310,2945,2945,2945,2945,854
20230914,162600,201438310,2945,2945,2945,2945,0
20230914,162500,201438310,2945,2945,2945,2945,0
20230914,162400,201438310,2945,2945,2945,2945,0
20230914,162300,201438310,2945,2945,2945,2945,0
20230914,162200,201438310,2945,2945,2945,2945,0
20230914,162100,201438310,2945,2945,2945,2945,0
20230914,162000,201438310,2945,2945,2945,2945,0
20230914,161900,201438310,2945,2945,2945,2945,0
20230914,161800,201438310,2945,2945,2945,2945,0
20230914,161700,201438310,2945,2945,2945,2945,0
20230914,161600,201438310,2945,2945,2945,2945,0
20230914,161500,201438310,2945,2945,2945,2945,0
20230914,161400,201438310,2945,2945,2945,2945,0
20230914,161300,201438310,2945,2945,2945,2945,0
20230914,161200,201438310,2945,2945,2945,2945,0
20230914,161100,201438310,2945,2945,2945,2945,0
20230914,161000,201438310,2945,2945,2945,2945,0
20230914,160900,201438310,2945,2945,2945,2945,0
20230914,160800,201438310,2945,2945,2945,2945,0
20230914,160700,201438310,2945,2945,2945,2945,0
20230914,160600,201438310,2945,2945,2945,2945,0
20230914,160500,201438310,2945,2945,2945,2945,0
20230914,160400,201438310,2945,2945,2945,2945,0
20230914,160300,201438310,2945,2945,2945,2945,0
20230914,160200,201438310,2945,2945,2945,2945,0
20230914,160100,201438310,2945,2945,2945,2945,0
20230914,160000,201438310,2945,2945,2945,2945,0
20230914,155900,201438310,2945,2945,2945,2945,0
20230914,155800,201438310,2945,2945,2945,2945,0
20230914,155700,201438310,2945,2945,2945,2945,854
20230914,155600,201438310,2945,2945,2945,2945,0
20230914,155500,201438310,2945,2945,2945,2945,0
20230914,155400,201438310,2945,2945,2945,2945,0
20230914,155300,201438310,2945,2945,2945,2945,0
20230914,155200,201438310,2945,2945,2945,2945,0
20230914,155100,201438310,2945,2945,2945,2945,0
20230914,155000,201438310,2945,2945,2945,2945,0
20230914,154900,201438310,2945,2945,2945,2945,0
20230914,154800,201438310,2945,2945,2945,2945,0
20230914,154700,201438310,2945,2945,2945,2945,0
20230914,154600,201438310,2945,2945,2945,2945,0
20230914,154500,201438310,2945,2945,2945,2945,0
20230914,154400,201438310,2945,2945,2945,2945,0
20230914,154300,201438310,2945,2945,2945,2945,0
20230914,154200,201438310,2945,2945,2945,2945,0
20230914,154100,201438310,2945,2945,2945,2945,0
20230914,154000,201438310,2945,2945,2945,2945,0
20230914,153900,201438310,2945,2945,2945,2945,0
20230914,153800,201438310,2945,2945,2945,2945,0
20230914,153700,201438310,2945,2945,2945,2945,0
20230914,153600,201438310,2945,2945,2945,2945,0
20230914,153500,201438310,2945,2945,2945,2945,0
20230914,153400,201438310,2945,2945,2945,2945,0
20230914,153300,201438310,2945,2945,2945,2945,0
20230914,153200,201438310,2945,2945,2945,2945,0
20230914,153100,201438310,2945,2945,2945,2945,0
20230914,153000,201438310,2945,2945,2945,2945,854
20230914,152900,198923280,2955,2955,2955,2955,0
20230914,152800,198923280,2955,2955,2955,2955,0
20230914,152700,198923280,2955,2955,2955,2955,0
20230914,152600,198923280,2955,2955,2955,2955,0
20230914,152500,198923280,2955,2955,2955,2955,0
20230914,152400,198923280,2955,2955,2955,2955,0
20230914,152300,198923280,2955,2955,2955,2955,0
20230914,152200,198923280,2955,2955,2955,2955,0
20230914,152100,198923280,2955,2955,2955,2955,0
20230914,152000,198923280,2955,2955,2955,2955,0
20230914,151900,198923280,2955,2945,2955,2945,408
20230914,151800,197721710,2955,2955,2955,2955,0
20230914,151700,197721710,2955,2945,2955,2945,263
20230914,151600,196947165,2955,2955,2955,2950,16
20230914,151500,196899910,2950,2955,2955,2950,24
20230914,151400,196829095,2945,2950,2950,2945,1200
20230914,151300,193290095,2950,2955,2955,2950,9
20230914,151200,193263540,2950,2955,2955,2950,8
20230914,151100,193239930,2955,2955,2955,2955,5
20230914,151000,193225155,2955,2955,2955,2950,21
20230914,150900,193163150,2955,2955,2955,2950,9
20230914,150800,193136590,2950,2950,2950,2950,10
20230914,150700,193107090,2955,2950,2955,2950,575
20230914,150600,191408065,2955,2950,2955,2950,409
20230914,150500,190199475,2950,2950,2950,2950,10
20230914,150400,190169975,2955,2955,2955,2955,1
20230914,150300,190167020,2950,2950,2950,2950,1
20230914,150200,190164070,2950,2945,2950,2940,532
20230914,150100,188599240,2950,2950,2950,2950,0
20230914,150000,188599240,2950,2945,2950,2940,201
20230914,145900,188008285,2950,2945,2950,2945,62
20230914,145800,187825455,2945,2945,2945,2945,142
20230914,145700,187407265,2950,2950,2950,2945,359
20230914,145600,186349715,2945,2945,2945,2945,500
20230914,145500,184877215,2950,2950,2950,2950,13
20230914,145400,184838865,2950,2950,2950,2950,15
20230914,145300,184794615,2950,2950,2950,2950,314
20230914,145200,183868315,2950,2945,2950,2945,102
20230914,145100,183567425,2950,2950,2950,2950,5
20230914,145000,183552675,2945,2945,2945,2945,90
20230914,144900,183287625,2950,2950,2950,2950,0
20230914,144800,183287625,2950,2950,2950,2950,0
20230914,144700,183287625,2950,2950,2950,2950,0
20230914,144600,183287625,2950,2950,2950,2940,1025
20230914,144500,180272930,2950,2950,2950,2950,15
20230914,144400,180228680,2950,2945,2950,2945,167
20230914,144300,179736615,2945,2945,2945,2945,183
20230914,144200,179197680,2950,2950,2950,2950,5
20230914,144100,179182930,2950,2945,2950,2945,201
20230914,144000,178590980,2945,2945,2945,2945,201
20230914,143900,177999035,2945,2950,2950,2945,119
20230914,143800,177648480,2950,2950,2950,2950,1
20230914,143700,177645530,2945,2945,2945,2945,0
20230914,143600,177645530,2945,2950,2950,2945,501
20230914,143500,176170080,2950,2950,2950,2950,862
20230914,143400,173627180,2950,2950,2950,2950,483
20230914,143300,172202330,2945,2955,2955,2945,220
20230914,143200,171553905,2950,2950,2950,2950,55
20230914,143100,171391655,2950,2950,2950,2950,2
20230914,143000,171385755,2955,2955,2955,2955,1
20230914,142900,171382800,2955,2955,2955,2955,0
20230914,142800,171382800,2955,2950,2955,2950,183
20230914,142700,170842600,2955,2955,2955,2955,0
20230914,142600,170842600,2955,2955,2955,2955,0
20230914,142500,170842600,2955,2950,2955,2950,2
20230914,142400,170836695,2950,2950,2950,2950,100
20230914,142300,170541695,2950,2950,2950,2950,100
20230914,142200,170246695,2955,2955,2955,2955,0
20230914,142100,170246695,2955,2955,2955,2955,1000
20230914,142000,167291695,2955,2955,2955,2955,0
20230914,141900,167291695,2955,2955,2955,2955,0
20230914,141800,167291695,2955,2955,2955,2955,0
20230914,141700,167291695,2955,2955,2955,2955,0
20230914,141600,167291695,2955,2950,2955,2950,4853
20230914,141500,152975340,2950,2950,2950,2950,2825
20230914,141400,144641590,2950,2955,2955,2950,254
20230914,141300,143892265,2955,2955,2955,2955,4
20230914,141200,143880445,2955,2955,2955,2955,2
20230914,141100,143874535,2955,2955,2955,2955,5
20230914,141000,143859760,2955,2955,2955,2955,5
20230914,140900,143844985,2955,2955,2955,2955,0
20230914,140800,143844985,2955,2955,2955,2955,18
20230914,140700,143791795,2955,2955,2955,2955,5
20230914,140600,143777020,2955,2955,2955,2955,15
20230914,140500,143732695,2955,2955,2955,2955,0
20230914,140400,143732695,2955,2955,2955,2955,0
20230914,140300,143732695,2955,2955,2955,2955,1
20230914,140200,143729740,2950,2950,2950,2950,0
20230914,140100,143729740,2950,2950,2950,2950,500
20230914,140000,142254740,2955,2955,2955,2955,4
20230914,135900,142242920,2960,2960,2960,2960,0
20230914,135800,142242920,2960,2960,2960,2960,0
20230914,135700,142242920,2960,2960,2960,2960,0
20230914,135600,142242920,2960,2955,2960,2955,6
20230914,135500,142225185,2955,2955,2955,2955,501
20230914,135400,140744730,2960,2955,2960,2950,19
20230914,135300,140688660,2955,2965,2965,2955,46
20230914,135200,140552290,2955,2960,2965,2955,318
20230914,135100,139612565,2965,2965,2965,2965,0
20230914,135000,139612565,2965,2965,2965,2965,0
20230914,134900,139612565,2965,2965,2965,2965,0
20230914,134800,139612565,2965,2965,2965,2965,9
20230914,134700,139585880,2965,2965,2965,2965,0
20230914,134600,139585880,2965,2965,2965,2965,19
20230914,134500,139529545,2965,2965,2965,2965,0
20230914,134400,139529545,2965,2965,2965,2965,0
20230914,134300,139529545,2965,2965,2965,2965,0
20230914,134200,139529545,2965,2965,2965,2965,0
20230914,134100,139529545,2965,2965,2965,2965,0
20230914,134000,139529545,2965,2965,2965,2965,0
20230914,133900,139529545,2965,2965,2965,2965,1
20230914,133800,139526580,2955,2955,2955,2955,0
20230914,133700,139526580,2955,2955,2955,2955,0
20230914,133600,139526580,2955,2955,2955,2955,0
20230914,133500,139526580,2955,2955,2955,2955,0
20230914,133400,139526580,2955,2955,2955,2955,0
20230914,133300,139526580,2955,2955,2955,2955,0
20230914,133200,139526580,2955,2955,2955,2955,0
20230914,133100,139526580,2955,2955,2955,2955,0
20230914,133000,139526580,2955,2955,2955,2955,0
20230914,132900,139526580,2955,2955,2955,2955,3
20230914,132800,139517715,2955,2955,2955,2955,0
20230914,132700,139517715,2955,2955,2955,2955,829
20230914,132600,137068020,2960,2960,2960,2960,0
20230914,132500,137068020,2960,2960,2960,2960,0
20230914,132400,137068020,2960,2960,2960,2960,0
20230914,132300,137068020,2960,2960,2960,2960,0
20230914,132200,137068020,2960,2960,2960,2960,11
20230914,132100,137035460,2960,2960,2960,2960,11
20230914,132000,137002900,2965,2965,2965,2965,60
20230914,131900,136825000,2965,2965,2965,2965,0
20230914,131800,136825000,2965,2965,2965,2965,0
20230914,131700,136825000,2965,2965,2965,2965,0
20230914,131600,136825000,2965,2965,2965,2965,2
20230914,131500,136819070,2965,2965,2965,2965,0
20230914,131400,136819070,2965,2965,2965,2965,0
20230914,131300,136819070,2965,2965,2965,2965,0
20230914,131200,136819070,2965,2965,2965,2965,0
20230914,131100,136819070,2965,2965,2965,2965,0
20230914,131000,136819070,2965,2960,2965,2960,2
20230914,130900,136813145,2960,2960,2960,2960,0
20230914,130800,136813145,2960,2960,2960,2960,3
20230914,130700,136804265,2960,2960,2960,2960,0
20230914,130600,136804265,2960,2960,2960,2960,1
20230914,130500,136801305,2960,2960,2960,2960,2
20230914,130400,136795385,2960,2955,2960,2955,9
20230914,130300,136768750,2960,2960,2960,2960,0
20230914,130200,136768750,2960,2960,2960,2960,0
20230914,130100,136768750,2960,2960,2960,2960,6
20230914,130000,136750990,2960,2960,2960,2960,0
20230914,125900,136750990,2960,2960,2960,2960,0
20230914,125800,136750990,2960,2960,2960,2960,0
20230914,125700,136750990,2960,2960,2960,2960,235
20230914,125600,136055390,2960,2960,2960,2960,57
20230914,125500,135886670,2960,2960,2960,2960,31
20230914,125400,135794910,2960,2960,2960,2960,0
20230914,125300,135794910,2960,2960,2960,2960,0
20230914,125200,135794910,2960,2960,2960,2960,0
20230914,125100,135794910,2960,2960,2960,2960,311
20230914,125000,134874350,2960,2960,2960,2960,0
20230914,124900,134874350,2960,2960,2960,2960,0
20230914,124800,134874350,2960,2960,2960,2960,0
20230914,124700,134874350,2960,2960,2960,2960,0
20230914,124600,134874350,2960,2965,2965,2960,204
20230914,124500,134270490,2965,2965,2965,2965,1
20230914,124400,134267525,2955,2955,2955,2955,0
20230914,124300,134267525,2955,2955,2955,2955,0
20230914,124200,134267525,2955,2955,2955,2955,100
20230914,124100,133972025,2965,2965,2965,2965,0
20230914,124000,133972025,2965,2965,2965,2965,3
20230914,123900,133963130,2965,2965,2965,2965,0
20230914,123800,133963130,2965,2965,2965,2965,0
20230914,123700,133963130,2965,2965,2965,2965,35
20230914,123600,133859355,2965,2965,2965,2965,0
20230914,123500,133859355,2965,2965,2965,2965,0
20230914,123400,133859355,2965,2965,2965,2965,0
20230914,123300,133859355,2965,2965,2965,2965,0
20230914,123200,133859355,2965,2965,2965,2965,0
20230914,123100,133859355,2965,2965,2965,2965,0
20230914,123000,133859355,2965,2965,2965,2965,0
20230914,122900,133859355,2965,2965,2965,2965,1
20230914,122800,133856390,2955,2955,2955,2955,0
20230914,122700,133856390,2955,2955,2955,2955,0
20230914,122600,133856390,2955,2960,2960,2955,1000
20230914,122500,130901130,2965,2965,2965,2965,0
20230914,122400,130901130,2965,2965,2965,2965,10
20230914,122300,130871480,2965,2965,2965,2965,0
20230914,122200,130871480,2965,2965,2965,2965,1
20230914,122100,130868515,2965,2965,2965,2965,1
20230914,122000,130865550,2960,2960,2960,2960,0
20230914,121900,130865550,2960,2960,2960,2960,0
20230914,121800,130865550,2960,2960,2960,2960,200
20230914,121700,130273550,2965,2965,2965,2965,0
20230914,121600,130273550,2965,2965,2965,2965,0
20230914,121500,130273550,2965,2965,2965,2965,0
20230914,121400,130273550,2965,2965,2965,2965,100
20230914,121300,129977050,2965,2965,2965,2965,0
20230914,121200,129977050,2965,2965,2965,2965,0
20230914,121100,129977050,2965,2965,2965,2965,0
20230914,121000,129977050,2965,2965,2965,2965,0
20230914,120900,129977050,2965,2965,2965,2965,100
20230914,120800,129680550,2965,2965,2965,2965,0
20230914,120700,129680550,2965,2965,2965,2965,12
20230914,120600,129644970,2965,2965,2965,2965,0
20230914,120500,129644970,2965,2965,2965,2965,0
20230914,120400,129644970,2965,2965,2965,2965,0
20230914,120300,129644970,2965,2965,2965,2965,0
20230914,120200,129644970,2965,2965,2965,2965,100
20230914,120100,129348470,2965,2965,2965,2965,1
20230914,120000,129345505,2960,2960,2960,2960,0
20230914,115900,129345505,2960,2960,2960,2960,15
20230914,115800,129301105,2960,2960,2960,2960,2
20230914,115700,129295185,2960,2960,2960,2960,2
20230914,115600,129289265,2960,2960,2960,2960,0
20230914,115500,129289265,2960,2960,2960,2960,1
20230914,115400,129286305,2960,2960,2960,2960,50
20230914,115300,129138305,2960,2960,2960,2960,100
20230914,115200,128842305,2960,2960,2960,2960,0
20230914,115100,128842305,2960,2960,2960,2960,0
20230914,115000,128842305,2960,2960,2960,2960,0
20230914,114900,128842305,2960,2960,2960,2960,45
20230914,114800,128709105,2960,2960,2960,2960,999
20230914,114700,125752065,2955,2955,2955,2955,0
20230914,114600,125752065,2955,2955,2955,2955,0
20230914,114500,125752065,2955,2955,2955,2955,95
20230914,114400,125471340,2955,2955,2955,2955,0
20230914,114300,125471340,2955,2955,2955,2955,0
20230914,114200,125471340,2955,2955,2955,2955,0
20230914,114100,125471340,2955,2955,2955,2955,0
20230914,114000,125471340,2955,2955,2955,2955,21
20230914,113900,125409285,2955,2955,2955,2955,214
20230914,113800,124776915,2955,2955,2955,2955,15
20230914,113700,124732590,2955,2955,2955,2955,0
20230914,113600,124732590,2955,2955,2955,2955,0
20230914,113500,124732590,2955,2955,2955,2955,13
20230914,113400,124694175,2955,2955,2955,2955,0
20230914,113300,124694175,2955,2955,2955,2955,19
20230914,113200,124638030,2955,2950,2955,2950,202
20230914,113100,124041125,2950,2950,2950,2950,0
20230914,113000,124041125,2950,2950,2950,2950,0
20230914,112900,124041125,2950,2950,2950,2950,0
20230914,112800,124041125,2950,2950,2950,2950,0
20230914,112700,124041125,2950,2950,2950,2950,0
20230914,112600,124041125,2950,2950,2950,2950,0
20230914,112500,124041125,2950,2950,2950,2950,0
20230914,112400,124041125,2950,2950,2950,2950,200
20230914,112300,123451125,2950,2950,2950,2950,1604
20230914,112200,118719325,2955,2955,2955,2955,0
20230914,112100,118719325,2955,2955,2955,2955,0
20230914,112000,118719325,2955,2955,2955,2955,2
20230914,111900,118713415,2950,2950,2950,2950,0
20230914,111800,118713415,2950,2950,2950,2950,495
20230914,111700,117253165,2950,2950,2950,2950,0
20230914,111600,117253165,2950,2950,2950,2950,17
20230914,111500,117203015,2950,2950,2950,2950,21
20230914,111400,117141065,2950,2950,2950,2950,2
20230914,111300,117135165,2950,2950,2950,2950,0
20230914,111200,117135165,2950,2950,2950,2950,0
20230914,111100,117135165,2950,2950,2950,2950,0
20230914,111000,117135165,2950,2950,2950,2950,0
20230914,110900,117135165,2950,2950,2950,2950,0
20230914,110800,117135165,2950,2950,2950,2950,0
20230914,110700,117135165,2950,2950,2950,2950,0
20230914,110600,117135165,2950,2950,2950,2950,0
20230914,110500,117135165,2950,2950,2950,2950,0
20230914,110400,117135165,2950,2950,2950,2950,0
20230914,110300,117135165,2950,2950,2950,2950,0
20230914,110200,117135165,2950,2950,2950,2950,0
20230914,110100,117135165,2950,2950,2950,2950,0
20230914,110000,117135165,2950,2950,2950,2950,1
20230914,105900,117132215,2945,2945,2945,2945,0
20230914,105800,117132215,2945,2945,2945,2945,130
20230914,105700,116749365,2945,2945,2945,2945,2197
20230914,105600,110279200,2945,2940,2945,2940,40
20230914,105500,110161500,2935,2935,2935,2935,150
20230914,105400,109721250,2935,2940,2940,2935,500
20230914,105300,108252475,2935,2935,2935,2935,0
20230914,105200,108252475,2935,2935,2935,2935,0
20230914,105100,108252475,2935,2945,2945,2935,2211
20230914,105000,101759225,2945,2950,2950,2945,517
20230914,104900,100234900,2950,2950,2950,2950,0
20230914,104800,100234900,2950,2950,2950,2950,0
20230914,104700,100234900,2950,2950,2950,2950,2
20230914,104600,100229000,2955,2955,2955,2955,0
20230914,104500,100229000,2955,2955,2955,2955,0
20230914,104400,100229000,2955,2950,2955,2950,11
20230914,104300,100196545,2950,2950,2950,2950,0
20230914,104200,100196545,2950,2950,2950,2950,0
20230914,104100,100196545,2950,2950,2950,2950,5
20230914,104000,100181795,2950,2955,2955,2950,204
20230914,103900,99579975,2955,2945,2955,2945,202
20230914,103800,98983075,2940,2945,2945,2940,2000
20230914,103700,93102655,2945,2945,2945,2945,1000
20230914,103600,90157655,2950,2950,2950,2950,0
20230914,103500,90157655,2950,2950,2950,2950,100
20230914,103400,89862655,2945,2945,2945,2945,0
20230914,103300,89862655,2945,2950,2950,2945,1181
20230914,103200,86383375,2955,2955,2955,2955,0
20230914,103100,86383375,2955,2955,2955,2955,1
20230914,103000,86380420,2955,2955,2955,2955,0
20230914,102900,86380420,2955,2955,2955,2955,10
20230914,102800,86350870,2955,2955,2955,2955,217
20230914,102700,85709635,2955,2955,2955,2955,0
20230914,102600,85709635,2955,2955,2955,2955,13
20230914,102500,85671220,2955,2955,2955,2955,0
20230914,102400,85671220,2955,2955,2955,2955,134
20230914,102300,85275250,2950,2950,2950,2950,0
20230914,102200,85275250,2950,2950,2950,2950,0
20230914,102100,85275250,2950,2950,2950,2950,100
20230914,102000,84980250,2950,2950,2950,2950,0
20230914,101900,84980250,2950,2950,2950,2950,1170
20230914,101800,81528750,2955,2955,2955,2955,0
20230914,101700,81528750,2955,2955,2955,2955,0
20230914,101600,81528750,2955,2955,2955,2955,0
20230914,101500,81528750,2955,2955,2955,2955,0
20230914,101400,81528750,2955,2945,2955,2945,239
20230914,101300,80823895,2950,2950,2950,2950,0
20230914,101200,80823895,2950,2950,2950,2950,1
20230914,101100,80820945,2945,2945,2945,2945,0
20230914,101000,80820945,2945,2945,2945,2945,22
20230914,100900,80756155,2945,2950,2950,2945,3514
20230914,100800,70407355,2950,2950,2950,2950,462
20230914,100700,69044455,2950,2950,2950,2950,1
20230914,100600,69041505,2945,2945,2945,2945,500
20230914,100500,67569005,2950,2950,2950,2950,5955
20230914,100400,50001755,2950,2950,2950,2950,5
20230914,100300,49987005,2955,2955,2955,2955,0
20230914,100200,49987005,2955,2955,2955,2955,50
20230914,100100,49839255,2955,2950,2955,2950,113
20230914,100000,49505395,2955,2955,2955,2955,200
20230914,095900,48914395,2955,2945,2955,2945,581
20230914,095800,47203320,2945,2950,2955,2945,510
20230914,095700,45700805,2955,2950,2955,2945,935
20230914,095600,42942655,2950,2945,2955,2945,368
20230914,095500,41857870,2945,2945,2945,2945,303
20230914,095400,40965535,2945,2945,2945,2945,103
20230914,095300,40662200,2950,2955,2955,2950,104
20230914,095200,40355385,2955,2955,2955,2955,13
20230914,095100,40316970,2955,2955,2955,2955,148
20230914,095000,39879630,2955,2955,2955,2955,0
20230914,094900,39879630,2955,2955,2955,2955,0
20230914,094800,39879630,2955,2955,2955,2955,0
20230914,094700,39879630,2955,2955,2955,2955,0
20230914,094600,39879630,2955,2945,2955,2945,87
20230914,094500,39623395,2945,2955,2955,2945,974
20230914,094400,36752335,2955,2955,2955,2955,0
20230914,094300,36752335,2955,2955,2955,2955,1771
20230914,094200,31519030,2960,2960,2960,2960,0
20230914,094100,31519030,2960,2960,2960,2960,5
20230914,094000,31504230,2960,2960,2960,2960,5
20230914,093900,31489430,2960,2960,2960,2960,93
20230914,093800,31214150,2960,2960,2960,2960,432
20230914,093700,29935430,2960,2960,2960,2960,0
20230914,093600,29935430,2960,2960,2960,2960,0
20230914,093500,29935430,2960,2960,2960,2960,854
20230914,093400,27407590,2970,2970,2970,2970,0
20230914,093300,27407590,2970,2970,2970,2970,0
20230914,093200,27407590,2970,2970,2970,2970,0
20230914,093100,27407590,2970,2970,2970,2970,1
20230914,093000,27404620,2970,2970,2970,2970,1
20230914,092900,27401650,2970,2970,2970,2970,2
20230914,092800,27395710,2960,2975,2975,2960,501
20230914,092700,25905250,2960,2960,2980,2960,1110
20230914,092600,22611145,2960,2955,2960,2950,1368
20230914,092500,18570535,2955,2960,2960,2955,597
20230914,092400,16805710,2955,2955,2955,2955,0
20230914,092300,16805710,2955,2955,2955,2955,0
20230914,092200,16805710,2955,2955,2955,2955,0
20230914,092100,16805710,2955,2955,2955,2955,0
20230914,092000,16805710,2955,2955,2955,2955,0
20230914,091900,16805710,2955,2960,2960,2955,1117
20230914,091800,13503870,2970,2970,2970,2970,15
20230914,091700,13459320,2965,2965,2965,2965,100
20230914,091600,13162820,2965,2965,2965,2965,99
20230914,091500,12869285,2975,2965,2975,2965,3
20230914,091400,12860370,2960,2960,2960,2960,16
20230914,091300,12813010,2960,2960,2960,2960,6
20230914,091200,12795250,2965,2965,2965,2965,64
20230914,091100,12605490,2960,2960,2960,2960,0
20230914,091000,12605490,2960,2960,2960,2960,128
20230914,090900,12226610,2960,2980,2980,2960,562
20230914,090800,10563020,2980,2980,2980,2970,1240
20230914,090700,6869820,2960,2985,2985,2960,13
20230914,090600,6831265,2980,2955,2980,2955,482
20230914,090500,5404255,2960,2960,2960,2960,623
20230914,090400,3560175,2960,2960,2960,2960,62
20230914,090300,3376655,2960,2960,2960,2960,522
20230914,090200,1831535,2960,2960,2960,2960,0
20230914,090100,1831535,2960,2960,2960,2960,39
20230914,090000,1716095,2965,2985,2985,2965,575