stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193000,224384595,2925,2925,2925,2925,2655
20230918,192900,224384595,2925,2925,2925,2925,0
20230918,192800,224384595,2925,2925,2925,2925,0
20230918,192700,224384595,2925,2925,2925,2925,0
20230918,192600,224384595,2925,2925,2925,2925,0
20230918,192500,224384595,2925,2925,2925,2925,0
20230918,192400,224384595,2925,2925,2925,2925,0
20230918,192300,224384595,2925,2925,2925,2925,0
20230918,192200,224384595,2925,2925,2925,2925,0
20230918,192100,224384595,2925,2925,2925,2925,0
20230918,192000,224384595,2925,2925,2925,2925,0
20230918,191900,224384595,2925,2925,2925,2925,0
20230918,191800,224384595,2925,2925,2925,2925,0
20230918,191700,224384595,2925,2925,2925,2925,0
20230918,191600,224384595,2925,2925,2925,2925,0
20230918,191500,224384595,2925,2925,2925,2925,0
20230918,191400,224384595,2925,2925,2925,2925,0
20230918,191300,224384595,2925,2925,2925,2925,0
20230918,191200,224384595,2925,2925,2925,2925,0
20230918,191100,224384595,2925,2925,2925,2925,0
20230918,191000,224384595,2925,2925,2925,2925,0
20230918,190900,224384595,2925,2925,2925,2925,0
20230918,190800,224384595,2925,2925,2925,2925,0
20230918,190700,224384595,2925,2925,2925,2925,0
20230918,190600,224384595,2925,2925,2925,2925,0
20230918,190500,224384595,2925,2925,2925,2925,0
20230918,190400,224384595,2925,2925,2925,2925,0
20230918,190300,224384595,2925,2925,2925,2925,0
20230918,190200,224384595,2925,2925,2925,2925,0
20230918,190100,224384595,2925,2925,2925,2925,0
20230918,190000,224384595,2925,2925,2925,2925,2655
20230918,185900,224384595,2925,2925,2925,2925,0
20230918,185800,224384595,2925,2925,2925,2925,0
20230918,185700,224384595,2925,2925,2925,2925,0
20230918,185600,224384595,2925,2925,2925,2925,0
20230918,185500,224384595,2925,2925,2925,2925,0
20230918,185400,224384595,2925,2925,2925,2925,0
20230918,185300,224384595,2925,2925,2925,2925,0
20230918,185200,224384595,2925,2925,2925,2925,0
20230918,185100,224384595,2925,2925,2925,2925,0
20230918,185000,224384595,2925,2925,2925,2925,0
20230918,184900,224384595,2925,2925,2925,2925,0
20230918,184800,224384595,2925,2925,2925,2925,0
20230918,184700,224384595,2925,2925,2925,2925,0
20230918,184600,224384595,2925,2925,2925,2925,0
20230918,184500,224384595,2925,2925,2925,2925,0
20230918,184400,224384595,2925,2925,2925,2925,0
20230918,184300,224384595,2925,2925,2925,2925,0
20230918,184200,224384595,2925,2925,2925,2925,0
20230918,184100,224384595,2925,2925,2925,2925,0
20230918,184000,224384595,2925,2925,2925,2925,0
20230918,183900,224384595,2925,2925,2925,2925,0
20230918,183800,224384595,2925,2925,2925,2925,0
20230918,183700,224384595,2925,2925,2925,2925,0
20230918,183600,224384595,2925,2925,2925,2925,0
20230918,183500,224384595,2925,2925,2925,2925,0
20230918,183400,224384595,2925,2925,2925,2925,0
20230918,183300,224384595,2925,2925,2925,2925,0
20230918,183200,224384595,2925,2925,2925,2925,0
20230918,183100,224384595,2925,2925,2925,2925,0
20230918,183000,224384595,2925,2925,2925,2925,2655
20230918,182900,224384595,2925,2925,2925,2925,0
20230918,182800,224384595,2925,2925,2925,2925,0
20230918,182700,224384595,2925,2925,2925,2925,0
20230918,182600,224384595,2925,2925,2925,2925,0
20230918,182500,224384595,2925,2925,2925,2925,0
20230918,182400,224384595,2925,2925,2925,2925,0
20230918,182300,224384595,2925,2925,2925,2925,0
20230918,182200,224384595,2925,2925,2925,2925,0
20230918,182100,224384595,2925,2925,2925,2925,0
20230918,182000,224384595,2925,2925,2925,2925,0
20230918,181900,224384595,2925,2925,2925,2925,0
20230918,181800,224384595,2925,2925,2925,2925,0
20230918,181700,224384595,2925,2925,2925,2925,0
20230918,181600,224384595,2925,2925,2925,2925,0
20230918,181500,224384595,2925,2925,2925,2925,0
20230918,181400,224384595,2925,2925,2925,2925,0
20230918,181300,224384595,2925,2925,2925,2925,0
20230918,181200,224384595,2925,2925,2925,2925,0
20230918,181100,224384595,2925,2925,2925,2925,0
20230918,181000,224384595,2925,2925,2925,2925,0
20230918,180900,224384595,2925,2925,2925,2925,0
20230918,180800,224384595,2925,2925,2925,2925,0
20230918,180700,224384595,2925,2925,2925,2925,0
20230918,180600,224384595,2925,2925,2925,2925,0
20230918,180500,224384595,2925,2925,2925,2925,0
20230918,180400,224384595,2925,2925,2925,2925,0
20230918,180300,224384595,2925,2925,2925,2925,0
20230918,180200,224384595,2925,2925,2925,2925,0
20230918,180100,224384595,2925,2925,2925,2925,0
20230918,180000,224384595,2925,2925,2925,2925,2655
20230918,175900,224384595,2925,2925,2925,2925,0
20230918,175800,224384595,2925,2925,2925,2925,0
20230918,175700,224384595,2925,2925,2925,2925,0
20230918,175600,224384595,2925,2925,2925,2925,0
20230918,175500,224384595,2925,2925,2925,2925,0
20230918,175400,224384595,2925,2925,2925,2925,0
20230918,175300,224384595,2925,2925,2925,2925,0
20230918,175200,224384595,2925,2925,2925,2925,0
20230918,175100,224384595,2925,2925,2925,2925,0
20230918,175000,224384595,2925,2925,2925,2925,0
20230918,174900,224384595,2925,2925,2925,2925,0
20230918,174800,224384595,2925,2925,2925,2925,0
20230918,174700,224384595,2925,2925,2925,2925,0
20230918,174600,224384595,2925,2925,2925,2925,0
20230918,174500,224384595,2925,2925,2925,2925,0
20230918,174400,224384595,2925,2925,2925,2925,0
20230918,174300,224384595,2925,2925,2925,2925,0
20230918,174200,224384595,2925,2925,2925,2925,0
20230918,174100,224384595,2925,2925,2925,2925,0
20230918,174000,224384595,2925,2925,2925,2925,0
20230918,173900,224384595,2925,2925,2925,2925,0
20230918,173800,224384595,2925,2925,2925,2925,0
20230918,173700,224384595,2925,2925,2925,2925,0
20230918,173600,224384595,2925,2925,2925,2925,0
20230918,173500,224384595,2925,2925,2925,2925,0
20230918,173400,224384595,2925,2925,2925,2925,0
20230918,173300,224384595,2925,2925,2925,2925,0
20230918,173200,224384595,2925,2925,2925,2925,0
20230918,173100,224384595,2925,2925,2925,2925,0
20230918,173000,224384595,2925,2925,2925,2925,2655
20230918,172900,224384595,2925,2925,2925,2925,0
20230918,172800,224384595,2925,2925,2925,2925,0
20230918,172700,224384595,2925,2925,2925,2925,0
20230918,172600,224384595,2925,2925,2925,2925,0
20230918,172500,224384595,2925,2925,2925,2925,0
20230918,172400,224384595,2925,2925,2925,2925,0
20230918,172300,224384595,2925,2925,2925,2925,0
20230918,172200,224384595,2925,2925,2925,2925,0
20230918,172100,224384595,2925,2925,2925,2925,0
20230918,172000,224384595,2925,2925,2925,2925,0
20230918,171900,224384595,2925,2925,2925,2925,0
20230918,171800,224384595,2925,2925,2925,2925,0
20230918,171700,224384595,2925,2925,2925,2925,0
20230918,171600,224384595,2925,2925,2925,2925,0
20230918,171500,224384595,2925,2925,2925,2925,0
20230918,171400,224384595,2925,2925,2925,2925,0
20230918,171300,224384595,2925,2925,2925,2925,0
20230918,171200,224384595,2925,2925,2925,2925,0
20230918,171100,224384595,2925,2925,2925,2925,0
20230918,171000,224384595,2925,2925,2925,2925,0
20230918,170900,224384595,2925,2925,2925,2925,0
20230918,170800,224384595,2925,2925,2925,2925,0
20230918,170700,224384595,2925,2925,2925,2925,0
20230918,170600,224384595,2925,2925,2925,2925,0
20230918,170500,224384595,2925,2925,2925,2925,0
20230918,170400,224384595,2925,2925,2925,2925,0
20230918,170300,224384595,2925,2925,2925,2925,0
20230918,170200,224384595,2925,2925,2925,2925,0
20230918,170100,224384595,2925,2925,2925,2925,0
20230918,170000,224384595,2925,2925,2925,2925,2655
20230918,165900,224384595,2925,2925,2925,2925,0
20230918,165800,224384595,2925,2925,2925,2925,0
20230918,165700,224384595,2925,2925,2925,2925,0
20230918,165600,224384595,2925,2925,2925,2925,0
20230918,165500,224384595,2925,2925,2925,2925,0
20230918,165400,224384595,2925,2925,2925,2925,0
20230918,165300,224384595,2925,2925,2925,2925,0
20230918,165200,224384595,2925,2925,2925,2925,0
20230918,165100,224384595,2925,2925,2925,2925,0
20230918,165000,224384595,2925,2925,2925,2925,0
20230918,164900,224384595,2925,2925,2925,2925,0
20230918,164800,224384595,2925,2925,2925,2925,0
20230918,164700,224384595,2925,2925,2925,2925,0
20230918,164600,224384595,2925,2925,2925,2925,0
20230918,164500,224384595,2925,2925,2925,2925,0
20230918,164400,224384595,2925,2925,2925,2925,0
20230918,164300,224384595,2925,2925,2925,2925,0
20230918,164200,224384595,2925,2925,2925,2925,0
20230918,164100,224384595,2925,2925,2925,2925,0
20230918,164000,224384595,2925,2925,2925,2925,0
20230918,163900,224384595,2925,2925,2925,2925,0
20230918,163800,224384595,2925,2925,2925,2925,0
20230918,163700,224384595,2925,2925,2925,2925,0
20230918,163600,224384595,2925,2925,2925,2925,0
20230918,163500,224384595,2925,2925,2925,2925,0
20230918,163400,224384595,2925,2925,2925,2925,0
20230918,163300,224384595,2925,2925,2925,2925,0
20230918,163200,224384595,2925,2925,2925,2925,0
20230918,163100,224384595,2925,2925,2925,2925,0
20230918,163000,224384595,2925,2925,2925,2925,2655
20230918,162900,224384595,2925,2925,2925,2925,0
20230918,162800,224384595,2925,2925,2925,2925,0
20230918,162700,224384595,2925,2925,2925,2925,0
20230918,162600,224384595,2925,2925,2925,2925,0
20230918,162500,224384595,2925,2925,2925,2925,0
20230918,162400,224384595,2925,2925,2925,2925,0
20230918,162300,224384595,2925,2925,2925,2925,0
20230918,162200,224384595,2925,2925,2925,2925,0
20230918,162100,224384595,2925,2925,2925,2925,0
20230918,162000,224384595,2925,2925,2925,2925,0
20230918,161900,224384595,2925,2925,2925,2925,0
20230918,161800,224384595,2925,2925,2925,2925,0
20230918,161700,224384595,2925,2925,2925,2925,0
20230918,161600,224384595,2925,2925,2925,2925,0
20230918,161500,224384595,2925,2925,2925,2925,0
20230918,161400,224384595,2925,2925,2925,2925,0
20230918,161300,224384595,2925,2925,2925,2925,0
20230918,161200,224384595,2925,2925,2925,2925,0
20230918,161100,224384595,2925,2925,2925,2925,0
20230918,161000,224384595,2925,2925,2925,2925,0
20230918,160900,224384595,2925,2925,2925,2925,0
20230918,160800,224384595,2925,2925,2925,2925,0
20230918,160700,224384595,2925,2925,2925,2925,0
20230918,160600,224384595,2925,2925,2925,2925,0
20230918,160500,224384595,2925,2925,2925,2925,0
20230918,160400,224384595,2925,2925,2925,2925,0
20230918,160300,224384595,2925,2925,2925,2925,0
20230918,160200,224384595,2925,2925,2925,2925,0
20230918,160100,224384595,2925,2925,2925,2925,0
20230918,160000,224384595,2925,2925,2925,2925,2655
20230918,155900,224384595,2925,2925,2925,2925,0
20230918,155800,224384595,2925,2925,2925,2925,0
20230918,155700,224384595,2925,2925,2925,2925,0
20230918,155600,224384595,2925,2925,2925,2925,0
20230918,155500,224384595,2925,2925,2925,2925,0
20230918,155400,224384595,2925,2925,2925,2925,0
20230918,155300,224384595,2925,2925,2925,2925,0
20230918,155200,224384595,2925,2925,2925,2925,0
20230918,155100,224384595,2925,2925,2925,2925,0
20230918,155000,224384595,2925,2925,2925,2925,0
20230918,154900,224384595,2925,2925,2925,2925,0
20230918,154800,224384595,2925,2925,2925,2925,0
20230918,154700,224384595,2925,2925,2925,2925,0
20230918,154600,224384595,2925,2925,2925,2925,0
20230918,154500,224384595,2925,2925,2925,2925,0
20230918,154400,224384595,2925,2925,2925,2925,0
20230918,154300,224384595,2925,2925,2925,2925,0
20230918,154200,224384595,2925,2925,2925,2925,0
20230918,154100,224384595,2925,2925,2925,2925,0
20230918,154000,224384595,2925,2925,2925,2925,0
20230918,153900,224384595,2925,2925,2925,2925,0
20230918,153800,224384595,2925,2925,2925,2925,0
20230918,153700,224384595,2925,2925,2925,2925,0
20230918,153600,224384595,2925,2925,2925,2925,0
20230918,153500,224384595,2925,2925,2925,2925,0
20230918,153400,224384595,2925,2925,2925,2925,0
20230918,153300,224384595,2925,2925,2925,2925,0
20230918,153200,224384595,2925,2925,2925,2925,0
20230918,153100,224384595,2925,2925,2925,2925,0
20230918,153000,224384595,2925,2925,2925,2925,5310
20230918,152900,216618720,2925,2925,2925,2925,0
20230918,152800,216618720,2925,2925,2925,2925,0
20230918,152700,216618720,2925,2925,2925,2925,0
20230918,152600,216618720,2925,2925,2925,2925,0
20230918,152500,216618720,2925,2925,2925,2925,0
20230918,152400,216618720,2925,2925,2925,2925,0
20230918,152300,216618720,2925,2925,2925,2925,0
20230918,152200,216618720,2925,2925,2925,2925,0
20230918,152100,216618720,2925,2925,2925,2925,0
20230918,152000,216618720,2925,2925,2925,2925,0
20230918,151900,216618720,2925,2945,2950,2925,9405
20230918,151800,189031415,2940,2940,2945,2940,389
20230918,151700,187886250,2945,2945,2945,2945,0
20230918,151600,187886250,2945,2940,2945,2940,31
20230918,151500,187795105,2945,2945,2945,2945,0
20230918,151400,187795105,2945,2945,2945,2945,1
20230918,151300,187792160,2940,2940,2940,2940,1301
20230918,151200,183967220,2950,2950,2950,2950,0
20230918,151100,183967220,2950,2940,2950,2940,125
20230918,151000,183599700,2945,2945,2950,2945,32
20230918,150900,183505450,2950,2950,2950,2950,1
20230918,150800,183502500,2945,2950,2950,2945,21
20230918,150700,183440650,2945,2945,2945,2945,981
20230918,150600,180551605,2945,2945,2945,2945,23
20230918,150500,180483870,2940,2940,2940,2940,506
20230918,150400,178996230,2940,2940,2940,2940,358
20230918,150300,177943710,2940,2940,2940,2940,1
20230918,150200,177940770,2940,2940,2940,2940,4
20230918,150100,177929010,2940,2940,2940,2940,3
20230918,150000,177920190,2940,2940,2940,2940,0
20230918,145900,177920190,2940,2940,2940,2940,3
20230918,145800,177911370,2940,2940,2940,2940,0
20230918,145700,177911370,2940,2940,2940,2940,11
20230918,145600,177879030,2940,2940,2940,2940,0
20230918,145500,177879030,2940,2940,2940,2940,66
20230918,145400,177684990,2940,2940,2940,2940,250
20230918,145300,176949990,2940,2940,2940,2940,13
20230918,145200,176911770,2940,2940,2940,2940,2
20230918,145100,176905890,2940,2940,2940,2940,2
20230918,145000,176900010,2940,2940,2940,2940,1
20230918,144900,176897070,2935,2940,2940,2935,209
20230918,144800,176283075,2940,2940,2940,2940,0
20230918,144700,176283075,2940,2940,2940,2940,3
20230918,144600,176274255,2940,2940,2940,2940,117
20230918,144500,175930275,2940,2940,2940,2940,11
20230918,144400,175897935,2940,2940,2940,2935,513
20230918,144300,174391010,2945,2945,2945,2945,0
20230918,144200,174391010,2945,2945,2945,2945,0
20230918,144100,174391010,2945,2945,2945,2945,20
20230918,144000,174332110,2945,2945,2945,2945,0
20230918,143900,174332110,2945,2945,2945,2945,0
20230918,143800,174332110,2945,2945,2945,2945,1
20230918,143700,174329165,2940,2940,2940,2940,0
20230918,143600,174329165,2940,2940,2940,2940,1
20230918,143500,174326225,2945,2935,2945,2935,221
20230918,143400,173677580,2935,2945,2945,2935,753
20230918,143300,171467515,2935,2935,2935,2935,0
20230918,143200,171467515,2935,2935,2935,2935,1
20230918,143100,171464580,2940,2940,2940,2940,0
20230918,143000,171464580,2940,2945,2945,2935,299
20230918,142900,170587000,2940,2940,2940,2940,4
20230918,142800,170575240,2945,2945,2945,2945,0
20230918,142700,170575240,2945,2940,2945,2940,10
20230918,142600,170545825,2940,2940,2940,2940,547
20230918,142500,168937645,2945,2945,2945,2945,4
20230918,142400,168925865,2945,2945,2945,2945,51
20230918,142300,168775670,2945,2945,2945,2945,30
20230918,142200,168687320,2945,2945,2945,2945,0
20230918,142100,168687320,2945,2945,2945,2945,30
20230918,142000,168598970,2945,2945,2945,2945,2
20230918,141900,168593080,2945,2945,2945,2940,983
20230918,141800,165702855,2945,2940,2945,2940,501
20230918,141700,164229910,2945,2945,2945,2945,1
20230918,141600,164226965,2940,2940,2940,2940,0
20230918,141500,164226965,2940,2940,2940,2940,0
20230918,141400,164226965,2940,2940,2940,2940,0
20230918,141300,164226965,2940,2945,2945,2940,540
20230918,141200,162639165,2940,2940,2940,2940,0
20230918,141100,162639165,2940,2945,2945,2940,668
20230918,141000,160674180,2950,2950,2950,2950,200
20230918,140900,160084180,2950,2950,2950,2950,5
20230918,140800,160069430,2950,2950,2950,2950,0
20230918,140700,160069430,2950,2950,2950,2950,0
20230918,140600,160069430,2950,2950,2950,2950,0
20230918,140500,160069430,2950,2950,2950,2950,0
20230918,140400,160069430,2950,2950,2950,2950,0
20230918,140300,160069430,2950,2950,2950,2950,0
20230918,140200,160069430,2950,2950,2950,2950,0
20230918,140100,160069430,2950,2950,2950,2950,0
20230918,140000,160069430,2950,2950,2950,2950,0
20230918,135900,160069430,2950,2950,2950,2950,20
20230918,135800,160010430,2950,2940,2950,2940,566
20230918,135700,158346380,2940,2940,2940,2940,0
20230918,135600,158346380,2940,2940,2940,2940,0
20230918,135500,158346380,2940,2940,2940,2940,5
20230918,135400,158331680,2940,2940,2940,2940,250
20230918,135300,157596680,2940,2940,2940,2940,0
20230918,135200,157596680,2940,2940,2940,2940,310
20230918,135100,156685280,2940,2940,2940,2940,0
20230918,135000,156685280,2940,2940,2940,2940,0
20230918,134900,156685280,2940,2940,2940,2940,4
20230918,134800,156673520,2940,2940,2940,2940,1
20230918,134700,156670580,2940,2940,2940,2940,466
20230918,134600,155300540,2940,2940,2940,2940,1
20230918,134500,155297600,2940,2940,2940,2940,260
20230918,134400,154533200,2940,2940,2940,2940,10
20230918,134300,154503800,2940,2945,2945,2940,1730
20230918,134200,149417540,2950,2950,2950,2950,0
20230918,134100,149417540,2950,2950,2950,2950,0
20230918,134000,149417540,2950,2950,2950,2950,0
20230918,133900,149417540,2950,2950,2950,2950,0
20230918,133800,149417540,2950,2955,2955,2950,620
20230918,133700,147588495,2955,2955,2955,2955,0
20230918,133600,147588495,2955,2955,2955,2955,0
20230918,133500,147588495,2955,2955,2955,2955,0
20230918,133400,147588495,2955,2955,2955,2955,0
20230918,133300,147588495,2955,2955,2955,2955,1
20230918,133200,147585540,2950,2950,2950,2950,0
20230918,133100,147585540,2950,2950,2950,2950,3
20230918,133000,147576690,2960,2960,2960,2960,1
20230918,132900,147573730,2955,2955,2955,2950,87
20230918,132800,147316950,2960,2960,2960,2960,0
20230918,132700,147316950,2960,2960,2960,2960,0
20230918,132600,147316950,2960,2960,2960,2960,0
20230918,132500,147316950,2960,2960,2960,2960,0
20230918,132400,147316950,2960,2960,2960,2960,0
20230918,132300,147316950,2960,2960,2960,2960,155
20230918,132200,146858150,2960,2960,2960,2960,0
20230918,132100,146858150,2960,2960,2960,2960,0
20230918,132000,146858150,2960,2960,2960,2960,0
20230918,131900,146858150,2960,2960,2960,2960,1
20230918,131800,146855190,2955,2955,2955,2955,0
20230918,131700,146855190,2955,2955,2955,2955,1141
20230918,131600,143483535,2955,2955,2955,2955,100
20230918,131500,143188035,2955,2955,2955,2955,0
20230918,131400,143188035,2955,2955,2955,2955,4
20230918,131300,143176215,2955,2955,2955,2955,3
20230918,131200,143167350,2955,2955,2955,2955,0
20230918,131100,143167350,2955,2955,2955,2955,1
20230918,131000,143164395,2955,2955,2955,2955,0
20230918,130900,143164395,2955,2955,2955,2955,0
20230918,130800,143164395,2955,2955,2955,2955,0
20230918,130700,143164395,2955,2955,2955,2955,200
20230918,130600,142573395,2955,2950,2955,2950,30
20230918,130500,142484890,2950,2950,2950,2950,1
20230918,130400,142481940,2950,2950,2950,2950,0
20230918,130300,142481940,2950,2950,2950,2950,1
20230918,130200,142478990,2955,2955,2955,2955,0
20230918,130100,142478990,2955,2955,2955,2955,10
20230918,130000,142449440,2955,2955,2955,2955,18
20230918,125900,142396250,2955,2950,2955,2950,3
20230918,125800,142387395,2945,2950,2950,2945,34
20230918,125700,142287260,2950,2950,2950,2950,0
20230918,125600,142287260,2950,2950,2950,2950,0
20230918,125500,142287260,2950,2950,2950,2950,0
20230918,125400,142287260,2950,2950,2950,2950,7
20230918,125300,142266610,2950,2950,2950,2950,2
20230918,125200,142260710,2945,2950,2950,2945,51
20230918,125100,142110510,2955,2955,2955,2955,0
20230918,125000,142110510,2955,2950,2955,2950,5
20230918,124900,142095755,2950,2950,2950,2950,1
20230918,124800,142092805,2945,2945,2945,2945,61
20230918,124700,141913160,2955,2940,2955,2940,1104
20230918,124600,138667385,2940,2935,2940,2935,721
20230918,124500,136547650,2940,2940,2940,2940,162
20230918,124400,136071370,2940,2940,2940,2940,90
20230918,124300,135806770,2940,2950,2950,2940,3138
20230918,124200,126577710,2945,2945,2945,2945,0
20230918,124100,126577710,2945,2945,2945,2945,500
20230918,124000,125105210,2950,2950,2950,2950,0
20230918,123900,125105210,2950,2950,2950,2950,0
20230918,123800,125105210,2950,2950,2950,2950,0
20230918,123700,125105210,2950,2950,2950,2950,0
20230918,123600,125105210,2950,2950,2955,2950,3
20230918,123500,125096355,2955,2950,2955,2950,30
20230918,123400,125007755,2950,2950,2950,2950,76
20230918,123300,124783555,2950,2950,2950,2950,0
20230918,123200,124783555,2950,2950,2950,2950,10
20230918,123100,124754055,2950,2950,2950,2950,1
20230918,123000,124751105,2950,2950,2950,2950,0
20230918,122900,124751105,2950,2950,2950,2950,0
20230918,122800,124751105,2950,2950,2950,2950,0
20230918,122700,124751105,2950,2950,2950,2950,5
20230918,122600,124736355,2955,2955,2955,2955,2
20230918,122500,124730445,2945,2945,2945,2945,63
20230918,122400,124544910,2955,2955,2955,2955,1
20230918,122300,124541955,2945,2945,2945,2945,0
20230918,122200,124541955,2945,2945,2945,2945,0
20230918,122100,124541955,2945,2950,2950,2945,3151
20230918,122000,115262170,2950,2950,2950,2950,16
20230918,121900,115214970,2955,2955,2955,2955,13
20230918,121800,115176555,2955,2950,2955,2950,105
20230918,121700,114866780,2945,2950,2950,2945,2000
20230918,121600,108976490,2950,2950,2950,2950,0
20230918,121500,108976490,2950,2950,2950,2950,1696
20230918,121400,103973290,2955,2955,2955,2955,0
20230918,121300,103973290,2955,2955,2955,2955,0
20230918,121200,103973290,2955,2955,2955,2955,0
20230918,121100,103973290,2955,2955,2955,2955,0
20230918,121000,103973290,2955,2955,2955,2955,10
20230918,120900,103943740,2955,2955,2955,2955,120
20230918,120800,103589140,2950,2950,2950,2950,150
20230918,120700,103146640,2955,2955,2955,2955,0
20230918,120600,103146640,2955,2955,2955,2955,0
20230918,120500,103146640,2955,2955,2955,2955,11
20230918,120400,103114135,2955,2955,2955,2955,0
20230918,120300,103114135,2955,2960,2960,2955,2
20230918,120200,103108220,2955,2955,2955,2955,122
20230918,120100,102747710,2960,2960,2960,2960,0
20230918,120000,102747710,2960,2960,2960,2960,0
20230918,115900,102747710,2960,2960,2960,2960,0
20230918,115800,102747710,2960,2960,2960,2960,0
20230918,115700,102747710,2960,2960,2960,2960,0
20230918,115600,102747710,2960,2960,2960,2960,0
20230918,115500,102747710,2960,2960,2960,2960,0
20230918,115400,102747710,2960,2960,2960,2960,0
20230918,115300,102747710,2960,2960,2960,2960,0
20230918,115200,102747710,2960,2960,2960,2960,0
20230918,115100,102747710,2960,2960,2960,2960,6
20230918,115000,102729950,2960,2960,2960,2960,40
20230918,114900,102611550,2960,2960,2960,2960,0
20230918,114800,102611550,2960,2960,2960,2960,1
20230918,114700,102608590,2960,2960,2960,2960,3
20230918,114600,102599710,2960,2960,2960,2960,0
20230918,114500,102599710,2960,2960,2960,2960,0
20230918,114400,102599710,2960,2960,2960,2960,1
20230918,114300,102596750,2960,2960,2960,2960,6
20230918,114200,102578990,2960,2960,2960,2960,4
20230918,114100,102567150,2960,2960,2960,2960,0
20230918,114000,102567150,2960,2960,2960,2960,2
20230918,113900,102561230,2960,2960,2960,2960,0
20230918,113800,102561230,2960,2960,2960,2960,0
20230918,113700,102561230,2960,2960,2960,2960,0
20230918,113600,102561230,2960,2960,2960,2960,0
20230918,113500,102561230,2960,2960,2960,2960,0
20230918,113400,102561230,2960,2960,2960,2960,1
20230918,113300,102558270,2945,2950,2950,2945,699
20230918,113200,100496570,2955,2955,2955,2955,0
20230918,113100,100496570,2955,2960,2960,2955,2
20230918,113000,100490655,2955,2960,2960,2955,258
20230918,112900,99728015,2960,2960,2960,2960,0
20230918,112800,99728015,2960,2960,2960,2960,0
20230918,112700,99728015,2960,2960,2960,2960,1
20230918,112600,99725055,2960,2960,2960,2960,2
20230918,112500,99719135,2960,2960,2960,2960,2
20230918,112400,99713215,2960,2960,2960,2960,1
20230918,112300,99710255,2960,2960,2960,2960,48
20230918,112200,99568175,2960,2960,2960,2960,12
20230918,112100,99532655,2955,2960,2960,2955,232
20230918,112000,98846365,2960,2960,2960,2960,16
20230918,111900,98799005,2960,2960,2960,2960,4
20230918,111800,98787165,2960,2960,2960,2960,0
20230918,111700,98787165,2960,2960,2960,2960,0
20230918,111600,98787165,2960,2960,2960,2960,0
20230918,111500,98787165,2960,2960,2960,2960,0
20230918,111400,98787165,2960,2960,2960,2960,0
20230918,111300,98787165,2960,2960,2960,2960,24
20230918,111200,98716125,2960,2960,2960,2960,1
20230918,111100,98713165,2960,2960,2960,2960,3
20230918,111000,98704285,2960,2960,2960,2960,1
20230918,110900,98701325,2960,2960,2960,2960,0
20230918,110800,98701325,2960,2960,2960,2960,1
20230918,110700,98698365,2945,2955,2955,2945,38
20230918,110600,98586345,2960,2960,2960,2960,0
20230918,110500,98586345,2960,2960,2960,2960,0
20230918,110400,98586345,2960,2960,2960,2960,4
20230918,110300,98574505,2960,2960,2960,2960,0
20230918,110200,98574505,2960,2960,2960,2960,0
20230918,110100,98574505,2960,2960,2960,2960,0
20230918,110000,98574505,2960,2960,2960,2960,1
20230918,105900,98571545,2955,2950,2955,2945,654
20230918,105800,96642790,2955,2955,2955,2955,4
20230918,105700,96630970,2960,2960,2960,2960,50
20230918,105600,96482970,2960,2960,2960,2960,0
20230918,105500,96482970,2960,2960,2960,2960,0
20230918,105400,96482970,2960,2960,2960,2960,1
20230918,105300,96480010,2960,2960,2960,2960,0
20230918,105200,96480010,2960,2960,2960,2960,0
20230918,105100,96480010,2960,2960,2960,2960,0
20230918,105000,96480010,2960,2960,2960,2960,0
20230918,104900,96480010,2960,2960,2960,2960,5
20230918,104800,96465210,2960,2960,2960,2960,0
20230918,104700,96465210,2960,2960,2960,2960,0
20230918,104600,96465210,2960,2955,2960,2955,6
20230918,104500,96447475,2960,2960,2960,2960,0
20230918,104400,96447475,2960,2960,2960,2960,0
20230918,104300,96447475,2960,2960,2960,2960,0
20230918,104200,96447475,2960,2960,2960,2960,0
20230918,104100,96447475,2960,2960,2960,2960,0
20230918,104000,96447475,2960,2960,2960,2960,0
20230918,103900,96447475,2960,2960,2960,2960,7
20230918,103800,96426755,2960,2960,2960,2960,0
20230918,103700,96426755,2960,2960,2960,2960,0
20230918,103600,96426755,2960,2960,2960,2960,0
20230918,103500,96426755,2960,2960,2960,2960,0
20230918,103400,96426755,2960,2960,2960,2960,1
20230918,103300,96423795,2950,2955,2955,2950,500
20230918,103200,94948250,2960,2960,2960,2960,0
20230918,103100,94948250,2960,2960,2960,2960,0
20230918,103000,94948250,2960,2960,2960,2960,286
20230918,102900,94101690,2965,2960,2965,2960,43
20230918,102800,93974345,2965,2965,2965,2965,0
20230918,102700,93974345,2965,2965,2965,2965,604
20230918,102600,92183485,2970,2970,2970,2970,0
20230918,102500,92183485,2970,2970,2970,2970,0
20230918,102400,92183485,2970,2970,2970,2970,84
20230918,102300,91934005,2960,2960,2960,2960,200
20230918,102200,91342005,2965,2965,2965,2965,55
20230918,102100,91178930,2965,2965,2965,2965,0
20230918,102000,91178930,2965,2965,2965,2965,0
20230918,101900,91178930,2965,2965,2965,2965,0
20230918,101800,91178930,2965,2965,2965,2965,101
20230918,101700,90879465,2960,2960,2960,2960,0
20230918,101600,90879465,2960,2960,2960,2960,0
20230918,101500,90879465,2960,2960,2960,2960,611
20230918,101400,89070905,2960,2960,2960,2960,0
20230918,101300,89070905,2960,2960,2960,2960,0
20230918,101200,89070905,2960,2960,2960,2960,0
20230918,101100,89070905,2960,2960,2960,2960,5
20230918,101000,89056105,2965,2965,2965,2965,100
20230918,100900,88759605,2960,2960,2960,2960,117
20230918,100800,88413285,2960,2965,2965,2960,661
20230918,100700,86453470,2965,2965,2965,2965,291
20230918,100600,85590655,2960,2960,2960,2960,225
20230918,100500,84924655,2960,2960,2960,2960,26
20230918,100400,84847695,2960,2960,2960,2960,7
20230918,100300,84826975,2960,2960,2960,2960,8
20230918,100200,84803295,2960,2955,2960,2955,24
20230918,100100,84732370,2955,2955,2955,2955,8
20230918,100000,84708730,2960,2960,2960,2960,32
20230918,095900,84614010,2960,2960,2960,2960,4
20230918,095800,84602170,2960,2960,2960,2960,17
20230918,095700,84551850,2965,2965,2965,2965,0
20230918,095600,84551850,2965,2965,2965,2965,10
20230918,095500,84522200,2965,2960,2965,2940,1387
20230918,095400,80436175,2960,2960,2960,2960,100
20230918,095300,80140175,2965,2965,2965,2965,0
20230918,095200,80140175,2965,2965,2965,2965,0
20230918,095100,80140175,2965,2965,2965,2965,451
20230918,095000,78802960,2970,2970,2970,2970,0
20230918,094900,78802960,2970,2965,2970,2965,50
20230918,094800,78654705,2965,2965,2965,2965,0
20230918,094700,78654705,2965,2965,2965,2965,0
20230918,094600,78654705,2965,2965,2965,2965,0
20230918,094500,78654705,2965,2965,2965,2965,0
20230918,094400,78654705,2965,2965,2965,2965,10
20230918,094300,78625055,2970,2970,2970,2970,10
20230918,094200,78595355,2970,2970,2970,2970,0
20230918,094100,78595355,2970,2970,2970,2970,1
20230918,094000,78592385,2965,2965,2965,2965,84
20230918,093900,78343325,2965,2965,2965,2965,60
20230918,093800,78165425,2970,2970,2970,2970,1
20230918,093700,78162455,2970,2970,2970,2970,55
20230918,093600,77999105,2970,2970,2970,2970,300
20230918,093500,77108105,2970,2970,2970,2970,0
20230918,093400,77108105,2970,2970,2970,2970,1
20230918,093300,77105135,2965,2965,2965,2965,0
20230918,093200,77105135,2965,2965,2965,2965,12
20230918,093100,77069555,2965,2965,2965,2965,1
20230918,093000,77066590,2965,2965,2965,2965,0
20230918,092900,77066590,2965,2965,2965,2965,1
20230918,092800,77063625,2965,2970,2970,2965,200
20230918,092700,76470125,2970,2970,2970,2970,400
20230918,092600,75282125,2970,2970,2970,2970,60
20230918,092500,75103925,2970,2970,2970,2970,122
20230918,092400,74741585,2970,2970,2970,2970,263
20230918,092300,73960475,2970,2970,2970,2970,488
20230918,092200,72511115,2975,2975,2975,2975,0
20230918,092100,72511115,2975,2965,2975,2960,16890
20230918,092000,22436425,2975,2975,2975,2975,0
20230918,091900,22436425,2975,2975,2975,2975,0
20230918,091800,22436425,2975,2970,2975,2970,141
20230918,091700,22017650,2965,2965,2965,2965,80
20230918,091600,21780450,2965,2965,2965,2965,40
20230918,091500,21661850,2965,2965,2965,2965,30
20230918,091400,21572900,2975,2975,2975,2975,70
20230918,091300,21364650,2975,2975,2975,2975,1
20230918,091200,21361675,2965,2965,2965,2965,0
20230918,091100,21361675,2965,2965,2965,2965,0
20230918,091000,21361675,2965,2970,2970,2965,839
20230918,090900,18873785,2970,2970,2970,2970,4
20230918,090800,18861905,2970,2970,2970,2970,310
20230918,090700,17941205,2970,2965,2970,2965,505
20230918,090600,16443875,2960,2960,2965,2955,1170
20230918,090500,12978325,2955,2955,2955,2950,2305
20230918,090400,6175105,2955,2955,2955,2955,1
20230918,090300,6172150,2935,2940,2940,2935,300
20230918,090200,5291620,2935,2935,2935,2935,0
20230918,090100,5291620,2935,2935,2935,2935,0
20230918,090000,5291620,2935,2930,2935,2930,1806