stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,192800,370903175,2880,2880,2880,2880,2107
20230919,192700,370903175,2880,2880,2880,2880,0
20230919,192600,370903175,2880,2880,2880,2880,0
20230919,192500,370903175,2880,2880,2880,2880,0
20230919,192400,370903175,2880,2880,2880,2880,0
20230919,192300,370903175,2880,2880,2880,2880,0
20230919,192200,370903175,2880,2880,2880,2880,0
20230919,192100,370903175,2880,2880,2880,2880,0
20230919,192000,370903175,2880,2880,2880,2880,0
20230919,191900,370903175,2880,2880,2880,2880,0
20230919,191800,370903175,2880,2880,2880,2880,0
20230919,191700,370903175,2880,2880,2880,2880,0
20230919,191600,370903175,2880,2880,2880,2880,0
20230919,191500,370903175,2880,2880,2880,2880,0
20230919,191400,370903175,2880,2880,2880,2880,0
20230919,191300,370903175,2880,2880,2880,2880,0
20230919,191200,370903175,2880,2880,2880,2880,0
20230919,191100,370903175,2880,2880,2880,2880,0
20230919,191000,370903175,2880,2880,2880,2880,0
20230919,190900,370903175,2880,2880,2880,2880,0
20230919,190800,370903175,2880,2880,2880,2880,0
20230919,190700,370903175,2880,2880,2880,2880,0
20230919,190600,370903175,2880,2880,2880,2880,0
20230919,190500,370903175,2880,2880,2880,2880,0
20230919,190400,370903175,2880,2880,2880,2880,0
20230919,190300,370903175,2880,2880,2880,2880,0
20230919,190200,370903175,2880,2880,2880,2880,0
20230919,190100,370903175,2880,2880,2880,2880,0
20230919,190000,370903175,2880,2880,2880,2880,0
20230919,185900,370903175,2880,2880,2880,2880,0
20230919,185800,370903175,2880,2880,2880,2880,2107
20230919,185700,370903175,2880,2880,2880,2880,0
20230919,185600,370903175,2880,2880,2880,2880,0
20230919,185500,370903175,2880,2880,2880,2880,0
20230919,185400,370903175,2880,2880,2880,2880,0
20230919,185300,370903175,2880,2880,2880,2880,0
20230919,185200,370903175,2880,2880,2880,2880,0
20230919,185100,370903175,2880,2880,2880,2880,0
20230919,185000,370903175,2880,2880,2880,2880,0
20230919,184900,370903175,2880,2880,2880,2880,0
20230919,184800,370903175,2880,2880,2880,2880,0
20230919,184700,370903175,2880,2880,2880,2880,0
20230919,184600,370903175,2880,2880,2880,2880,0
20230919,184500,370903175,2880,2880,2880,2880,0
20230919,184400,370903175,2880,2880,2880,2880,0
20230919,184300,370903175,2880,2880,2880,2880,0
20230919,184200,370903175,2880,2880,2880,2880,0
20230919,184100,370903175,2880,2880,2880,2880,0
20230919,184000,370903175,2880,2880,2880,2880,0
20230919,183900,370903175,2880,2880,2880,2880,0
20230919,183800,370903175,2880,2880,2880,2880,0
20230919,183700,370903175,2880,2880,2880,2880,0
20230919,183600,370903175,2880,2880,2880,2880,0
20230919,183500,370903175,2880,2880,2880,2880,0
20230919,183400,370903175,2880,2880,2880,2880,0
20230919,183300,370903175,2880,2880,2880,2880,0
20230919,183200,370903175,2880,2880,2880,2880,0
20230919,183100,370903175,2880,2880,2880,2880,0
20230919,183000,370903175,2880,2880,2880,2880,0
20230919,182900,370903175,2880,2880,2880,2880,0
20230919,182800,370903175,2880,2880,2880,2880,2107
20230919,182700,370903175,2880,2880,2880,2880,0
20230919,182600,370903175,2880,2880,2880,2880,0
20230919,182500,370903175,2880,2880,2880,2880,0
20230919,182400,370903175,2880,2880,2880,2880,0
20230919,182300,370903175,2880,2880,2880,2880,0
20230919,182200,370903175,2880,2880,2880,2880,0
20230919,182100,370903175,2880,2880,2880,2880,0
20230919,182000,370903175,2880,2880,2880,2880,0
20230919,181900,370903175,2880,2880,2880,2880,0
20230919,181800,370903175,2880,2880,2880,2880,0
20230919,181700,370903175,2880,2880,2880,2880,0
20230919,181600,370903175,2880,2880,2880,2880,0
20230919,181500,370903175,2880,2880,2880,2880,0
20230919,181400,370903175,2880,2880,2880,2880,0
20230919,181300,370903175,2880,2880,2880,2880,0
20230919,181200,370903175,2880,2880,2880,2880,0
20230919,181100,370903175,2880,2880,2880,2880,0
20230919,181000,370903175,2880,2880,2880,2880,0
20230919,180900,370903175,2880,2880,2880,2880,0
20230919,180800,370903175,2880,2880,2880,2880,0
20230919,180700,370903175,2880,2880,2880,2880,0
20230919,180600,370903175,2880,2880,2880,2880,0
20230919,180500,370903175,2880,2880,2880,2880,0
20230919,180400,370903175,2880,2880,2880,2880,0
20230919,180300,370903175,2880,2880,2880,2880,0
20230919,180200,370903175,2880,2880,2880,2880,0
20230919,180100,370903175,2880,2880,2880,2880,0
20230919,180000,370903175,2880,2880,2880,2880,0
20230919,175900,370903175,2880,2880,2880,2880,0
20230919,175800,370903175,2880,2880,2880,2880,2107
20230919,175700,370903175,2880,2880,2880,2880,0
20230919,175600,370903175,2880,2880,2880,2880,0
20230919,175500,370903175,2880,2880,2880,2880,0
20230919,175400,370903175,2880,2880,2880,2880,0
20230919,175300,370903175,2880,2880,2880,2880,0
20230919,175200,370903175,2880,2880,2880,2880,0
20230919,175100,370903175,2880,2880,2880,2880,0
20230919,175000,370903175,2880,2880,2880,2880,0
20230919,174900,370903175,2880,2880,2880,2880,0
20230919,174800,370903175,2880,2880,2880,2880,0
20230919,174700,370903175,2880,2880,2880,2880,0
20230919,174600,370903175,2880,2880,2880,2880,0
20230919,174500,370903175,2880,2880,2880,2880,0
20230919,174400,370903175,2880,2880,2880,2880,0
20230919,174300,370903175,2880,2880,2880,2880,0
20230919,174200,370903175,2880,2880,2880,2880,0
20230919,174100,370903175,2880,2880,2880,2880,0
20230919,174000,370903175,2880,2880,2880,2880,0
20230919,173900,370903175,2880,2880,2880,2880,0
20230919,173800,370903175,2880,2880,2880,2880,0
20230919,173700,370903175,2880,2880,2880,2880,0
20230919,173600,370903175,2880,2880,2880,2880,0
20230919,173500,370903175,2880,2880,2880,2880,0
20230919,173400,370903175,2880,2880,2880,2880,0
20230919,173300,370903175,2880,2880,2880,2880,0
20230919,173200,370903175,2880,2880,2880,2880,0
20230919,173100,370903175,2880,2880,2880,2880,0
20230919,173000,370903175,2880,2880,2880,2880,0
20230919,172900,370903175,2880,2880,2880,2880,0
20230919,172800,370903175,2880,2880,2880,2880,2107
20230919,172700,370903175,2880,2880,2880,2880,0
20230919,172600,370903175,2880,2880,2880,2880,0
20230919,172500,370903175,2880,2880,2880,2880,0
20230919,172400,370903175,2880,2880,2880,2880,0
20230919,172300,370903175,2880,2880,2880,2880,0
20230919,172200,370903175,2880,2880,2880,2880,0
20230919,172100,370903175,2880,2880,2880,2880,0
20230919,172000,370903175,2880,2880,2880,2880,0
20230919,171900,370903175,2880,2880,2880,2880,0
20230919,171800,370903175,2880,2880,2880,2880,0
20230919,171700,370903175,2880,2880,2880,2880,0
20230919,171600,370903175,2880,2880,2880,2880,0
20230919,171500,370903175,2880,2880,2880,2880,0
20230919,171400,370903175,2880,2880,2880,2880,0
20230919,171300,370903175,2880,2880,2880,2880,0
20230919,171200,370903175,2880,2880,2880,2880,0
20230919,171100,370903175,2880,2880,2880,2880,0
20230919,171000,370903175,2880,2880,2880,2880,0
20230919,170900,370903175,2880,2880,2880,2880,0
20230919,170800,370903175,2880,2880,2880,2880,0
20230919,170700,370903175,2880,2880,2880,2880,0
20230919,170600,370903175,2880,2880,2880,2880,0
20230919,170500,370903175,2880,2880,2880,2880,0
20230919,170400,370903175,2880,2880,2880,2880,0
20230919,170300,370903175,2880,2880,2880,2880,0
20230919,170200,370903175,2880,2880,2880,2880,0
20230919,170100,370903175,2880,2880,2880,2880,0
20230919,170000,370903175,2880,2880,2880,2880,0
20230919,165900,370903175,2880,2880,2880,2880,0
20230919,165800,370903175,2880,2880,2880,2880,2107
20230919,165700,370903175,2880,2880,2880,2880,0
20230919,165600,370903175,2880,2880,2880,2880,0
20230919,165500,370903175,2880,2880,2880,2880,0
20230919,165400,370903175,2880,2880,2880,2880,0
20230919,165300,370903175,2880,2880,2880,2880,0
20230919,165200,370903175,2880,2880,2880,2880,0
20230919,165100,370903175,2880,2880,2880,2880,0
20230919,165000,370903175,2880,2880,2880,2880,0
20230919,164900,370903175,2880,2880,2880,2880,0
20230919,164800,370903175,2880,2880,2880,2880,0
20230919,164700,370903175,2880,2880,2880,2880,0
20230919,164600,370903175,2880,2880,2880,2880,0
20230919,164500,370903175,2880,2880,2880,2880,0
20230919,164400,370903175,2880,2880,2880,2880,0
20230919,164300,370903175,2880,2880,2880,2880,0
20230919,164200,370903175,2880,2880,2880,2880,0
20230919,164100,370903175,2880,2880,2880,2880,0
20230919,164000,370903175,2880,2880,2880,2880,0
20230919,163900,370903175,2880,2880,2880,2880,0
20230919,163800,370903175,2880,2880,2880,2880,0
20230919,163700,370903175,2880,2880,2880,2880,0
20230919,163600,370903175,2880,2880,2880,2880,0
20230919,163500,370903175,2880,2880,2880,2880,0
20230919,163400,370903175,2880,2880,2880,2880,0
20230919,163300,370903175,2880,2880,2880,2880,0
20230919,163200,370903175,2880,2880,2880,2880,0
20230919,163100,370903175,2880,2880,2880,2880,0
20230919,163000,370903175,2880,2880,2880,2880,0
20230919,162900,370903175,2880,2880,2880,2880,0
20230919,162800,370903175,2880,2880,2880,2880,2107
20230919,162700,370903175,2880,2880,2880,2880,0
20230919,162600,370903175,2880,2880,2880,2880,0
20230919,162500,370903175,2880,2880,2880,2880,0
20230919,162400,370903175,2880,2880,2880,2880,0
20230919,162300,370903175,2880,2880,2880,2880,0
20230919,162200,370903175,2880,2880,2880,2880,0
20230919,162100,370903175,2880,2880,2880,2880,0
20230919,162000,370903175,2880,2880,2880,2880,0
20230919,161900,370903175,2880,2880,2880,2880,0
20230919,161800,370903175,2880,2880,2880,2880,0
20230919,161700,370903175,2880,2880,2880,2880,0
20230919,161600,370903175,2880,2880,2880,2880,0
20230919,161500,370903175,2880,2880,2880,2880,0
20230919,161400,370903175,2880,2880,2880,2880,0
20230919,161300,370903175,2880,2880,2880,2880,0
20230919,161200,370903175,2880,2880,2880,2880,0
20230919,161100,370903175,2880,2880,2880,2880,0
20230919,161000,370903175,2880,2880,2880,2880,0
20230919,160900,370903175,2880,2880,2880,2880,0
20230919,160800,370903175,2880,2880,2880,2880,0
20230919,160700,370903175,2880,2880,2880,2880,0
20230919,160600,370903175,2880,2880,2880,2880,0
20230919,160500,370903175,2880,2880,2880,2880,0
20230919,160400,370903175,2880,2880,2880,2880,0
20230919,160300,370903175,2880,2880,2880,2880,0
20230919,160200,370903175,2880,2880,2880,2880,0
20230919,160100,370903175,2880,2880,2880,2880,0
20230919,160000,370903175,2880,2880,2880,2880,0
20230919,155900,370903175,2880,2880,2880,2880,0
20230919,155800,370903175,2880,2880,2880,2880,2107
20230919,155700,370903175,2880,2880,2880,2880,0
20230919,155600,370903175,2880,2880,2880,2880,0
20230919,155500,370903175,2880,2880,2880,2880,0
20230919,155400,370903175,2880,2880,2880,2880,0
20230919,155300,370903175,2880,2880,2880,2880,0
20230919,155200,370903175,2880,2880,2880,2880,0
20230919,155100,370903175,2880,2880,2880,2880,0
20230919,155000,370903175,2880,2880,2880,2880,0
20230919,154900,370903175,2880,2880,2880,2880,0
20230919,154800,370903175,2880,2880,2880,2880,0
20230919,154700,370903175,2880,2880,2880,2880,0
20230919,154600,370903175,2880,2880,2880,2880,0
20230919,154500,370903175,2880,2880,2880,2880,0
20230919,154400,370903175,2880,2880,2880,2880,0
20230919,154300,370903175,2880,2880,2880,2880,0
20230919,154200,370903175,2880,2880,2880,2880,0
20230919,154100,370903175,2880,2880,2880,2880,0
20230919,154000,370903175,2880,2880,2880,2880,0
20230919,153900,370903175,2880,2880,2880,2880,0
20230919,153800,370903175,2880,2880,2880,2880,0
20230919,153700,370903175,2880,2880,2880,2880,0
20230919,153600,370903175,2880,2880,2880,2880,0
20230919,153500,370903175,2880,2880,2880,2880,0
20230919,153400,370903175,2880,2880,2880,2880,0
20230919,153300,370903175,2880,2880,2880,2880,0
20230919,153200,370903175,2880,2880,2880,2880,0
20230919,153100,370903175,2880,2880,2880,2880,0
20230919,153000,370903175,2880,2880,2880,2880,2107
20230919,152900,364835015,2885,2885,2885,2885,0
20230919,152800,364835015,2885,2885,2885,2885,0
20230919,152700,364835015,2885,2885,2885,2885,0
20230919,152600,364835015,2885,2885,2885,2885,0
20230919,152500,364835015,2885,2885,2885,2885,0
20230919,152400,364835015,2885,2885,2885,2885,0
20230919,152300,364835015,2885,2885,2885,2885,0
20230919,152200,364835015,2885,2885,2885,2885,0
20230919,152100,364835015,2885,2885,2885,2885,0
20230919,152000,364835015,2885,2885,2885,2885,0
20230919,151900,364835015,2885,2880,2885,2880,498
20230919,151800,363399275,2880,2885,2885,2880,199
20230919,151700,362825655,2880,2880,2880,2880,0
20230919,151600,362825655,2880,2880,2880,2880,310
20230919,151500,361932855,2880,2880,2880,2880,10
20230919,151400,361904055,2885,2885,2885,2885,0
20230919,151300,361904055,2885,2885,2885,2885,0
20230919,151200,361904055,2885,2885,2885,2885,7
20230919,151100,361883860,2885,2885,2885,2885,0
20230919,151000,361883860,2885,2885,2885,2885,15
20230919,150900,361840585,2885,2885,2885,2885,0
20230919,150800,361840585,2885,2885,2885,2885,0
20230919,150700,361840585,2885,2875,2885,2875,2
20230919,150600,361834825,2875,2880,2880,2875,16
20230919,150500,361788820,2880,2880,2880,2880,0
20230919,150400,361788820,2880,2880,2880,2880,189
20230919,150300,361244500,2885,2885,2885,2885,2
20230919,150200,361238730,2880,2885,2885,2880,206
20230919,150100,360645420,2880,2880,2880,2880,119
20230919,150000,360302700,2880,2880,2880,2880,8
20230919,145900,360279660,2880,2880,2880,2880,1
20230919,145800,360276780,2875,2875,2875,2875,0
20230919,145700,360276780,2875,2880,2880,2875,76
20230919,145600,360058170,2880,2880,2880,2880,21
20230919,145500,359997690,2890,2885,2890,2885,171
20230919,145400,359504300,2885,2885,2885,2885,0
20230919,145300,359504300,2885,2885,2885,2885,0
20230919,145200,359504300,2885,2885,2885,2885,40
20230919,145100,359388900,2885,2885,2885,2885,97
20230919,145000,359109055,2885,2885,2885,2885,103
20230919,144900,358811900,2885,2880,2885,2880,53
20230919,144800,358659160,2885,2885,2885,2885,0
20230919,144700,358659160,2885,2885,2885,2885,12
20230919,144600,358624540,2890,2890,2890,2890,0
20230919,144500,358624540,2890,2890,2890,2890,0
20230919,144400,358624540,2890,2885,2890,2885,2
20230919,144300,358618765,2890,2890,2890,2890,0
20230919,144200,358618765,2890,2890,2890,2890,0
20230919,144100,358618765,2890,2890,2890,2890,10
20230919,144000,358589865,2885,2885,2885,2885,329
20230919,143900,357640700,2885,2885,2885,2885,0
20230919,143800,357640700,2885,2885,2885,2885,200
20230919,143700,357063700,2885,2885,2885,2885,19
20230919,143600,357008885,2885,2880,2885,2880,57
20230919,143500,356844580,2880,2870,2880,2870,1334
20230919,143400,353002710,2865,2865,2865,2865,30
20230919,143300,352916760,2865,2865,2865,2865,600
20230919,143200,351197760,2870,2870,2870,2870,50
20230919,143100,351054260,2865,2865,2870,2865,1721
20230919,143000,346123240,2870,2870,2870,2870,551
20230919,142900,344541870,2870,2870,2870,2870,600
20230919,142800,342819870,2880,2880,2880,2880,322
20230919,142700,341892510,2875,2875,2875,2875,100
20230919,142600,341605010,2880,2880,2880,2880,0
20230919,142500,341605010,2880,2880,2880,2880,2407
20230919,142400,334672850,2870,2880,2880,2870,3402
20230919,142300,324876040,2885,2880,2885,2880,947
20230919,142200,322148655,2885,2870,2885,2870,1548
20230919,142100,317698470,2865,2870,2870,2865,744
20230919,142000,315564940,2880,2870,2880,2870,301
20230919,141900,314701060,2870,2875,2875,2870,35
20230919,141800,314600510,2885,2885,2885,2885,1
20230919,141700,314597625,2885,2885,2885,2885,0
20230919,141600,314597625,2885,2880,2885,2870,3005
20230919,141500,305964370,2880,2880,2880,2875,1594
20230919,141400,301381155,2880,2880,2880,2880,2
20230919,141300,301375395,2875,2885,2885,2875,452
20230919,141200,300075875,2885,2875,2885,2870,2504
20230919,141100,292888615,2875,2885,2885,2875,16
20230919,141000,292842555,2890,2890,2890,2890,0
20230919,140900,292842555,2890,2890,2890,2890,1
20230919,140800,292839665,2885,2885,2885,2885,15
20230919,140700,292796390,2885,2885,2885,2885,14
20230919,140600,292756000,2885,2885,2885,2885,1
20230919,140500,292753115,2870,2870,2870,2870,0
20230919,140400,292753115,2870,2870,2870,2870,0
20230919,140300,292753115,2870,2870,2870,2870,0
20230919,140200,292753115,2870,2880,2880,2870,163
20230919,140100,292284435,2895,2895,2895,2895,0
20230919,140000,292284435,2895,2875,2895,2875,1147
20230919,135900,288986790,2875,2875,2875,2875,0
20230919,135800,288986790,2875,2885,2885,2875,5193
20230919,135700,274046030,2890,2890,2890,2890,0
20230919,135600,274046030,2890,2890,2890,2890,100
20230919,135500,273757030,2895,2895,2895,2895,0
20230919,135400,273757030,2895,2895,2895,2895,0
20230919,135300,273757030,2895,2895,2895,2895,0
20230919,135200,273757030,2895,2895,2895,2895,0
20230919,135100,273757030,2895,2885,2895,2885,2
20230919,135000,273751250,2875,2880,2880,2875,240
20230919,134900,273060060,2880,2880,2880,2880,167
20230919,134800,272579100,2895,2895,2895,2895,0
20230919,134700,272579100,2895,2895,2895,2895,1
20230919,134600,272576205,2875,2890,2890,2875,3000
20230919,134500,263931585,2890,2890,2890,2890,0
20230919,134400,263931585,2890,2890,2890,2890,0
20230919,134300,263931585,2890,2890,2890,2890,0
20230919,134200,263931585,2890,2890,2890,2890,0
20230919,134100,263931585,2890,2890,2890,2890,40
20230919,134000,263815985,2890,2890,2890,2890,0
20230919,133900,263815985,2890,2890,2890,2890,137
20230919,133800,263420055,2900,2900,2900,2900,0
20230919,133700,263420055,2900,2900,2900,2900,0
20230919,133600,263420055,2900,2900,2900,2900,0
20230919,133500,263420055,2900,2900,2900,2900,0
20230919,133400,263420055,2900,2900,2900,2900,0
20230919,133300,263420055,2900,2900,2900,2900,0
20230919,133200,263420055,2900,2900,2900,2900,0
20230919,133100,263420055,2900,2900,2900,2900,0
20230919,133000,263420055,2900,2900,2900,2900,0
20230919,132900,263420055,2900,2900,2900,2900,0
20230919,132800,263420055,2900,2900,2900,2900,0
20230919,132700,263420055,2900,2900,2900,2900,1
20230919,132600,263417155,2895,2895,2895,2895,1
20230919,132500,263414260,2890,2890,2890,2890,7
20230919,132400,263394030,2890,2890,2890,2890,151
20230919,132300,262957640,2900,2900,2900,2900,5
20230919,132200,262943140,2900,2900,2900,2900,0
20230919,132100,262943140,2900,2895,2900,2895,2
20230919,132000,262937345,2900,2900,2900,2900,0
20230919,131900,262937345,2900,2895,2900,2895,451
20230919,131800,261629450,2900,2890,2900,2890,190
20230919,131700,261079265,2895,2890,2895,2890,205
20230919,131600,260485840,2890,2890,2890,2890,150
20230919,131500,260052340,2890,2890,2890,2890,20
20230919,131400,259994540,2895,2890,2895,2890,70
20230919,131300,259792190,2890,2890,2890,2890,576
20230919,131200,258127550,2890,2890,2890,2890,0
20230919,131100,258127550,2890,2890,2890,2890,0
20230919,131000,258127550,2890,2890,2890,2890,0
20230919,130900,258127550,2890,2890,2890,2890,0
20230919,130800,258127550,2890,2890,2890,2890,0
20230919,130700,258127550,2890,2890,2890,2890,0
20230919,130600,258127550,2890,2890,2890,2890,17
20230919,130500,258078420,2890,2890,2890,2890,0
20230919,130400,258078420,2890,2890,2890,2890,0
20230919,130300,258078420,2890,2890,2890,2890,0
20230919,130200,258078420,2890,2890,2890,2890,0
20230919,130100,258078420,2890,2890,2890,2890,0
20230919,130000,258078420,2890,2890,2890,2890,0
20230919,125900,258078420,2890,2890,2890,2890,0
20230919,125800,258078420,2890,2890,2890,2890,0
20230919,125700,258078420,2890,2890,2890,2890,0
20230919,125600,258078420,2890,2890,2890,2890,0
20230919,125500,258078420,2890,2890,2890,2890,5
20230919,125400,258063970,2890,2890,2890,2890,0
20230919,125300,258063970,2890,2890,2890,2890,80
20230919,125200,257832770,2890,2890,2890,2890,20
20230919,125100,257774970,2890,2890,2890,2890,0
20230919,125000,257774970,2890,2890,2895,2890,51
20230919,124900,257627575,2890,2890,2890,2890,204
20230919,124800,257038015,2890,2890,2890,2890,10
20230919,124700,257009115,2890,2890,2890,2890,0
20230919,124600,257009115,2890,2890,2890,2890,0
20230919,124500,257009115,2890,2900,2900,2890,25
20230919,124400,256936815,2890,2890,2890,2890,105
20230919,124300,256633365,2890,2895,2895,2890,102
20230919,124200,256338485,2895,2895,2895,2895,0
20230919,124100,256338485,2895,2895,2895,2895,0
20230919,124000,256338485,2895,2895,2895,2895,30
20230919,123900,256251635,2900,2900,2900,2900,35
20230919,123800,256150135,2900,2900,2900,2900,0
20230919,123700,256150135,2900,2900,2900,2900,0
20230919,123600,256150135,2900,2900,2900,2900,0
20230919,123500,256150135,2900,2900,2900,2900,0
20230919,123400,256150135,2900,2900,2900,2900,0
20230919,123300,256150135,2900,2900,2900,2900,0
20230919,123200,256150135,2900,2900,2900,2900,0
20230919,123100,256150135,2900,2900,2900,2900,0
20230919,123000,256150135,2900,2900,2900,2900,9
20230919,122900,256124035,2900,2900,2900,2900,0
20230919,122800,256124035,2900,2900,2900,2900,0
20230919,122700,256124035,2900,2900,2900,2900,0
20230919,122600,256124035,2900,2900,2900,2900,0
20230919,122500,256124035,2900,2900,2900,2900,0
20230919,122400,256124035,2900,2900,2900,2900,56
20230919,122300,255961635,2890,2890,2890,2890,300
20230919,122200,255094635,2890,2890,2890,2890,500
20230919,122100,253649635,2890,2890,2890,2890,100
20230919,122000,253360635,2885,2890,2890,2885,9
20230919,121900,253334665,2890,2890,2890,2890,0
20230919,121800,253334665,2890,2890,2890,2885,112
20230919,121700,253011485,2875,2875,2875,2875,0
20230919,121600,253011485,2875,2875,2875,2875,2
20230919,121500,253005735,2875,2885,2885,2875,2504
20230919,121400,245789460,2890,2890,2890,2890,20
20230919,121300,245731660,2890,2890,2890,2890,0
20230919,121200,245731660,2890,2890,2890,2890,0
20230919,121100,245731660,2890,2890,2890,2890,0
20230919,121000,245731660,2890,2890,2890,2890,6
20230919,120900,245714320,2900,2900,2900,2900,10
20230919,120800,245685320,2900,2900,2900,2900,0
20230919,120700,245685320,2900,2900,2900,2900,0
20230919,120600,245685320,2900,2900,2900,2900,0
20230919,120500,245685320,2900,2900,2900,2900,0
20230919,120400,245685320,2900,2900,2900,2900,0
20230919,120300,245685320,2900,2900,2900,2900,0
20230919,120200,245685320,2900,2900,2900,2900,0
20230919,120100,245685320,2900,2900,2900,2900,0
20230919,120000,245685320,2900,2900,2900,2900,1
20230919,115900,245682420,2900,2900,2900,2900,0
20230919,115800,245682420,2900,2900,2900,2900,0
20230919,115700,245682420,2900,2900,2900,2900,1
20230919,115600,245679520,2880,2890,2890,2880,540
20230919,115500,244122820,2895,2895,2895,2895,0
20230919,115400,244122820,2895,2895,2895,2895,7
20230919,115300,244102555,2885,2885,2885,2885,1296
20230919,115200,240363595,2895,2895,2895,2895,1
20230919,115100,240360700,2890,2895,2895,2890,129
20230919,115000,239987885,2890,2890,2890,2890,0
20230919,114900,239987885,2890,2890,2890,2890,50
20230919,114800,239843385,2895,2895,2895,2895,80
20230919,114700,239611785,2900,2900,2900,2900,1
20230919,114600,239608885,2890,2890,2890,2890,50
20230919,114500,239464385,2885,2885,2885,2885,70
20230919,114400,239262435,2890,2885,2890,2885,81
20230919,114300,239028745,2890,2890,2890,2890,3
20230919,114200,239020075,2890,2890,2890,2890,1
20230919,114100,239017185,2890,2890,2890,2890,5
20230919,114000,239002735,2885,2885,2885,2885,1900
20230919,113900,233521235,2900,2900,2900,2900,1
20230919,113800,233518335,2890,2890,2890,2890,0
20230919,113700,233518335,2890,2890,2890,2890,234
20230919,113600,232842075,2900,2900,2900,2900,0
20230919,113500,232842075,2900,2895,2900,2895,4
20230919,113400,232830485,2900,2900,2900,2900,0
20230919,113300,232830485,2900,2900,2900,2900,1
20230919,113200,232827585,2895,2895,2895,2895,0
20230919,113100,232827585,2895,2900,2900,2895,5
20230919,113000,232813100,2890,2890,2890,2890,0
20230919,112900,232813100,2890,2900,2900,2890,347
20230919,112800,231810260,2900,2900,2900,2900,55
20230919,112700,231650760,2900,2900,2900,2900,0
20230919,112600,231650760,2900,2900,2900,2900,0
20230919,112500,231650760,2900,2900,2905,2900,674
20230919,112400,229696150,2900,2895,2900,2895,91
20230919,112300,229432700,2900,2900,2900,2900,0
20230919,112200,229432700,2900,2895,2900,2895,12
20230919,112100,229397955,2905,2905,2905,2905,1
20230919,112000,229395050,2895,2895,2895,2895,85
20230919,111900,229148975,2895,2895,2895,2895,135
20230919,111800,228758150,2895,2895,2895,2895,54
20230919,111700,228601820,2890,2900,2900,2890,227
20230919,111600,227943760,2900,2885,2900,2885,106
20230919,111500,227637935,2890,2895,2895,2890,124
20230919,111400,227279470,2895,2895,2895,2890,512
20230919,111300,225798630,2895,2895,2895,2895,13
20230919,111200,225760995,2895,2900,2900,2895,82
20230919,111100,225523570,2900,2900,2900,2900,1
20230919,111000,225520670,2895,2900,2900,2895,154
20230919,110900,225074780,2905,2905,2905,2905,10
20230919,110800,225045730,2895,2895,2895,2895,1180
20230919,110700,221629630,2900,2900,2900,2900,3
20230919,110600,221620930,2905,2905,2905,2905,0
20230919,110500,221620930,2905,2905,2905,2905,0
20230919,110400,221620930,2905,2905,2905,2905,1
20230919,110300,221618025,2905,2900,2905,2900,11
20230919,110200,221586120,2900,2900,2900,2900,10
20230919,110100,221557120,2900,2900,2900,2900,0
20230919,110000,221557120,2900,2900,2900,2900,60
20230919,105900,221383120,2900,2900,2900,2900,600
20230919,105800,219643120,2900,2900,2900,2900,102
20230919,105700,219347320,2905,2905,2905,2905,0
20230919,105600,219347320,2905,2890,2905,2890,34
20230919,105500,219249045,2900,2905,2905,2900,22
20230919,105400,219185195,2905,2900,2905,2900,81
20230919,105300,218950290,2900,2900,2900,2900,0
20230919,105200,218950290,2900,2900,2900,2900,0
20230919,105100,218950290,2900,2900,2900,2900,52
20230919,105000,218799490,2900,2900,2900,2900,11
20230919,104900,218767590,2900,2900,2900,2900,0
20230919,104800,218767590,2900,2900,2900,2900,4
20230919,104700,218755990,2900,2900,2900,2900,2
20230919,104600,218750190,2900,2900,2900,2900,3
20230919,104500,218741490,2900,2895,2900,2895,122
20230919,104400,218387800,2905,2905,2905,2905,0
20230919,104300,218387800,2905,2905,2905,2905,0
20230919,104200,218387800,2905,2905,2905,2905,0
20230919,104100,218387800,2905,2905,2905,2905,0
20230919,104000,218387800,2905,2905,2905,2905,0
20230919,103900,218387800,2905,2905,2905,2905,1
20230919,103800,218384895,2880,2900,2905,2880,126
20230919,103700,218019430,2900,2885,2900,2885,34
20230919,103600,217921325,2885,2885,2885,2885,51
20230919,103500,217774190,2900,2900,2900,2900,0
20230919,103400,217774190,2900,2900,2900,2900,0
20230919,103300,217774190,2900,2900,2900,2900,1
20230919,103200,217771290,2875,2880,2880,2875,198
20230919,103100,217201790,2875,2875,2875,2875,0
20230919,103000,217201790,2875,2900,2900,2875,251
20230919,102900,216479965,2895,2895,2895,2895,0
20230919,102800,216479965,2895,2890,2895,2890,100
20230919,102700,216190730,2880,2890,2890,2880,600
20230919,102600,214460230,2885,2890,2890,2885,377
20230919,102500,213372290,2895,2895,2895,2895,228
20230919,102400,212712230,2900,2900,2900,2900,2815
20230919,102300,204548730,2900,2905,2905,2900,325
20230919,102200,203606220,2910,2910,2910,2910,1
20230919,102100,203603310,2910,2910,2910,2910,0
20230919,102000,203603310,2910,2910,2910,2910,321
20230919,101900,202669200,2900,2900,2900,2900,1199
20230919,101800,199192100,2900,2900,2900,2900,0
20230919,101700,199192100,2900,2900,2900,2900,0
20230919,101600,199192100,2900,2900,2900,2900,500
20230919,101500,197742100,2905,2905,2905,2905,15
20230919,101400,197698525,2905,2905,2905,2905,0
20230919,101300,197698525,2905,2905,2905,2905,71
20230919,101200,197492270,2905,2905,2905,2905,0
20230919,101100,197492270,2905,2905,2905,2900,600
20230919,101000,195751265,2905,2905,2905,2905,100
20230919,100900,195460765,2905,2905,2905,2905,103
20230919,100800,195161550,2905,2910,2910,2905,269
20230919,100700,194379760,2910,2910,2910,2910,200
20230919,100600,193797760,2910,2905,2910,2905,34
20230919,100500,193698985,2910,2910,2910,2910,0
20230919,100400,193698985,2910,2910,2910,2910,200
20230919,100300,193116985,2905,2900,2905,2900,151
20230919,100200,192679080,2905,2900,2905,2900,380
20230919,100100,191576955,2900,2890,2900,2890,1015
20230919,100000,188636490,2885,2885,2885,2885,2
20230919,095900,188630720,2885,2880,2885,2880,150
20230919,095800,188197980,2885,2885,2885,2885,0
20230919,095700,188197980,2885,2885,2885,2885,200
20230919,095600,187620980,2885,2885,2885,2885,250
20230919,095500,186899730,2885,2875,2885,2875,397
20230919,095400,185757525,2875,2880,2880,2875,43
20230919,095300,185633885,2885,2885,2885,2885,0
20230919,095200,185633885,2885,2880,2885,2875,515
20230919,095100,184151265,2885,2885,2885,2885,10
20230919,095000,184122415,2885,2885,2885,2885,0
20230919,094900,184122415,2885,2890,2890,2885,103
20230919,094800,183824750,2890,2890,2890,2890,1
20230919,094700,183821860,2890,2890,2890,2890,60
20230919,094600,183648460,2890,2890,2890,2890,34
20230919,094500,183550200,2890,2875,2890,2855,6411
20230919,094400,165168845,2870,2895,2895,2870,5785
20230919,094300,148504215,2895,2895,2895,2895,150
20230919,094200,148069965,2895,2900,2900,2890,2051
20230919,094100,142139315,2900,2900,2900,2895,864
20230919,094000,139636215,2915,2915,2915,2915,0
20230919,093900,139636215,2915,2915,2915,2890,2578
20230919,093800,132178620,2895,2895,2915,2895,21
20230919,093700,132117805,2895,2900,2920,2895,3009
20230919,093600,123401120,2920,2920,2920,2900,1602
20230919,093500,118755085,2905,2920,2920,2905,7263
20230919,093400,97549760,2905,2900,2920,2900,287
20230919,093300,96717260,2905,2915,2915,2900,2041
20230919,093200,90794460,2905,2905,2905,2905,0
20230919,093100,90794460,2905,2905,2905,2905,1356
20230919,093000,86855280,2920,2925,2925,2905,1170
20230919,092900,83456350,2905,2915,2915,2900,5754
20230919,092800,66756510,2910,2920,2920,2910,6000
20230919,092700,49284250,2935,2935,2935,2935,2
20230919,092600,49278380,2940,2940,2940,2940,0
20230919,092500,49278380,2940,2930,2940,2915,4001
20230919,092400,37596795,2940,2940,2940,2940,0
20230919,092300,37596795,2940,2940,2940,2940,0
20230919,092200,37596795,2940,2940,2940,2940,3
20230919,092100,37587975,2940,2940,2940,2940,2
20230919,092000,37582095,2940,2925,2940,2925,297
20230919,091900,36713355,2925,2925,2925,2925,0
20230919,091800,36713355,2925,2940,2940,2925,21
20230919,091700,36651915,2945,2945,2945,2945,0
20230919,091600,36651915,2945,2945,2945,2945,0
20230919,091500,36651915,2945,2945,2945,2945,1
20230919,091400,36648970,2930,2935,2935,2930,552
20230919,091300,35028980,2940,2940,2940,2940,0
20230919,091200,35028980,2940,2955,2955,2940,2
20230919,091100,35023085,2940,2950,2955,2940,50
20230919,091000,34875550,2950,2925,2980,2925,2795
20230919,090900,26589950,2915,2915,2915,2915,60
20230919,090800,26415050,2910,2920,2920,2910,1311
20230919,090700,22587790,2920,2920,2920,2920,342
20230919,090600,21589150,2925,2925,2925,2925,200
20230919,090500,21004150,2925,2925,2925,2925,304
20230919,090400,20114950,2925,2925,2925,2925,0
20230919,090300,20114950,2925,2920,2925,2920,98
20230919,090200,19828640,2920,2930,2930,2920,4052
20230919,090100,7975910,2930,2945,2945,2930,1261
20230919,090000,4280640,2940,2940,2940,2940,1456