stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,192900,388362230,2825,2825,2825,2825,4583
20230920,192800,388362230,2825,2825,2825,2825,0
20230920,192700,388362230,2825,2825,2825,2825,0
20230920,192600,388362230,2825,2825,2825,2825,0
20230920,192500,388362230,2825,2825,2825,2825,0
20230920,192400,388362230,2825,2825,2825,2825,0
20230920,192300,388362230,2825,2825,2825,2825,0
20230920,192200,388362230,2825,2825,2825,2825,0
20230920,192100,388362230,2825,2825,2825,2825,0
20230920,192000,388362230,2825,2825,2825,2825,0
20230920,191900,388362230,2825,2825,2825,2825,0
20230920,191800,388362230,2825,2825,2825,2825,0
20230920,191700,388362230,2825,2825,2825,2825,0
20230920,191600,388362230,2825,2825,2825,2825,0
20230920,191500,388362230,2825,2825,2825,2825,0
20230920,191400,388362230,2825,2825,2825,2825,0
20230920,191300,388362230,2825,2825,2825,2825,0
20230920,191200,388362230,2825,2825,2825,2825,0
20230920,191100,388362230,2825,2825,2825,2825,0
20230920,191000,388362230,2825,2825,2825,2825,0
20230920,190900,388362230,2825,2825,2825,2825,0
20230920,190800,388362230,2825,2825,2825,2825,0
20230920,190700,388362230,2825,2825,2825,2825,0
20230920,190600,388362230,2825,2825,2825,2825,0
20230920,190500,388362230,2825,2825,2825,2825,0
20230920,190400,388362230,2825,2825,2825,2825,0
20230920,190300,388362230,2825,2825,2825,2825,0
20230920,190200,388362230,2825,2825,2825,2825,0
20230920,190100,388362230,2825,2825,2825,2825,0
20230920,190000,388362230,2825,2825,2825,2825,0
20230920,185900,388362230,2825,2825,2825,2825,4583
20230920,185800,388362230,2825,2825,2825,2825,0
20230920,185700,388362230,2825,2825,2825,2825,0
20230920,185600,388362230,2825,2825,2825,2825,0
20230920,185500,388362230,2825,2825,2825,2825,0
20230920,185400,388362230,2825,2825,2825,2825,0
20230920,185300,388362230,2825,2825,2825,2825,0
20230920,185200,388362230,2825,2825,2825,2825,0
20230920,185100,388362230,2825,2825,2825,2825,0
20230920,185000,388362230,2825,2825,2825,2825,0
20230920,184900,388362230,2825,2825,2825,2825,0
20230920,184800,388362230,2825,2825,2825,2825,0
20230920,184700,388362230,2825,2825,2825,2825,0
20230920,184600,388362230,2825,2825,2825,2825,0
20230920,184500,388362230,2825,2825,2825,2825,0
20230920,184400,388362230,2825,2825,2825,2825,0
20230920,184300,388362230,2825,2825,2825,2825,0
20230920,184200,388362230,2825,2825,2825,2825,0
20230920,184100,388362230,2825,2825,2825,2825,0
20230920,184000,388362230,2825,2825,2825,2825,0
20230920,183900,388362230,2825,2825,2825,2825,0
20230920,183800,388362230,2825,2825,2825,2825,0
20230920,183700,388362230,2825,2825,2825,2825,0
20230920,183600,388362230,2825,2825,2825,2825,0
20230920,183500,388362230,2825,2825,2825,2825,0
20230920,183400,388362230,2825,2825,2825,2825,0
20230920,183300,388362230,2825,2825,2825,2825,0
20230920,183200,388362230,2825,2825,2825,2825,0
20230920,183100,388362230,2825,2825,2825,2825,0
20230920,183000,388362230,2825,2825,2825,2825,0
20230920,182900,388362230,2825,2825,2825,2825,4583
20230920,182800,388362230,2825,2825,2825,2825,0
20230920,182700,388362230,2825,2825,2825,2825,0
20230920,182600,388362230,2825,2825,2825,2825,0
20230920,182500,388362230,2825,2825,2825,2825,0
20230920,182400,388362230,2825,2825,2825,2825,0
20230920,182300,388362230,2825,2825,2825,2825,0
20230920,182200,388362230,2825,2825,2825,2825,0
20230920,182100,388362230,2825,2825,2825,2825,0
20230920,182000,388362230,2825,2825,2825,2825,0
20230920,181900,388362230,2825,2825,2825,2825,0
20230920,181800,388362230,2825,2825,2825,2825,0
20230920,181700,388362230,2825,2825,2825,2825,0
20230920,181600,388362230,2825,2825,2825,2825,0
20230920,181500,388362230,2825,2825,2825,2825,0
20230920,181400,388362230,2825,2825,2825,2825,0
20230920,181300,388362230,2825,2825,2825,2825,0
20230920,181200,388362230,2825,2825,2825,2825,0
20230920,181100,388362230,2825,2825,2825,2825,0
20230920,181000,388362230,2825,2825,2825,2825,0
20230920,180900,388362230,2825,2825,2825,2825,0
20230920,180800,388362230,2825,2825,2825,2825,0
20230920,180700,388362230,2825,2825,2825,2825,0
20230920,180600,388362230,2825,2825,2825,2825,0
20230920,180500,388362230,2825,2825,2825,2825,0
20230920,180400,388362230,2825,2825,2825,2825,0
20230920,180300,388362230,2825,2825,2825,2825,0
20230920,180200,388362230,2825,2825,2825,2825,0
20230920,180100,388362230,2825,2825,2825,2825,0
20230920,180000,388362230,2825,2825,2825,2825,0
20230920,175900,388362230,2825,2825,2825,2825,4583
20230920,175800,388362230,2825,2825,2825,2825,0
20230920,175700,388362230,2825,2825,2825,2825,0
20230920,175600,388362230,2825,2825,2825,2825,0
20230920,175500,388362230,2825,2825,2825,2825,0
20230920,175400,388362230,2825,2825,2825,2825,0
20230920,175300,388362230,2825,2825,2825,2825,0
20230920,175200,388362230,2825,2825,2825,2825,0
20230920,175100,388362230,2825,2825,2825,2825,0
20230920,175000,388362230,2825,2825,2825,2825,0
20230920,174900,388362230,2825,2825,2825,2825,0
20230920,174800,388362230,2825,2825,2825,2825,0
20230920,174700,388362230,2825,2825,2825,2825,0
20230920,174600,388362230,2825,2825,2825,2825,0
20230920,174500,388362230,2825,2825,2825,2825,0
20230920,174400,388362230,2825,2825,2825,2825,0
20230920,174300,388362230,2825,2825,2825,2825,0
20230920,174200,388362230,2825,2825,2825,2825,0
20230920,174100,388362230,2825,2825,2825,2825,0
20230920,174000,388362230,2825,2825,2825,2825,0
20230920,173900,388362230,2825,2825,2825,2825,0
20230920,173800,388362230,2825,2825,2825,2825,0
20230920,173700,388362230,2825,2825,2825,2825,0
20230920,173600,388362230,2825,2825,2825,2825,0
20230920,173500,388362230,2825,2825,2825,2825,0
20230920,173400,388362230,2825,2825,2825,2825,0
20230920,173300,388362230,2825,2825,2825,2825,0
20230920,173200,388362230,2825,2825,2825,2825,0
20230920,173100,388362230,2825,2825,2825,2825,0
20230920,173000,388362230,2825,2825,2825,2825,0
20230920,172900,388362230,2825,2825,2825,2825,4583
20230920,172800,388362230,2825,2825,2825,2825,0
20230920,172700,388362230,2825,2825,2825,2825,0
20230920,172600,388362230,2825,2825,2825,2825,0
20230920,172500,388362230,2825,2825,2825,2825,0
20230920,172400,388362230,2825,2825,2825,2825,0
20230920,172300,388362230,2825,2825,2825,2825,0
20230920,172200,388362230,2825,2825,2825,2825,0
20230920,172100,388362230,2825,2825,2825,2825,0
20230920,172000,388362230,2825,2825,2825,2825,0
20230920,171900,388362230,2825,2825,2825,2825,0
20230920,171800,388362230,2825,2825,2825,2825,0
20230920,171700,388362230,2825,2825,2825,2825,0
20230920,171600,388362230,2825,2825,2825,2825,0
20230920,171500,388362230,2825,2825,2825,2825,0
20230920,171400,388362230,2825,2825,2825,2825,0
20230920,171300,388362230,2825,2825,2825,2825,0
20230920,171200,388362230,2825,2825,2825,2825,0
20230920,171100,388362230,2825,2825,2825,2825,0
20230920,171000,388362230,2825,2825,2825,2825,0
20230920,170900,388362230,2825,2825,2825,2825,0
20230920,170800,388362230,2825,2825,2825,2825,0
20230920,170700,388362230,2825,2825,2825,2825,0
20230920,170600,388362230,2825,2825,2825,2825,0
20230920,170500,388362230,2825,2825,2825,2825,0
20230920,170400,388362230,2825,2825,2825,2825,0
20230920,170300,388362230,2825,2825,2825,2825,0
20230920,170200,388362230,2825,2825,2825,2825,0
20230920,170100,388362230,2825,2825,2825,2825,0
20230920,170000,388362230,2825,2825,2825,2825,0
20230920,165900,388362230,2825,2825,2825,2825,4583
20230920,165800,388362230,2825,2825,2825,2825,0
20230920,165700,388362230,2825,2825,2825,2825,0
20230920,165600,388362230,2825,2825,2825,2825,0
20230920,165500,388362230,2825,2825,2825,2825,0
20230920,165400,388362230,2825,2825,2825,2825,0
20230920,165300,388362230,2825,2825,2825,2825,0
20230920,165200,388362230,2825,2825,2825,2825,0
20230920,165100,388362230,2825,2825,2825,2825,0
20230920,165000,388362230,2825,2825,2825,2825,0
20230920,164900,388362230,2825,2825,2825,2825,0
20230920,164800,388362230,2825,2825,2825,2825,0
20230920,164700,388362230,2825,2825,2825,2825,0
20230920,164600,388362230,2825,2825,2825,2825,0
20230920,164500,388362230,2825,2825,2825,2825,0
20230920,164400,388362230,2825,2825,2825,2825,0
20230920,164300,388362230,2825,2825,2825,2825,0
20230920,164200,388362230,2825,2825,2825,2825,0
20230920,164100,388362230,2825,2825,2825,2825,0
20230920,164000,388362230,2825,2825,2825,2825,0
20230920,163900,388362230,2825,2825,2825,2825,0
20230920,163800,388362230,2825,2825,2825,2825,0
20230920,163700,388362230,2825,2825,2825,2825,0
20230920,163600,388362230,2825,2825,2825,2825,0
20230920,163500,388362230,2825,2825,2825,2825,0
20230920,163400,388362230,2825,2825,2825,2825,0
20230920,163300,388362230,2825,2825,2825,2825,0
20230920,163200,388362230,2825,2825,2825,2825,0
20230920,163100,388362230,2825,2825,2825,2825,0
20230920,163000,388362230,2825,2825,2825,2825,0
20230920,162900,388362230,2825,2825,2825,2825,4583
20230920,162800,388362230,2825,2825,2825,2825,0
20230920,162700,388362230,2825,2825,2825,2825,0
20230920,162600,388362230,2825,2825,2825,2825,0
20230920,162500,388362230,2825,2825,2825,2825,0
20230920,162400,388362230,2825,2825,2825,2825,0
20230920,162300,388362230,2825,2825,2825,2825,0
20230920,162200,388362230,2825,2825,2825,2825,0
20230920,162100,388362230,2825,2825,2825,2825,0
20230920,162000,388362230,2825,2825,2825,2825,0
20230920,161900,388362230,2825,2825,2825,2825,0
20230920,161800,388362230,2825,2825,2825,2825,0
20230920,161700,388362230,2825,2825,2825,2825,0
20230920,161600,388362230,2825,2825,2825,2825,0
20230920,161500,388362230,2825,2825,2825,2825,0
20230920,161400,388362230,2825,2825,2825,2825,0
20230920,161300,388362230,2825,2825,2825,2825,0
20230920,161200,388362230,2825,2825,2825,2825,0
20230920,161100,388362230,2825,2825,2825,2825,0
20230920,161000,388362230,2825,2825,2825,2825,0
20230920,160900,388362230,2825,2825,2825,2825,0
20230920,160800,388362230,2825,2825,2825,2825,0
20230920,160700,388362230,2825,2825,2825,2825,0
20230920,160600,388362230,2825,2825,2825,2825,0
20230920,160500,388362230,2825,2825,2825,2825,0
20230920,160400,388362230,2825,2825,2825,2825,0
20230920,160300,388362230,2825,2825,2825,2825,0
20230920,160200,388362230,2825,2825,2825,2825,0
20230920,160100,388362230,2825,2825,2825,2825,0
20230920,160000,388362230,2825,2825,2825,2825,0
20230920,155900,388362230,2825,2825,2825,2825,4583
20230920,155800,388362230,2825,2825,2825,2825,0
20230920,155700,388362230,2825,2825,2825,2825,0
20230920,155600,388362230,2825,2825,2825,2825,0
20230920,155500,388362230,2825,2825,2825,2825,0
20230920,155400,388362230,2825,2825,2825,2825,0
20230920,155300,388362230,2825,2825,2825,2825,0
20230920,155200,388362230,2825,2825,2825,2825,0
20230920,155100,388362230,2825,2825,2825,2825,0
20230920,155000,388362230,2825,2825,2825,2825,0
20230920,154900,388362230,2825,2825,2825,2825,0
20230920,154800,388362230,2825,2825,2825,2825,0
20230920,154700,388362230,2825,2825,2825,2825,0
20230920,154600,388362230,2825,2825,2825,2825,0
20230920,154500,388362230,2825,2825,2825,2825,0
20230920,154400,388362230,2825,2825,2825,2825,0
20230920,154300,388362230,2825,2825,2825,2825,0
20230920,154200,388362230,2825,2825,2825,2825,0
20230920,154100,388362230,2825,2825,2825,2825,0
20230920,154000,388362230,2825,2825,2825,2825,0
20230920,153900,388362230,2825,2825,2825,2825,0
20230920,153800,388362230,2825,2825,2825,2825,0
20230920,153700,388362230,2825,2825,2825,2825,0
20230920,153600,388362230,2825,2825,2825,2825,0
20230920,153500,388362230,2825,2825,2825,2825,0
20230920,153400,388362230,2825,2825,2825,2825,0
20230920,153300,388362230,2825,2825,2825,2825,0
20230920,153200,388362230,2825,2825,2825,2825,0
20230920,153100,388362230,2825,2825,2825,2825,0
20230920,153000,388362230,2825,2825,2825,2825,4583
20230920,152900,375415255,2825,2825,2825,2825,0
20230920,152800,375415255,2825,2825,2825,2825,0
20230920,152700,375415255,2825,2825,2825,2825,0
20230920,152600,375415255,2825,2825,2825,2825,0
20230920,152500,375415255,2825,2825,2825,2825,0
20230920,152400,375415255,2825,2825,2825,2825,0
20230920,152300,375415255,2825,2825,2825,2825,0
20230920,152200,375415255,2825,2825,2825,2825,0
20230920,152100,375415255,2825,2825,2825,2825,0
20230920,152000,375415255,2825,2825,2825,2825,0
20230920,151900,375415255,2825,2825,2830,2825,186
20230920,151800,374889090,2830,2825,2830,2825,15
20230920,151700,374846680,2825,2825,2835,2825,8
20230920,151600,374824070,2825,2825,2825,2825,31
20230920,151500,374736495,2830,2830,2830,2830,240
20230920,151400,374057295,2835,2830,2835,2825,3022
20230920,151300,365519930,2835,2835,2835,2835,21
20230920,151200,365460395,2835,2835,2835,2825,173
20230920,151100,364971525,2835,2840,2840,2835,8
20230920,151000,364948830,2840,2840,2840,2840,0
20230920,150900,364948830,2840,2840,2840,2840,0
20230920,150800,364948830,2840,2840,2840,2840,1
20230920,150700,364945990,2840,2840,2840,2840,4
20230920,150600,364934630,2840,2840,2840,2840,3
20230920,150500,364926110,2840,2840,2840,2840,1
20230920,150400,364923270,2840,2840,2840,2840,8
20230920,150300,364900550,2840,2840,2840,2840,3
20230920,150200,364892030,2840,2840,2840,2840,1
20230920,150100,364889190,2835,2835,2835,2835,45
20230920,150000,364761615,2840,2840,2840,2840,0
20230920,145900,364761615,2840,2840,2840,2840,0
20230920,145800,364761615,2840,2835,2840,2835,31
20230920,145700,364673725,2825,2830,2830,2825,1000
20230920,145600,361848475,2835,2835,2840,2835,31
20230920,145500,361760540,2840,2840,2840,2840,0
20230920,145400,361760540,2840,2840,2840,2840,0
20230920,145300,361760540,2840,2830,2840,2830,311
20230920,145200,360878955,2830,2830,2830,2830,0
20230920,145100,360878955,2830,2830,2835,2830,80
20230920,145000,360652530,2825,2825,2825,2825,4
20230920,144900,360641230,2830,2830,2830,2830,0
20230920,144800,360641230,2830,2830,2830,2830,0
20230920,144700,360641230,2830,2830,2830,2830,0
20230920,144600,360641230,2830,2825,2830,2825,37
20230920,144500,360536525,2830,2830,2830,2830,29
20230920,144400,360454455,2830,2830,2835,2830,52
20230920,144300,360307265,2835,2835,2835,2835,22
20230920,144200,360244895,2830,2825,2830,2825,973
20230920,144100,357494605,2825,2825,2825,2825,0
20230920,144000,357494605,2825,2825,2825,2825,20
20230920,143900,357438105,2825,2825,2825,2825,1
20230920,143800,357435280,2825,2825,2825,2825,0
20230920,143700,357435280,2825,2825,2825,2825,0
20230920,143600,357435280,2825,2825,2825,2825,25
20230920,143500,357364655,2820,2820,2825,2820,324
20230920,143400,356450955,2825,2825,2825,2825,72
20230920,143300,356247555,2825,2825,2825,2825,160
20230920,143200,355795555,2820,2820,2820,2820,324
20230920,143100,354881875,2815,2815,2815,2815,371
20230920,143000,353837510,2810,2820,2820,2810,539
20230920,142900,352319530,2820,2820,2820,2815,88
20230920,142800,352071400,2815,2815,2815,2810,90
20230920,142700,351818125,2815,2815,2815,2805,645
20230920,142600,350003070,2810,2810,2810,2810,0
20230920,142500,350003070,2810,2815,2815,2810,43
20230920,142400,349882235,2815,2810,2815,2810,14
20230920,142300,349842845,2805,2800,2805,2785,3975
20230920,142200,338737390,2820,2810,2820,2800,2202
20230920,142100,332566690,2820,2810,2820,2805,1855
20230920,142000,327363320,2805,2805,2805,2805,0
20230920,141900,327363320,2805,2820,2825,2805,240
20230920,141800,326686720,2825,2835,2835,2800,16824
20230920,141700,279471305,2835,2830,2835,2825,1122
20230920,141600,276300455,2825,2835,2835,2825,6920
20230920,141500,256748720,2830,2830,2830,2830,450
20230920,141400,255475220,2835,2830,2835,2830,550
20230920,141300,253918220,2835,2835,2835,2835,5
20230920,141200,253904045,2830,2830,2830,2830,2250
20230920,141100,247536545,2835,2835,2835,2835,310
20230920,141000,246657695,2835,2840,2840,2835,11
20230920,140900,246626505,2840,2840,2840,2840,20
20230920,140800,246569705,2840,2840,2840,2840,0
20230920,140700,246569705,2840,2840,2840,2840,20
20230920,140600,246512905,2840,2840,2840,2840,1
20230920,140500,246510065,2845,2845,2845,2845,0
20230920,140400,246510065,2845,2840,2845,2840,14
20230920,140300,246470295,2845,2845,2845,2845,0
20230920,140200,246470295,2845,2845,2845,2845,0
20230920,140100,246470295,2845,2835,2845,2835,2
20230920,140000,246464615,2830,2830,2830,2830,22
20230920,135900,246402355,2830,2830,2830,2830,0
20230920,135800,246402355,2830,2835,2835,2830,2977
20230920,135700,237969890,2840,2840,2840,2840,0
20230920,135600,237969890,2840,2845,2845,2835,855
20230920,135500,235545800,2850,2850,2850,2850,0
20230920,135400,235545800,2850,2850,2850,2850,0
20230920,135300,235545800,2850,2835,2850,2835,799
20230920,135200,233279685,2835,2835,2835,2835,0
20230920,135100,233279685,2835,2835,2835,2835,0
20230920,135000,233279685,2835,2835,2835,2835,208
20230920,134900,232690005,2835,2835,2835,2835,1020
20230920,134800,229798305,2840,2840,2840,2840,0
20230920,134700,229798305,2840,2840,2840,2840,0
20230920,134600,229798305,2840,2840,2840,2840,55
20230920,134500,229642105,2840,2835,2840,2835,247
20230920,134400,228941050,2840,2840,2840,2840,0
20230920,134300,228941050,2840,2840,2840,2840,29
20230920,134200,228858690,2840,2840,2840,2840,100
20230920,134100,228574690,2840,2840,2840,2840,0
20230920,134000,228574690,2840,2840,2840,2840,2
20230920,133900,228569010,2840,2840,2840,2840,0
20230920,133800,228569010,2840,2840,2840,2840,0
20230920,133700,228569010,2840,2840,2840,2840,2
20230920,133600,228563330,2840,2840,2840,2840,5
20230920,133500,228549130,2840,2840,2840,2840,0
20230920,133400,228549130,2840,2840,2840,2840,0
20230920,133300,228549130,2840,2840,2840,2840,0
20230920,133200,228549130,2840,2840,2840,2840,158
20230920,133100,228100410,2840,2840,2840,2840,0
20230920,133000,228100410,2840,2840,2840,2840,114
20230920,132900,227776650,2840,2840,2840,2840,3
20230920,132800,227768130,2840,2840,2840,2840,0
20230920,132700,227768130,2840,2840,2840,2840,10
20230920,132600,227739730,2835,2835,2835,2835,1697
20230920,132500,222928735,2840,2840,2840,2840,202
20230920,132400,222355055,2840,2840,2840,2840,101
20230920,132300,222068215,2840,2840,2840,2840,1165
20230920,132200,218759615,2845,2845,2845,2845,0
20230920,132100,218759615,2845,2845,2845,2845,0
20230920,132000,218759615,2845,2845,2845,2845,10
20230920,131900,218731165,2840,2840,2840,2840,50
20230920,131800,218589165,2845,2845,2845,2845,0
20230920,131700,218589165,2845,2845,2845,2845,0
20230920,131600,218589165,2845,2845,2845,2845,0
20230920,131500,218589165,2845,2845,2845,2845,0
20230920,131400,218589165,2845,2840,2845,2840,2
20230920,131300,218583480,2845,2845,2845,2845,0
20230920,131200,218583480,2845,2840,2845,2840,2
20230920,131100,218577795,2845,2845,2845,2845,4
20230920,131000,218566415,2845,2840,2845,2840,2
20230920,130900,218560730,2845,2845,2845,2845,0
20230920,130800,218560730,2845,2845,2845,2845,0
20230920,130700,218560730,2845,2845,2845,2845,0
20230920,130600,218560730,2845,2845,2845,2845,1
20230920,130500,218557885,2845,2845,2845,2845,15
20230920,130400,218515210,2845,2845,2845,2845,0
20230920,130300,218515210,2845,2845,2845,2845,3
20230920,130200,218506675,2845,2845,2845,2845,27
20230920,130100,218429860,2845,2845,2845,2845,0
20230920,130000,218429860,2845,2845,2845,2845,0
20230920,125900,218429860,2845,2845,2845,2845,0
20230920,125800,218429860,2845,2845,2845,2845,0
20230920,125700,218429860,2845,2845,2845,2845,0
20230920,125600,218429860,2845,2840,2845,2840,51
20230920,125500,218284965,2840,2840,2840,2840,500
20230920,125400,216864965,2845,2845,2845,2845,20
20230920,125300,216808065,2845,2845,2845,2845,1
20230920,125200,216805220,2845,2845,2845,2845,0
20230920,125100,216805220,2845,2840,2845,2840,30
20230920,125000,216720010,2850,2850,2850,2850,0
20230920,124900,216720010,2850,2850,2850,2850,0
20230920,124800,216720010,2850,2845,2850,2845,6
20230920,124700,216702935,2850,2850,2850,2850,0
20230920,124600,216702935,2850,2850,2850,2850,0
20230920,124500,216702935,2850,2850,2850,2850,4
20230920,124400,216691535,2845,2845,2845,2845,0
20230920,124300,216691535,2845,2850,2850,2845,2
20230920,124200,216685840,2845,2845,2845,2845,0
20230920,124100,216685840,2845,2845,2845,2845,0
20230920,124000,216685840,2845,2845,2845,2845,0
20230920,123900,216685840,2845,2845,2845,2845,0
20230920,123800,216685840,2845,2845,2845,2845,4
20230920,123700,216674460,2845,2845,2845,2845,7
20230920,123600,216654545,2850,2850,2850,2850,0
20230920,123500,216654545,2850,2850,2850,2850,5
20230920,123400,216640295,2850,2850,2850,2850,0
20230920,123300,216640295,2850,2850,2850,2850,0
20230920,123200,216640295,2850,2850,2850,2850,0
20230920,123100,216640295,2850,2850,2850,2850,0
20230920,123000,216640295,2850,2850,2850,2850,0
20230920,122900,216640295,2850,2850,2850,2850,1
20230920,122800,216637445,2850,2850,2850,2850,0
20230920,122700,216637445,2850,2850,2850,2850,0
20230920,122600,216637445,2850,2845,2850,2845,120
20230920,122500,216295945,2850,2850,2850,2850,0
20230920,122400,216295945,2850,2850,2850,2850,60
20230920,122300,216124945,2840,2845,2845,2840,193
20230920,122200,215576785,2850,2850,2850,2850,0
20230920,122100,215576785,2850,2850,2850,2850,3
20230920,122000,215568235,2850,2850,2850,2850,2
20230920,121900,215562535,2850,2850,2850,2850,5
20230920,121800,215548285,2850,2850,2850,2850,3
20230920,121700,215539735,2840,2850,2850,2840,3003
20230920,121600,206999710,2850,2850,2850,2850,4
20230920,121500,206988310,2850,2850,2850,2850,0
20230920,121400,206988310,2850,2850,2850,2850,0
20230920,121300,206988310,2850,2850,2850,2850,0
20230920,121200,206988310,2850,2850,2850,2850,39
20230920,121100,206877160,2850,2850,2850,2850,0
20230920,121000,206877160,2850,2850,2850,2850,20
20230920,120900,206820160,2845,2845,2845,2845,0
20230920,120800,206820160,2845,2845,2845,2845,783
20230920,120700,204592525,2845,2845,2845,2845,10
20230920,120600,204564075,2845,2845,2845,2845,0
20230920,120500,204564075,2845,2845,2845,2845,0
20230920,120400,204564075,2845,2845,2845,2845,0
20230920,120300,204564075,2845,2845,2845,2845,295
20230920,120200,203724800,2845,2845,2845,2845,12
20230920,120100,203690660,2845,2845,2845,2845,1
20230920,120000,203687815,2845,2845,2845,2845,0
20230920,115900,203687815,2845,2845,2845,2845,0
20230920,115800,203687815,2845,2845,2845,2845,0
20230920,115700,203687815,2845,2845,2845,2845,700
20230920,115600,201696315,2845,2845,2845,2845,100
20230920,115500,201411815,2845,2845,2845,2845,0
20230920,115400,201411815,2845,2845,2845,2845,1
20230920,115300,201408970,2845,2845,2845,2845,10
20230920,115200,201380520,2845,2840,2845,2835,1008
20230920,115100,198522330,2840,2840,2840,2840,187
20230920,115000,197991250,2840,2840,2840,2840,0
20230920,114900,197991250,2840,2840,2840,2840,0
20230920,114800,197991250,2840,2840,2840,2840,0
20230920,114700,197991250,2840,2840,2840,2840,0
20230920,114600,197991250,2840,2840,2840,2840,15
20230920,114500,197948650,2845,2840,2845,2840,282
20230920,114400,197146440,2845,2845,2845,2845,0
20230920,114300,197146440,2845,2845,2845,2845,0
20230920,114200,197146440,2845,2845,2845,2845,20
20230920,114100,197089540,2840,2840,2840,2840,0
20230920,114000,197089540,2840,2840,2845,2840,7
20230920,113900,197069655,2835,2840,2840,2835,483
20230920,113800,195700325,2845,2845,2845,2845,0
20230920,113700,195700325,2845,2845,2845,2840,66
20230920,113600,195512605,2845,2840,2845,2840,13
20230920,113500,195475640,2845,2840,2845,2840,31
20230920,113400,195387595,2840,2840,2840,2840,0
20230920,113300,195387595,2840,2840,2840,2840,0
20230920,113200,195387595,2840,2840,2840,2840,0
20230920,113100,195387595,2840,2840,2840,2840,0
20230920,113000,195387595,2840,2840,2840,2840,6
20230920,112900,195370555,2840,2840,2840,2840,900
20230920,112800,192814555,2840,2840,2840,2840,200
20230920,112700,192246555,2840,2840,2840,2840,200
20230920,112600,191678555,2840,2840,2840,2840,0
20230920,112500,191678555,2840,2840,2840,2840,0
20230920,112400,191678555,2840,2840,2840,2840,0
20230920,112300,191678555,2840,2840,2840,2840,11
20230920,112200,191647315,2835,2835,2835,2835,210
20230920,112100,191051965,2840,2840,2840,2840,0
20230920,112000,191051965,2840,2840,2840,2840,0
20230920,111900,191051965,2840,2840,2840,2840,0
20230920,111800,191051965,2840,2835,2840,2835,80
20230920,111700,190825035,2835,2835,2835,2835,209
20230920,111600,190232520,2835,2835,2835,2835,200
20230920,111500,189665520,2835,2835,2835,2835,0
20230920,111400,189665520,2835,2835,2835,2835,3
20230920,111300,189657015,2835,2835,2835,2835,0
20230920,111200,189657015,2835,2835,2835,2835,0
20230920,111100,189657015,2835,2835,2835,2830,647
20230920,111000,187824560,2835,2835,2835,2830,9
20230920,110900,187799050,2830,2830,2830,2830,0
20230920,110800,187799050,2830,2830,2830,2830,20
20230920,110700,187742450,2830,2830,2830,2830,22
20230920,110600,187680190,2825,2830,2830,2825,710
20230920,110500,185671085,2825,2830,2830,2825,553
20230920,110400,184106390,2830,2830,2830,2830,150
20230920,110300,183681890,2825,2825,2825,2825,0
20230920,110200,183681890,2825,2825,2825,2825,0
20230920,110100,183681890,2825,2830,2830,2825,445
20230920,110000,182424095,2830,2830,2830,2830,150
20230920,105900,181999595,2825,2830,2830,2825,250
20230920,105800,181292100,2830,2835,2835,2830,3200
20230920,105700,172234460,2840,2840,2840,2840,0
20230920,105600,172234460,2840,2840,2840,2835,290
20230920,105500,171412300,2845,2845,2845,2845,1
20230920,105400,171409455,2835,2845,2845,2830,751
20230920,105300,169280460,2845,2840,2845,2835,151
20230920,105200,168852335,2845,2845,2845,2845,0
20230920,105100,168852335,2845,2845,2845,2845,0
20230920,105000,168852335,2845,2840,2845,2830,1831
20230920,104900,163663215,2835,2840,2840,2835,90
20230920,104800,163407635,2845,2835,2845,2835,1052
20230920,104700,160423415,2840,2840,2840,2840,156
20230920,104600,159980375,2835,2835,2835,2835,0
20230920,104500,159980375,2835,2835,2835,2835,0
20230920,104400,159980375,2835,2840,2840,2835,4000
20230920,104300,148627625,2845,2845,2845,2845,0
20230920,104200,148627625,2845,2840,2845,2840,2
20230920,104100,148621940,2840,2840,2840,2840,285
20230920,104000,147812540,2845,2845,2845,2845,300
20230920,103900,146959040,2840,2840,2840,2840,350
20230920,103800,145965040,2845,2845,2845,2845,315
20230920,103700,145068865,2840,2845,2850,2840,714
20230920,103600,143038860,2850,2845,2850,2845,1055
20230920,103500,140032990,2850,2845,2850,2845,1468
20230920,103400,135856525,2850,2850,2850,2850,20
20230920,103300,135799525,2850,2850,2850,2850,0
20230920,103200,135799525,2850,2850,2850,2850,27
20230920,103100,135722575,2850,2850,2850,2850,0
20230920,103000,135722575,2850,2850,2850,2850,0
20230920,102900,135722575,2850,2850,2850,2850,0
20230920,102800,135722575,2850,2850,2850,2850,2
20230920,102700,135716875,2860,2840,2860,2840,2
20230920,102600,135711175,2840,2850,2850,2840,2600
20230920,102500,128322840,2840,2845,2845,2840,400
20230920,102400,127185125,2845,2850,2850,2845,1311
20230920,102300,123454830,2855,2860,2860,2855,7
20230920,102200,123434840,2850,2850,2850,2850,177
20230920,102100,122930390,2860,2860,2860,2860,0
20230920,102000,122930390,2860,2860,2860,2860,41
20230920,101900,122813130,2860,2855,2860,2855,10
20230920,101800,122784555,2855,2855,2855,2855,0
20230920,101700,122784555,2855,2860,2860,2855,7
20230920,101600,122764545,2860,2860,2860,2860,1
20230920,101500,122761685,2865,2865,2865,2865,1
20230920,101400,122758820,2850,2860,2860,2850,122
20230920,101300,122410335,2860,2860,2860,2860,3
20230920,101200,122401755,2865,2865,2865,2865,0
20230920,101100,122401755,2865,2865,2865,2865,5
20230920,101000,122387430,2865,2865,2865,2865,1057
20230920,100900,119359125,2865,2865,2865,2865,5
20230920,100800,119344800,2865,2865,2865,2865,0
20230920,100700,119344800,2865,2865,2865,2865,518
20230920,100600,117860730,2865,2845,2865,2845,462
20230920,100500,116544315,2850,2850,2850,2850,134
20230920,100400,116162415,2850,2850,2850,2845,715
20230920,100300,114124860,2850,2850,2850,2850,0
20230920,100200,114124860,2850,2855,2855,2850,254
20230920,100100,113400920,2860,2860,2860,2860,10
20230920,100000,113372320,2855,2860,2865,2855,15
20230920,095900,113329420,2865,2865,2865,2865,5
20230920,095800,113315095,2865,2850,2865,2845,367
20230920,095700,112269050,2850,2865,2865,2850,586
20230920,095600,110598200,2865,2865,2865,2865,0
20230920,095500,110598200,2865,2865,2865,2865,1
20230920,095400,110595335,2850,2845,2850,2845,110
20230920,095300,110281850,2845,2865,2865,2845,6574
20230920,095200,91533750,2880,2880,2880,2880,0
20230920,095100,91533750,2880,2880,2880,2880,1
20230920,095000,91530870,2860,2860,2860,2860,2
20230920,094900,91525150,2860,2860,2860,2860,0
20230920,094800,91525150,2860,2865,2865,2860,1446
20230920,094700,87389325,2865,2865,2865,2865,0
20230920,094600,87389325,2865,2865,2865,2865,0
20230920,094500,87389325,2865,2865,2865,2865,740
20230920,094400,85269225,2870,2870,2870,2870,0
20230920,094300,85269225,2870,2880,2880,2870,10
20230920,094200,85240515,2870,2870,2880,2870,31
20230920,094100,85151535,2875,2880,2880,2875,3
20230920,094000,85142905,2875,2875,2875,2875,47
20230920,093900,85007780,2880,2880,2880,2880,5
20230920,093800,84993380,2885,2885,2885,2885,0
20230920,093700,84993380,2885,2885,2885,2885,0
20230920,093600,84993380,2885,2880,2885,2880,3
20230920,093500,84984730,2885,2880,2885,2880,2
20230920,093400,84978965,2885,2875,2885,2875,189
20230920,093300,84434670,2880,2875,2880,2875,151
20230920,093200,84000535,2875,2875,2875,2875,5
20230920,093100,83986160,2875,2875,2875,2875,1
20230920,093000,83983285,2865,2865,2865,2865,0
20230920,092900,83983285,2865,2870,2870,2865,583
20230920,092800,82312985,2870,2870,2870,2870,0
20230920,092700,82312985,2870,2870,2870,2870,9
20230920,092600,82287155,2875,2875,2875,2875,1005
20230920,092500,79397780,2875,2870,2875,2870,11
20230920,092400,79366205,2875,2880,2880,2875,58
20230920,092300,79199170,2865,2865,2880,2865,953
20230920,092200,76468810,2865,2880,2885,2860,1426
20230920,092100,72366650,2880,2865,2880,2865,98
20230920,092000,72085005,2865,2865,2865,2865,20
20230920,091900,72027705,2860,2860,2860,2860,468
20230920,091800,70689225,2860,2865,2865,2860,801
20230920,091700,68398315,2870,2870,2875,2865,599
20230920,091600,66681770,2875,2875,2880,2865,764
20230920,091500,64491760,2880,2875,2880,2875,19
20230920,091400,64437130,2875,2875,2875,2875,0
20230920,091300,64437130,2875,2875,2875,2875,5
20230920,091200,64422755,2865,2880,2880,2865,129
20230920,091100,64053020,2880,2880,2880,2880,0
20230920,091000,64053020,2880,2860,2880,2860,2
20230920,090900,64047280,2860,2880,2880,2860,19635
20230920,090800,7885180,2880,2865,2880,2865,1284
20230920,090700,4206460,2860,2860,2860,2860,0
20230920,090600,4206460,2860,2865,2865,2855,311
20230920,090500,3317045,2860,2860,2860,2860,287
20230920,090400,2496225,2860,2870,2870,2860,225
20230920,090300,1851840,2880,2880,2880,2880,0
20230920,090200,1851840,2880,2880,2880,2880,0
20230920,090100,1851840,2880,2880,2880,2880,0
20230920,090000,1851840,2880,2880,2880,2880,643