stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193100,303158405,2750,2750,2750,2750,8171
20230921,193000,303158405,2750,2750,2750,2750,0
20230921,192900,303158405,2750,2750,2750,2750,0
20230921,192800,303158405,2750,2750,2750,2750,0
20230921,192700,303158405,2750,2750,2750,2750,0
20230921,192600,303158405,2750,2750,2750,2750,0
20230921,192500,303158405,2750,2750,2750,2750,0
20230921,192400,303158405,2750,2750,2750,2750,0
20230921,192300,303158405,2750,2750,2750,2750,0
20230921,192200,303158405,2750,2750,2750,2750,0
20230921,192100,303158405,2750,2750,2750,2750,0
20230921,192000,303158405,2750,2750,2750,2750,0
20230921,191900,303158405,2750,2750,2750,2750,0
20230921,191800,303158405,2750,2750,2750,2750,0
20230921,191700,303158405,2750,2750,2750,2750,0
20230921,191600,303158405,2750,2750,2750,2750,0
20230921,191500,303158405,2750,2750,2750,2750,0
20230921,191400,303158405,2750,2750,2750,2750,0
20230921,191300,303158405,2750,2750,2750,2750,0
20230921,191200,303158405,2750,2750,2750,2750,0
20230921,191100,303158405,2750,2750,2750,2750,0
20230921,191000,303158405,2750,2750,2750,2750,0
20230921,190900,303158405,2750,2750,2750,2750,0
20230921,190800,303158405,2750,2750,2750,2750,0
20230921,190700,303158405,2750,2750,2750,2750,0
20230921,190600,303158405,2750,2750,2750,2750,0
20230921,190500,303158405,2750,2750,2750,2750,0
20230921,190400,303158405,2750,2750,2750,2750,0
20230921,190300,303158405,2750,2750,2750,2750,0
20230921,190200,303158405,2750,2750,2750,2750,0
20230921,190100,303158405,2750,2750,2750,2750,8171
20230921,190000,303158405,2750,2750,2750,2750,0
20230921,185900,303158405,2750,2750,2750,2750,0
20230921,185800,303158405,2750,2750,2750,2750,0
20230921,185700,303158405,2750,2750,2750,2750,0
20230921,185600,303158405,2750,2750,2750,2750,0
20230921,185500,303158405,2750,2750,2750,2750,0
20230921,185400,303158405,2750,2750,2750,2750,0
20230921,185300,303158405,2750,2750,2750,2750,0
20230921,185200,303158405,2750,2750,2750,2750,0
20230921,185100,303158405,2750,2750,2750,2750,0
20230921,185000,303158405,2750,2750,2750,2750,0
20230921,184900,303158405,2750,2750,2750,2750,0
20230921,184800,303158405,2750,2750,2750,2750,0
20230921,184700,303158405,2750,2750,2750,2750,0
20230921,184600,303158405,2750,2750,2750,2750,0
20230921,184500,303158405,2750,2750,2750,2750,0
20230921,184400,303158405,2750,2750,2750,2750,0
20230921,184300,303158405,2750,2750,2750,2750,0
20230921,184200,303158405,2750,2750,2750,2750,0
20230921,184100,303158405,2750,2750,2750,2750,0
20230921,184000,303158405,2750,2750,2750,2750,0
20230921,183900,303158405,2750,2750,2750,2750,0
20230921,183800,303158405,2750,2750,2750,2750,0
20230921,183700,303158405,2750,2750,2750,2750,0
20230921,183600,303158405,2750,2750,2750,2750,0
20230921,183500,303158405,2750,2750,2750,2750,0
20230921,183400,303158405,2750,2750,2750,2750,0
20230921,183300,303158405,2750,2750,2750,2750,0
20230921,183200,303158405,2750,2750,2750,2750,0
20230921,183100,303158405,2750,2750,2750,2750,8171
20230921,183000,303158405,2750,2750,2750,2750,0
20230921,182900,303158405,2750,2750,2750,2750,0
20230921,182800,303158405,2750,2750,2750,2750,0
20230921,182700,303158405,2750,2750,2750,2750,0
20230921,182600,303158405,2750,2750,2750,2750,0
20230921,182500,303158405,2750,2750,2750,2750,0
20230921,182400,303158405,2750,2750,2750,2750,0
20230921,182300,303158405,2750,2750,2750,2750,0
20230921,182200,303158405,2750,2750,2750,2750,0
20230921,182100,303158405,2750,2750,2750,2750,0
20230921,182000,303158405,2750,2750,2750,2750,0
20230921,181900,303158405,2750,2750,2750,2750,0
20230921,181800,303158405,2750,2750,2750,2750,0
20230921,181700,303158405,2750,2750,2750,2750,0
20230921,181600,303158405,2750,2750,2750,2750,0
20230921,181500,303158405,2750,2750,2750,2750,0
20230921,181400,303158405,2750,2750,2750,2750,0
20230921,181300,303158405,2750,2750,2750,2750,0
20230921,181200,303158405,2750,2750,2750,2750,0
20230921,181100,303158405,2750,2750,2750,2750,0
20230921,181000,303158405,2750,2750,2750,2750,0
20230921,180900,303158405,2750,2750,2750,2750,0
20230921,180800,303158405,2750,2750,2750,2750,0
20230921,180700,303158405,2750,2750,2750,2750,0
20230921,180600,303158405,2750,2750,2750,2750,0
20230921,180500,303158405,2750,2750,2750,2750,0
20230921,180400,303158405,2750,2750,2750,2750,0
20230921,180300,303158405,2750,2750,2750,2750,0
20230921,180200,303158405,2750,2750,2750,2750,0
20230921,180100,303158405,2750,2750,2750,2750,8171
20230921,180000,303158405,2750,2750,2750,2750,0
20230921,175900,303158405,2750,2750,2750,2750,0
20230921,175800,303158405,2750,2750,2750,2750,0
20230921,175700,303158405,2750,2750,2750,2750,0
20230921,175600,303158405,2750,2750,2750,2750,0
20230921,175500,303158405,2750,2750,2750,2750,0
20230921,175400,303158405,2750,2750,2750,2750,0
20230921,175300,303158405,2750,2750,2750,2750,0
20230921,175200,303158405,2750,2750,2750,2750,0
20230921,175100,303158405,2750,2750,2750,2750,0
20230921,175000,303158405,2750,2750,2750,2750,0
20230921,174900,303158405,2750,2750,2750,2750,0
20230921,174800,303158405,2750,2750,2750,2750,0
20230921,174700,303158405,2750,2750,2750,2750,0
20230921,174600,303158405,2750,2750,2750,2750,0
20230921,174500,303158405,2750,2750,2750,2750,0
20230921,174400,303158405,2750,2750,2750,2750,0
20230921,174300,303158405,2750,2750,2750,2750,0
20230921,174200,303158405,2750,2750,2750,2750,0
20230921,174100,303158405,2750,2750,2750,2750,0
20230921,174000,303158405,2750,2750,2750,2750,0
20230921,173900,303158405,2750,2750,2750,2750,0
20230921,173800,303158405,2750,2750,2750,2750,0
20230921,173700,303158405,2750,2750,2750,2750,0
20230921,173600,303158405,2750,2750,2750,2750,0
20230921,173500,303158405,2750,2750,2750,2750,0
20230921,173400,303158405,2750,2750,2750,2750,0
20230921,173300,303158405,2750,2750,2750,2750,0
20230921,173200,303158405,2750,2750,2750,2750,0
20230921,173100,303158405,2750,2750,2750,2750,8171
20230921,173000,303158405,2750,2750,2750,2750,0
20230921,172900,303158405,2750,2750,2750,2750,0
20230921,172800,303158405,2750,2750,2750,2750,0
20230921,172700,303158405,2750,2750,2750,2750,0
20230921,172600,303158405,2750,2750,2750,2750,0
20230921,172500,303158405,2750,2750,2750,2750,0
20230921,172400,303158405,2750,2750,2750,2750,0
20230921,172300,303158405,2750,2750,2750,2750,0
20230921,172200,303158405,2750,2750,2750,2750,0
20230921,172100,303158405,2750,2750,2750,2750,0
20230921,172000,303158405,2750,2750,2750,2750,0
20230921,171900,303158405,2750,2750,2750,2750,0
20230921,171800,303158405,2750,2750,2750,2750,0
20230921,171700,303158405,2750,2750,2750,2750,0
20230921,171600,303158405,2750,2750,2750,2750,0
20230921,171500,303158405,2750,2750,2750,2750,0
20230921,171400,303158405,2750,2750,2750,2750,0
20230921,171300,303158405,2750,2750,2750,2750,0
20230921,171200,303158405,2750,2750,2750,2750,0
20230921,171100,303158405,2750,2750,2750,2750,0
20230921,171000,303158405,2750,2750,2750,2750,0
20230921,170900,303158405,2750,2750,2750,2750,0
20230921,170800,303158405,2750,2750,2750,2750,0
20230921,170700,303158405,2750,2750,2750,2750,0
20230921,170600,303158405,2750,2750,2750,2750,0
20230921,170500,303158405,2750,2750,2750,2750,0
20230921,170400,303158405,2750,2750,2750,2750,0
20230921,170300,303158405,2750,2750,2750,2750,0
20230921,170200,303158405,2750,2750,2750,2750,0
20230921,170100,303158405,2750,2750,2750,2750,8171
20230921,170000,303158405,2750,2750,2750,2750,0
20230921,165900,303158405,2750,2750,2750,2750,0
20230921,165800,303158405,2750,2750,2750,2750,0
20230921,165700,303158405,2750,2750,2750,2750,0
20230921,165600,303158405,2750,2750,2750,2750,0
20230921,165500,303158405,2750,2750,2750,2750,0
20230921,165400,303158405,2750,2750,2750,2750,0
20230921,165300,303158405,2750,2750,2750,2750,0
20230921,165200,303158405,2750,2750,2750,2750,0
20230921,165100,303158405,2750,2750,2750,2750,0
20230921,165000,303158405,2750,2750,2750,2750,0
20230921,164900,303158405,2750,2750,2750,2750,0
20230921,164800,303158405,2750,2750,2750,2750,0
20230921,164700,303158405,2750,2750,2750,2750,0
20230921,164600,303158405,2750,2750,2750,2750,0
20230921,164500,303158405,2750,2750,2750,2750,0
20230921,164400,303158405,2750,2750,2750,2750,0
20230921,164300,303158405,2750,2750,2750,2750,0
20230921,164200,303158405,2750,2750,2750,2750,0
20230921,164100,303158405,2750,2750,2750,2750,0
20230921,164000,303158405,2750,2750,2750,2750,0
20230921,163900,303158405,2750,2750,2750,2750,0
20230921,163800,303158405,2750,2750,2750,2750,0
20230921,163700,303158405,2750,2750,2750,2750,0
20230921,163600,303158405,2750,2750,2750,2750,0
20230921,163500,303158405,2750,2750,2750,2750,0
20230921,163400,303158405,2750,2750,2750,2750,0
20230921,163300,303158405,2750,2750,2750,2750,0
20230921,163200,303158405,2750,2750,2750,2750,0
20230921,163100,303158405,2750,2750,2750,2750,8171
20230921,163000,303158405,2750,2750,2750,2750,0
20230921,162900,303158405,2750,2750,2750,2750,0
20230921,162800,303158405,2750,2750,2750,2750,0
20230921,162700,303158405,2750,2750,2750,2750,0
20230921,162600,303158405,2750,2750,2750,2750,0
20230921,162500,303158405,2750,2750,2750,2750,0
20230921,162400,303158405,2750,2750,2750,2750,0
20230921,162300,303158405,2750,2750,2750,2750,0
20230921,162200,303158405,2750,2750,2750,2750,0
20230921,162100,303158405,2750,2750,2750,2750,0
20230921,162000,303158405,2750,2750,2750,2750,0
20230921,161900,303158405,2750,2750,2750,2750,0
20230921,161800,303158405,2750,2750,2750,2750,0
20230921,161700,303158405,2750,2750,2750,2750,0
20230921,161600,303158405,2750,2750,2750,2750,0
20230921,161500,303158405,2750,2750,2750,2750,0
20230921,161400,303158405,2750,2750,2750,2750,0
20230921,161300,303158405,2750,2750,2750,2750,0
20230921,161200,303158405,2750,2750,2750,2750,0
20230921,161100,303158405,2750,2750,2750,2750,0
20230921,161000,303158405,2750,2750,2750,2750,0
20230921,160900,303158405,2750,2750,2750,2750,0
20230921,160800,303158405,2750,2750,2750,2750,0
20230921,160700,303158405,2750,2750,2750,2750,0
20230921,160600,303158405,2750,2750,2750,2750,0
20230921,160500,303158405,2750,2750,2750,2750,0
20230921,160400,303158405,2750,2750,2750,2750,0
20230921,160300,303158405,2750,2750,2750,2750,0
20230921,160200,303158405,2750,2750,2750,2750,0
20230921,160100,303158405,2750,2750,2750,2750,8171
20230921,160000,303158405,2750,2750,2750,2750,0
20230921,155900,303158405,2750,2750,2750,2750,0
20230921,155800,303158405,2750,2750,2750,2750,0
20230921,155700,303158405,2750,2750,2750,2750,0
20230921,155600,303158405,2750,2750,2750,2750,0
20230921,155500,303158405,2750,2750,2750,2750,0
20230921,155400,303158405,2750,2750,2750,2750,0
20230921,155300,303158405,2750,2750,2750,2750,0
20230921,155200,303158405,2750,2750,2750,2750,0
20230921,155100,303158405,2750,2750,2750,2750,0
20230921,155000,303158405,2750,2750,2750,2750,0
20230921,154900,303158405,2750,2750,2750,2750,0
20230921,154800,303158405,2750,2750,2750,2750,0
20230921,154700,303158405,2750,2750,2750,2750,0
20230921,154600,303158405,2750,2750,2750,2750,0
20230921,154500,303158405,2750,2750,2750,2750,0
20230921,154400,303158405,2750,2750,2750,2750,0
20230921,154300,303158405,2750,2750,2750,2750,0
20230921,154200,303158405,2750,2750,2750,2750,0
20230921,154100,303158405,2750,2750,2750,2750,0
20230921,154000,303158405,2750,2750,2750,2750,0
20230921,153900,303158405,2750,2750,2750,2750,0
20230921,153800,303158405,2750,2750,2750,2750,0
20230921,153700,303158405,2750,2750,2750,2750,0
20230921,153600,303158405,2750,2750,2750,2750,0
20230921,153500,303158405,2750,2750,2750,2750,0
20230921,153400,303158405,2750,2750,2750,2750,0
20230921,153300,303158405,2750,2750,2750,2750,0
20230921,153200,303158405,2750,2750,2750,2750,0
20230921,153100,303158405,2750,2750,2750,2750,8171
20230921,153000,303158405,2750,2750,2750,2750,8171
20230921,152900,280688155,2775,2775,2775,2775,0
20230921,152800,280688155,2775,2775,2775,2775,0
20230921,152700,280688155,2775,2775,2775,2775,0
20230921,152600,280688155,2775,2775,2775,2775,0
20230921,152500,280688155,2775,2775,2775,2775,0
20230921,152400,280688155,2775,2775,2775,2775,0
20230921,152300,280688155,2775,2775,2775,2775,0
20230921,152200,280688155,2775,2775,2775,2775,0
20230921,152100,280688155,2775,2775,2775,2775,0
20230921,152000,280688155,2775,2775,2775,2775,0
20230921,151900,280688155,2775,2775,2775,2775,10
20230921,151800,280660405,2760,2775,2775,2760,1211
20230921,151700,277312815,2775,2770,2775,2765,731
20230921,151600,275291290,2775,2775,2775,2775,2
20230921,151500,275285740,2775,2775,2775,2775,0
20230921,151400,275285740,2775,2775,2775,2765,88
20230921,151300,275042195,2775,2775,2775,2775,18
20230921,151200,274992245,2775,2775,2775,2775,0
20230921,151100,274992245,2775,2775,2775,2775,0
20230921,151000,274992245,2775,2775,2775,2775,0
20230921,150900,274992245,2775,2765,2775,2760,4995
20230921,150800,261198280,2775,2775,2775,2775,55
20230921,150700,261045655,2775,2775,2775,2775,10
20230921,150600,261017905,2770,2775,2775,2770,762
20230921,150500,258907115,2775,2775,2775,2775,10
20230921,150400,258879365,2770,2770,2770,2770,800
20230921,150300,256663365,2775,2775,2775,2775,0
20230921,150200,256663365,2775,2770,2775,2770,859
20230921,150100,254283830,2775,2775,2775,2775,0
20230921,150000,254283830,2775,2775,2775,2775,0
20230921,145900,254283830,2775,2775,2775,2775,0
20230921,145800,254283830,2775,2775,2775,2775,0
20230921,145700,254283830,2775,2770,2775,2770,201
20230921,145600,253726060,2775,2775,2775,2775,20
20230921,145500,253670560,2775,2775,2775,2775,192
20230921,145400,253137760,2775,2775,2775,2775,31
20230921,145300,253051735,2775,2770,2775,2770,1409
20230921,145200,249148755,2780,2770,2780,2770,1151
20230921,145100,245960385,2780,2780,2780,2780,0
20230921,145000,245960385,2780,2780,2780,2780,8
20230921,144900,245938145,2775,2775,2775,2775,2
20230921,144800,245932595,2780,2770,2780,2770,201
20230921,144700,245374965,2770,2770,2770,2770,10
20230921,144600,245347265,2775,2775,2775,2775,180
20230921,144500,244847765,2780,2775,2780,2775,435
20230921,144400,243640625,2775,2775,2775,2775,4
20230921,144300,243629525,2785,2775,2785,2775,200
20230921,144200,243073375,2770,2780,2780,2770,31
20230921,144100,242987495,2780,2780,2780,2780,0
20230921,144000,242987495,2780,2770,2780,2770,141
20230921,143900,242596915,2780,2780,2780,2780,4
20230921,143800,242585795,2780,2780,2780,2780,0
20230921,143700,242585795,2780,2780,2780,2780,0
20230921,143600,242585795,2780,2780,2780,2780,0
20230921,143500,242585795,2780,2780,2780,2780,17
20230921,143400,242538535,2780,2780,2780,2775,82
20230921,143300,242310915,2780,2780,2780,2780,0
20230921,143200,242310915,2780,2780,2780,2780,0
20230921,143100,242310915,2780,2780,2780,2780,0
20230921,143000,242310915,2780,2780,2780,2780,659
20230921,142900,240478895,2780,2780,2780,2780,1
20230921,142800,240476115,2780,2780,2780,2775,25
20230921,142700,240406690,2775,2775,2775,2775,52
20230921,142600,240262390,2780,2775,2780,2775,115
20230921,142500,239943240,2780,2780,2780,2780,0
20230921,142400,239943240,2780,2780,2780,2780,1000
20230921,142300,237163240,2780,2770,2780,2770,1011
20230921,142200,234357760,2780,2780,2780,2780,0
20230921,142100,234357760,2780,2780,2780,2775,55
20230921,142000,234204885,2775,2775,2775,2775,1100
20230921,141900,231152385,2780,2770,2780,2770,38
20230921,141800,231046980,2770,2775,2775,2770,117
20230921,141700,230722850,2780,2780,2780,2780,0
20230921,141600,230722850,2780,2775,2780,2775,108
20230921,141500,230422650,2780,2780,2780,2780,0
20230921,141400,230422650,2780,2780,2780,2780,0
20230921,141300,230422650,2780,2775,2780,2775,48
20230921,141200,230289420,2780,2780,2780,2780,0
20230921,141100,230289420,2780,2775,2780,2775,21
20230921,141000,230231140,2780,2775,2780,2775,34
20230921,140900,230136785,2775,2775,2775,2775,17
20230921,140800,230089610,2775,2780,2780,2775,21
20230921,140700,230031235,2780,2780,2780,2780,0
20230921,140600,230031235,2780,2780,2780,2780,5
20230921,140500,230017335,2780,2775,2780,2775,209
20230921,140400,229437315,2775,2775,2775,2775,0
20230921,140300,229437315,2775,2775,2775,2775,0
20230921,140200,229437315,2775,2775,2775,2775,0
20230921,140100,229437315,2775,2775,2775,2775,3
20230921,140000,229428990,2780,2780,2780,2780,140
20230921,135900,229039790,2775,2770,2780,2770,12
20230921,135800,229006490,2770,2770,2770,2770,0
20230921,135700,229006490,2770,2775,2775,2770,4285
20230921,135600,217116615,2775,2775,2775,2775,10
20230921,135500,217088865,2780,2775,2780,2775,62
20230921,135400,216916810,2775,2775,2775,2775,165
20230921,135300,216458935,2775,2775,2775,2775,679
20230921,135200,214574710,2775,2775,2775,2775,0
20230921,135100,214574710,2775,2775,2775,2775,5
20230921,135000,214560835,2780,2780,2780,2780,5
20230921,134900,214546935,2780,2780,2780,2775,948
20230921,134800,211916225,2775,2775,2775,2775,497
20230921,134700,210537050,2775,2775,2775,2775,0
20230921,134600,210537050,2775,2775,2775,2775,0
20230921,134500,210537050,2775,2775,2775,2775,3
20230921,134400,210528725,2780,2780,2780,2780,0
20230921,134300,210528725,2780,2780,2780,2780,0
20230921,134200,210528725,2780,2775,2780,2775,10
20230921,134100,210500970,2775,2770,2775,2770,82
20230921,134000,210273775,2770,2770,2770,2770,1
20230921,133900,210271005,2770,2770,2770,2770,30
20230921,133800,210187905,2770,2770,2770,2770,0
20230921,133700,210187905,2770,2770,2770,2765,128
20230921,133600,209833845,2770,2770,2770,2770,11
20230921,133500,209803375,2770,2770,2770,2770,0
20230921,133400,209803375,2770,2770,2770,2770,10
20230921,133300,209775675,2770,2770,2770,2770,2
20230921,133200,209770135,2765,2765,2770,2765,16
20230921,133100,209725885,2770,2770,2770,2770,1
20230921,133000,209723115,2760,2760,2760,2760,38
20230921,132900,209618235,2770,2760,2770,2760,5
20230921,132800,209604405,2765,2765,2765,2765,0
20230921,132700,209604405,2765,2765,2765,2765,23
20230921,132600,209540810,2770,2770,2770,2770,0
20230921,132500,209540810,2770,2770,2770,2770,0
20230921,132400,209540810,2770,2770,2770,2770,1
20230921,132300,209538040,2760,2770,2770,2760,323
20230921,132200,208646430,2770,2765,2770,2760,319
20230921,132100,207765885,2770,2770,2770,2770,28
20230921,132000,207688325,2765,2765,2765,2765,61
20230921,131900,207519660,2770,2770,2770,2770,0
20230921,131800,207519660,2770,2770,2770,2770,3
20230921,131700,207511350,2765,2765,2765,2765,202
20230921,131600,206952820,2765,2770,2770,2765,13
20230921,131500,206916865,2765,2765,2765,2765,54
20230921,131400,206767555,2765,2770,2770,2765,25
20230921,131300,206698390,2770,2765,2770,2765,3
20230921,131200,206690090,2760,2760,2770,2760,736
20230921,131100,204658395,2765,2765,2765,2765,0
20230921,131000,204658395,2765,2760,2765,2760,2104
20230921,130900,198851335,2765,2765,2765,2765,2
20230921,130800,198845805,2760,2760,2760,2760,0
20230921,130700,198845805,2760,2760,2760,2760,0
20230921,130600,198845805,2760,2760,2760,2760,3000
20230921,130500,190565805,2760,2765,2765,2760,301
20230921,130400,189735040,2760,2760,2760,2760,300
20230921,130300,188907040,2760,2760,2760,2760,153
20230921,130200,188484760,2765,2765,2765,2765,2210
20230921,130100,182374110,2770,2770,2770,2770,0
20230921,130000,182374110,2770,2770,2770,2770,1
20230921,125900,182371340,2770,2770,2770,2770,0
20230921,125800,182371340,2770,2770,2770,2770,0
20230921,125700,182371340,2770,2770,2770,2770,80
20230921,125600,182149740,2770,2770,2770,2770,0
20230921,125500,182149740,2770,2770,2770,2770,8
20230921,125400,182127580,2770,2770,2770,2770,0
20230921,125300,182127580,2770,2770,2770,2770,100
20230921,125200,181850580,2770,2770,2770,2770,106
20230921,125100,181556960,2770,2770,2770,2770,155
20230921,125000,181127610,2770,2770,2770,2770,0
20230921,124900,181127610,2770,2770,2770,2770,0
20230921,124800,181127610,2770,2770,2770,2770,238
20230921,124700,180468350,2770,2770,2770,2770,5
20230921,124600,180454500,2765,2770,2770,2765,2328
20230921,124500,174016780,2780,2780,2780,2780,0
20230921,124400,174016780,2780,2780,2780,2780,0
20230921,124300,174016780,2780,2780,2780,2780,5
20230921,124200,174002880,2780,2780,2780,2780,0
20230921,124100,174002880,2780,2780,2780,2780,1
20230921,124000,174000100,2770,2780,2780,2770,301
20230921,123900,173166320,2775,2775,2775,2775,50
20230921,123800,173027570,2780,2770,2780,2765,41
20230921,123700,172914160,2765,2775,2780,2765,66
20230921,123600,172731375,2780,2770,2780,2765,16
20230921,123500,172687115,2780,2780,2780,2780,0
20230921,123400,172687115,2780,2780,2780,2780,11
20230921,123300,172656535,2780,2765,2780,2765,62
20230921,123200,172484980,2760,2760,2760,2760,3369
20230921,123100,163186540,2765,2765,2765,2765,7
20230921,123000,163167185,2765,2765,2765,2765,100
20230921,122900,162890685,2765,2765,2765,2765,2
20230921,122800,162885155,2760,2760,2760,2760,998
20230921,122700,160130675,2765,2765,2765,2765,20
20230921,122600,160075375,2765,2765,2765,2765,0
20230921,122500,160075375,2765,2765,2765,2765,0
20230921,122400,160075375,2765,2765,2765,2765,16
20230921,122300,160031135,2765,2765,2765,2765,10
20230921,122200,160003485,2765,2765,2765,2760,74
20230921,122100,159799200,2765,2765,2765,2765,1
20230921,122000,159796435,2765,2765,2765,2765,5
20230921,121900,159782610,2760,2760,2760,2760,751
20230921,121800,157709850,2760,2765,2765,2760,5810
20230921,121700,141673945,2765,2765,2765,2765,564
20230921,121600,140114485,2770,2770,2770,2770,123
20230921,121500,139773775,2770,2770,2770,2770,0
20230921,121400,139773775,2770,2770,2770,2770,1
20230921,121300,139771005,2765,2770,2770,2765,21
20230921,121200,139712845,2765,2770,2770,2765,368
20230921,121100,138695075,2770,2770,2770,2770,3
20230921,121000,138686765,2770,2770,2770,2770,31
20230921,120900,138600895,2765,2765,2765,2765,140
20230921,120800,138213795,2765,2765,2765,2760,557
20230921,120700,136673700,2765,2765,2765,2765,21
20230921,120600,136615635,2765,2765,2765,2765,6
20230921,120500,136599045,2765,2770,2770,2765,580
20230921,120400,134995335,2770,2770,2770,2770,8
20230921,120300,134973175,2775,2775,2775,2775,0
20230921,120200,134973175,2775,2770,2775,2770,8
20230921,120100,134951010,2770,2775,2775,2770,9
20230921,120000,134926075,2765,2775,2775,2765,581
20230921,115900,133319580,2770,2775,2780,2770,2156
20230921,115800,127346505,2780,2775,2780,2775,6
20230921,115700,127329850,2775,2775,2775,2775,6
20230921,115600,127313200,2775,2775,2775,2775,0
20230921,115500,127313200,2775,2770,2780,2770,52
20230921,115400,127169145,2770,2780,2780,2770,8
20230921,115300,127146965,2775,2775,2775,2775,5
20230921,115200,127133090,2780,2780,2780,2780,0
20230921,115100,127133090,2780,2780,2780,2780,0
20230921,115000,127133090,2780,2780,2780,2780,0
20230921,114900,127133090,2780,2775,2780,2775,36
20230921,114800,127033160,2770,2780,2780,2770,6
20230921,114700,127016490,2770,2780,2780,2770,33
20230921,114600,126925060,2785,2780,2785,2770,215
20230921,114500,126327465,2775,2770,2775,2770,82
20230921,114400,126099965,2770,2770,2770,2770,1046
20230921,114300,123202545,2775,2775,2775,2775,22
20230921,114200,123141495,2775,2775,2775,2775,0
20230921,114100,123141495,2775,2775,2775,2775,0
20230921,114000,123141495,2775,2775,2775,2775,1
20230921,113900,123138720,2775,2775,2775,2775,0
20230921,113800,123138720,2775,2770,2775,2770,23
20230921,113700,123074985,2770,2770,2770,2770,47
20230921,113600,122944795,2765,2765,2765,2765,302
20230921,113500,122109765,2765,2765,2765,2765,0
20230921,113400,122109765,2765,2770,2770,2765,2198
20230921,113300,116031725,2775,2775,2775,2775,0
20230921,113200,116031725,2775,2775,2775,2775,3
20230921,113100,116023400,2775,2780,2785,2775,9
20230921,113000,115998380,2780,2775,2780,2775,140
20230921,112900,115609725,2770,2775,2775,2770,391
20230921,112800,114526625,2780,2780,2780,2780,1
20230921,112700,114523845,2780,2780,2780,2775,126
20230921,112600,114173590,2770,2775,2775,2770,110
20230921,112500,113868835,2770,2770,2770,2770,0
20230921,112400,113868835,2770,2770,2770,2770,83
20230921,112300,113638925,2770,2770,2770,2770,0
20230921,112200,113638925,2770,2770,2770,2770,27
20230921,112100,113564135,2770,2770,2770,2770,33
20230921,112000,113472725,2770,2770,2770,2770,297
20230921,111900,112650035,2770,2785,2785,2765,445
20230921,111800,111418615,2780,2780,2785,2765,186
20230921,111700,110903055,2780,2770,2780,2765,300
20230921,111600,110071445,2765,2770,2770,2765,90
20230921,111500,109822250,2770,2770,2770,2770,140
20230921,111400,109434450,2770,2780,2780,2770,41
20230921,111300,109320870,2780,2770,2780,2765,28
20230921,111200,109243185,2765,2770,2770,2765,5
20230921,111100,109229345,2780,2765,2780,2765,3
20230921,111000,109221020,2765,2775,2775,2765,59
20230921,110900,109057715,2785,2785,2785,2785,0
20230921,110800,109057715,2785,2785,2785,2785,0
20230921,110700,109057715,2785,2785,2785,2785,1
20230921,110600,109054930,2765,2775,2775,2765,3754
20230921,110500,98661485,2785,2785,2785,2785,0
20230921,110400,98661485,2785,2785,2785,2785,0
20230921,110300,98661485,2785,2785,2785,2785,1
20230921,110200,98658700,2775,2775,2775,2775,0
20230921,110100,98658700,2775,2775,2775,2775,78
20230921,110000,98442250,2775,2775,2775,2775,0
20230921,105900,98442250,2775,2775,2775,2775,2190
20230921,105800,92365000,2775,2775,2775,2775,5
20230921,105700,92351125,2775,2775,2775,2775,0
20230921,105600,92351125,2775,2775,2775,2775,19
20230921,105500,92298400,2775,2785,2785,2775,521
20230921,105400,90852525,2775,2775,2775,2775,0
20230921,105300,90852525,2775,2775,2775,2775,0
20230921,105200,90852525,2775,2775,2775,2775,6
20230921,105100,90835875,2775,2775,2775,2775,15
20230921,105000,90794250,2775,2775,2775,2775,0
20230921,104900,90794250,2775,2780,2780,2775,168
20230921,104800,90327745,2785,2780,2785,2780,3
20230921,104700,90319395,2785,2785,2785,2785,2
20230921,104600,90313825,2790,2790,2790,2790,1
20230921,104500,90311035,2790,2785,2790,2785,187
20230921,104400,89790235,2785,2785,2785,2785,517
20230921,104300,88350390,2785,2785,2785,2785,13
20230921,104200,88314185,2785,2780,2785,2780,892
20230921,104100,85834410,2780,2785,2785,2780,274
20230921,104000,85072385,2775,2780,2780,2775,150
20230921,103900,84655885,2785,2785,2785,2785,100
20230921,103800,84377385,2775,2775,2775,2775,82
20230921,103700,84149835,2770,2775,2775,2770,896
20230921,103600,81666435,2775,2780,2780,2775,6096
20230921,103500,64750010,2785,2785,2785,2785,0
20230921,103400,64750010,2785,2780,2785,2780,26
20230921,103300,64677720,2780,2780,2785,2780,57
20230921,103200,64519255,2780,2780,2785,2780,144
20230921,103100,64118920,2775,2780,2785,2775,1048
20230921,103000,61207850,2780,2780,2785,2775,2774
20230921,102900,53507425,2775,2785,2785,2775,801
20230921,102800,51281495,2785,2785,2785,2785,100
20230921,102700,51002995,2780,2780,2780,2780,11
20230921,102600,50972415,2780,2780,2780,2780,21
20230921,102500,50914035,2785,2780,2785,2775,192
20230921,102400,50380245,2780,2780,2780,2775,21
20230921,102300,50321910,2780,2780,2780,2780,50
20230921,102200,50182910,2780,2785,2785,2780,143
20230921,102100,49785260,2775,2785,2785,2775,111
20230921,102000,49476235,2785,2785,2785,2780,447
20230921,101900,48232570,2780,2780,2780,2780,0
20230921,101800,48232570,2780,2780,2780,2780,191
20230921,101700,47701590,2780,2780,2780,2780,1
20230921,101600,47698810,2780,2780,2795,2775,962
20230921,101500,45025525,2775,2790,2790,2775,3472
20230921,101400,35369580,2800,2800,2800,2800,140
20230921,101300,34977580,2800,2800,2800,2800,200
20230921,101200,34417580,2795,2795,2795,2795,1
20230921,101100,34414785,2790,2790,2790,2790,0
20230921,101000,34414785,2790,2800,2800,2790,2
20230921,100900,34409195,2795,2795,2795,2795,1
20230921,100800,34406400,2800,2800,2800,2800,50
20230921,100700,34266400,2800,2800,2800,2800,0
20230921,100600,34266400,2800,2800,2800,2800,10
20230921,100500,34238400,2790,2790,2790,2790,155
20230921,100400,33805950,2790,2790,2790,2790,130
20230921,100300,33443250,2785,2790,2800,2785,132
20230921,100200,33074965,2785,2800,2800,2785,135
20230921,100100,32698300,2805,2805,2805,2790,1469
20230921,100000,28598810,2790,2800,2805,2790,236
20230921,095900,27938645,2800,2795,2800,2795,255
20230921,095800,27224920,2790,2790,2795,2790,226
20230921,095700,26594075,2795,2795,2795,2795,0
20230921,095600,26594075,2795,2800,2800,2795,340
20230921,095500,25643725,2800,2805,2805,2800,790
20230921,095400,23431420,2805,2805,2805,2805,110
20230921,095300,23122870,2810,2810,2810,2800,120
20230921,095200,22785690,2805,2805,2805,2805,25
20230921,095100,22715565,2805,2800,2805,2800,202
20230921,095000,22149740,2805,2805,2805,2805,1
20230921,094900,22146935,2800,2805,2810,2800,506
20230921,094800,20730100,2805,2805,2805,2800,422
20230921,094700,19546395,2810,2810,2810,2800,301
20230921,094600,18703385,2805,2805,2805,2800,393
20230921,094500,17601670,2810,2805,2810,2805,9
20230921,094400,17576420,2810,2810,2810,2810,110
20230921,094300,17267320,2810,2810,2810,2810,0
20230921,094200,17267320,2810,2810,2810,2810,1
20230921,094100,17264510,2800,2800,2800,2800,0
20230921,094000,17264510,2800,2800,2800,2800,808
20230921,093900,15002110,2800,2800,2800,2800,0
20230921,093800,15002110,2800,2800,2800,2800,20
20230921,093700,14946110,2800,2800,2800,2800,35
20230921,093600,14848110,2800,2800,2800,2800,0
20230921,093500,14848110,2800,2800,2800,2800,0
20230921,093400,14848110,2800,2800,2800,2800,0
20230921,093300,14848110,2800,2800,2800,2800,132
20230921,093200,14478510,2800,2800,2800,2800,0
20230921,093100,14478510,2800,2800,2800,2800,1
20230921,093000,14475710,2795,2810,2810,2795,539
20230921,092900,12967850,2805,2805,2805,2805,4
20230921,092800,12956630,2800,2800,2800,2800,100
20230921,092700,12676630,2805,2805,2805,2805,2
20230921,092600,12671020,2810,2810,2810,2810,1
20230921,092500,12668210,2805,2810,2810,2805,10
20230921,092400,12640140,2810,2805,2810,2805,1016
20230921,092300,9790180,2810,2810,2810,2810,1
20230921,092200,9787370,2815,2815,2815,2815,1203
20230921,092100,6400925,2815,2805,2815,2805,11
20230921,092000,6370060,2815,2815,2815,2815,1
20230921,091900,6367245,2820,2810,2820,2810,206
20230921,091800,5788375,2805,2820,2820,2805,119
20230921,091700,5454565,2820,2820,2820,2820,207
20230921,091600,4870825,2820,2820,2820,2820,0
20230921,091500,4870825,2820,2815,2820,2815,111
20230921,091400,4558355,2820,2815,2820,2815,6
20230921,091300,4541445,2815,2815,2815,2815,0
20230921,091200,4541445,2815,2815,2815,2815,1
20230921,091100,4538630,2805,2810,2810,2805,13
20230921,091000,4502160,2815,2805,2815,2800,26
20230921,090900,4429320,2805,2805,2805,2805,88
20230921,090800,4182480,2795,2800,2800,2795,22
20230921,090700,4120885,2805,2805,2805,2805,3
20230921,090600,4112470,2795,2795,2795,2795,1000
20230921,090500,1317470,2800,2800,2800,2800,33
20230921,090400,1225070,2800,2800,2800,2800,152
20230921,090300,799470,2805,2805,2805,2805,0
20230921,090200,799470,2805,2805,2805,2805,8
20230921,090100,777030,2815,2815,2815,2815,0
20230921,090000,777030,2815,2795,2815,2795,278