stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,195500,378305140,3110,3110,3110,3110,908
20230920,195400,378305140,3110,3110,3110,3110,0
20230920,195300,378305140,3110,3110,3110,3110,0
20230920,195200,378305140,3110,3110,3110,3110,0
20230920,195100,378305140,3110,3110,3110,3110,0
20230920,195000,378305140,3110,3110,3110,3110,0
20230920,194900,378305140,3110,3110,3110,3110,0
20230920,194800,378305140,3110,3110,3110,3110,0
20230920,194700,378305140,3110,3110,3110,3110,0
20230920,194600,378305140,3110,3110,3110,3110,0
20230920,194500,378305140,3110,3110,3110,3110,0
20230920,194400,378305140,3110,3110,3110,3110,0
20230920,194300,378305140,3110,3110,3110,3110,0
20230920,194200,378305140,3110,3110,3110,3110,0
20230920,194100,378305140,3110,3110,3110,3110,0
20230920,194000,378305140,3110,3110,3110,3110,0
20230920,193900,378305140,3110,3110,3110,3110,0
20230920,193800,378305140,3110,3110,3110,3110,0
20230920,193700,378305140,3110,3110,3110,3110,0
20230920,193600,378305140,3110,3110,3110,3110,0
20230920,193500,378305140,3110,3110,3110,3110,0
20230920,193400,378305140,3110,3110,3110,3110,0
20230920,193300,378305140,3110,3110,3110,3110,0
20230920,193200,378305140,3110,3110,3110,3110,0
20230920,193100,378305140,3110,3110,3110,3110,0
20230920,193000,378305140,3110,3110,3110,3110,0
20230920,192900,378305140,3110,3110,3110,3110,0
20230920,192800,378305140,3110,3110,3110,3110,0
20230920,192700,378305140,3110,3110,3110,3110,0
20230920,192600,378305140,3110,3110,3110,3110,0
20230920,192500,378305140,3110,3110,3110,3110,908
20230920,192400,378305140,3110,3110,3110,3110,0
20230920,192300,378305140,3110,3110,3110,3110,0
20230920,192200,378305140,3110,3110,3110,3110,0
20230920,192100,378305140,3110,3110,3110,3110,0
20230920,192000,378305140,3110,3110,3110,3110,0
20230920,191900,378305140,3110,3110,3110,3110,0
20230920,191800,378305140,3110,3110,3110,3110,0
20230920,191700,378305140,3110,3110,3110,3110,0
20230920,191600,378305140,3110,3110,3110,3110,0
20230920,191500,378305140,3110,3110,3110,3110,0
20230920,191400,378305140,3110,3110,3110,3110,0
20230920,191300,378305140,3110,3110,3110,3110,0
20230920,191200,378305140,3110,3110,3110,3110,0
20230920,191100,378305140,3110,3110,3110,3110,0
20230920,191000,378305140,3110,3110,3110,3110,0
20230920,190900,378305140,3110,3110,3110,3110,0
20230920,190800,378305140,3110,3110,3110,3110,0
20230920,190700,378305140,3110,3110,3110,3110,0
20230920,190600,378305140,3110,3110,3110,3110,0
20230920,190500,378305140,3110,3110,3110,3110,0
20230920,190400,378305140,3110,3110,3110,3110,0
20230920,190300,378305140,3110,3110,3110,3110,0
20230920,190200,378305140,3110,3110,3110,3110,0
20230920,190100,378305140,3110,3110,3110,3110,0
20230920,190000,378305140,3110,3110,3110,3110,0
20230920,185900,378305140,3110,3110,3110,3110,0
20230920,185800,378305140,3110,3110,3110,3110,0
20230920,185700,378305140,3110,3110,3110,3110,0
20230920,185600,378305140,3110,3110,3110,3110,0
20230920,185500,378305140,3110,3110,3110,3110,908
20230920,185400,378305140,3110,3110,3110,3110,0
20230920,185300,378305140,3110,3110,3110,3110,0
20230920,185200,378305140,3110,3110,3110,3110,0
20230920,185100,378305140,3110,3110,3110,3110,0
20230920,185000,378305140,3110,3110,3110,3110,0
20230920,184900,378305140,3110,3110,3110,3110,0
20230920,184800,378305140,3110,3110,3110,3110,0
20230920,184700,378305140,3110,3110,3110,3110,0
20230920,184600,378305140,3110,3110,3110,3110,0
20230920,184500,378305140,3110,3110,3110,3110,0
20230920,184400,378305140,3110,3110,3110,3110,0
20230920,184300,378305140,3110,3110,3110,3110,0
20230920,184200,378305140,3110,3110,3110,3110,0
20230920,184100,378305140,3110,3110,3110,3110,0
20230920,184000,378305140,3110,3110,3110,3110,0
20230920,183900,378305140,3110,3110,3110,3110,0
20230920,183800,378305140,3110,3110,3110,3110,0
20230920,183700,378305140,3110,3110,3110,3110,0
20230920,183600,378305140,3110,3110,3110,3110,0
20230920,183500,378305140,3110,3110,3110,3110,0
20230920,183400,378305140,3110,3110,3110,3110,0
20230920,183300,378305140,3110,3110,3110,3110,0
20230920,183200,378305140,3110,3110,3110,3110,0
20230920,183100,378305140,3110,3110,3110,3110,0
20230920,183000,378305140,3110,3110,3110,3110,0
20230920,182900,378305140,3110,3110,3110,3110,0
20230920,182800,378305140,3110,3110,3110,3110,0
20230920,182700,378305140,3110,3110,3110,3110,0
20230920,182600,378305140,3110,3110,3110,3110,0
20230920,182500,378305140,3110,3110,3110,3110,908
20230920,182400,378305140,3110,3110,3110,3110,0
20230920,182300,378305140,3110,3110,3110,3110,0
20230920,182200,378305140,3110,3110,3110,3110,0
20230920,182100,378305140,3110,3110,3110,3110,0
20230920,182000,378305140,3110,3110,3110,3110,0
20230920,181900,378305140,3110,3110,3110,3110,0
20230920,181800,378305140,3110,3110,3110,3110,0
20230920,181700,378305140,3110,3110,3110,3110,0
20230920,181600,378305140,3110,3110,3110,3110,0
20230920,181500,378305140,3110,3110,3110,3110,0
20230920,181400,378305140,3110,3110,3110,3110,0
20230920,181300,378305140,3110,3110,3110,3110,0
20230920,181200,378305140,3110,3110,3110,3110,0
20230920,181100,378305140,3110,3110,3110,3110,0
20230920,181000,378305140,3110,3110,3110,3110,0
20230920,180900,378305140,3110,3110,3110,3110,0
20230920,180800,378305140,3110,3110,3110,3110,0
20230920,180700,378305140,3110,3110,3110,3110,0
20230920,180600,378305140,3110,3110,3110,3110,0
20230920,180500,378305140,3110,3110,3110,3110,0
20230920,180400,378305140,3110,3110,3110,3110,0
20230920,180300,378305140,3110,3110,3110,3110,0
20230920,180200,378305140,3110,3110,3110,3110,0
20230920,180100,378305140,3110,3110,3110,3110,0
20230920,180000,378305140,3110,3110,3110,3110,0
20230920,175900,378305140,3110,3110,3110,3110,0
20230920,175800,378305140,3110,3110,3110,3110,0
20230920,175700,378305140,3110,3110,3110,3110,0
20230920,175600,378305140,3110,3110,3110,3110,0
20230920,175500,378305140,3110,3110,3110,3110,908
20230920,175400,378305140,3110,3110,3110,3110,0
20230920,175300,378305140,3110,3110,3110,3110,0
20230920,175200,378305140,3110,3110,3110,3110,0
20230920,175100,378305140,3110,3110,3110,3110,0
20230920,175000,378305140,3110,3110,3110,3110,0
20230920,174900,378305140,3110,3110,3110,3110,0
20230920,174800,378305140,3110,3110,3110,3110,0
20230920,174700,378305140,3110,3110,3110,3110,0
20230920,174600,378305140,3110,3110,3110,3110,0
20230920,174500,378305140,3110,3110,3110,3110,0
20230920,174400,378305140,3110,3110,3110,3110,0
20230920,174300,378305140,3110,3110,3110,3110,0
20230920,174200,378305140,3110,3110,3110,3110,0
20230920,174100,378305140,3110,3110,3110,3110,0
20230920,174000,378305140,3110,3110,3110,3110,0
20230920,173900,378305140,3110,3110,3110,3110,0
20230920,173800,378305140,3110,3110,3110,3110,0
20230920,173700,378305140,3110,3110,3110,3110,0
20230920,173600,378305140,3110,3110,3110,3110,0
20230920,173500,378305140,3110,3110,3110,3110,0
20230920,173400,378305140,3110,3110,3110,3110,0
20230920,173300,378305140,3110,3110,3110,3110,0
20230920,173200,378305140,3110,3110,3110,3110,0
20230920,173100,378305140,3110,3110,3110,3110,0
20230920,173000,378305140,3110,3110,3110,3110,0
20230920,172900,378305140,3110,3110,3110,3110,0
20230920,172800,378305140,3110,3110,3110,3110,0
20230920,172700,378305140,3110,3110,3110,3110,0
20230920,172600,378305140,3110,3110,3110,3110,0
20230920,172500,378305140,3110,3110,3110,3110,908
20230920,172400,378305140,3110,3110,3110,3110,0
20230920,172300,378305140,3110,3110,3110,3110,0
20230920,172200,378305140,3110,3110,3110,3110,0
20230920,172100,378305140,3110,3110,3110,3110,0
20230920,172000,378305140,3110,3110,3110,3110,0
20230920,171900,378305140,3110,3110,3110,3110,0
20230920,171800,378305140,3110,3110,3110,3110,0
20230920,171700,378305140,3110,3110,3110,3110,0
20230920,171600,378305140,3110,3110,3110,3110,0
20230920,171500,378305140,3110,3110,3110,3110,0
20230920,171400,378305140,3110,3110,3110,3110,0
20230920,171300,378305140,3110,3110,3110,3110,0
20230920,171200,378305140,3110,3110,3110,3110,0
20230920,171100,378305140,3110,3110,3110,3110,0
20230920,171000,378305140,3110,3110,3110,3110,0
20230920,170900,378305140,3110,3110,3110,3110,0
20230920,170800,378305140,3110,3110,3110,3110,0
20230920,170700,378305140,3110,3110,3110,3110,0
20230920,170600,378305140,3110,3110,3110,3110,0
20230920,170500,378305140,3110,3110,3110,3110,0
20230920,170400,378305140,3110,3110,3110,3110,0
20230920,170300,378305140,3110,3110,3110,3110,0
20230920,170200,378305140,3110,3110,3110,3110,0
20230920,170100,378305140,3110,3110,3110,3110,0
20230920,170000,378305140,3110,3110,3110,3110,0
20230920,165900,378305140,3110,3110,3110,3110,0
20230920,165800,378305140,3110,3110,3110,3110,0
20230920,165700,378305140,3110,3110,3110,3110,0
20230920,165600,378305140,3110,3110,3110,3110,0
20230920,165500,378305140,3110,3110,3110,3110,908
20230920,165400,378305140,3110,3110,3110,3110,0
20230920,165300,378305140,3110,3110,3110,3110,0
20230920,165200,378305140,3110,3110,3110,3110,0
20230920,165100,378305140,3110,3110,3110,3110,0
20230920,165000,378305140,3110,3110,3110,3110,0
20230920,164900,378305140,3110,3110,3110,3110,0
20230920,164800,378305140,3110,3110,3110,3110,0
20230920,164700,378305140,3110,3110,3110,3110,0
20230920,164600,378305140,3110,3110,3110,3110,0
20230920,164500,378305140,3110,3110,3110,3110,0
20230920,164400,378305140,3110,3110,3110,3110,0
20230920,164300,378305140,3110,3110,3110,3110,0
20230920,164200,378305140,3110,3110,3110,3110,0
20230920,164100,378305140,3110,3110,3110,3110,0
20230920,164000,378305140,3110,3110,3110,3110,0
20230920,163900,378305140,3110,3110,3110,3110,0
20230920,163800,378305140,3110,3110,3110,3110,0
20230920,163700,378305140,3110,3110,3110,3110,0
20230920,163600,378305140,3110,3110,3110,3110,0
20230920,163500,378305140,3110,3110,3110,3110,0
20230920,163400,378305140,3110,3110,3110,3110,0
20230920,163300,378305140,3110,3110,3110,3110,0
20230920,163200,378305140,3110,3110,3110,3110,0
20230920,163100,378305140,3110,3110,3110,3110,0
20230920,163000,378305140,3110,3110,3110,3110,0
20230920,162900,378305140,3110,3110,3110,3110,0
20230920,162800,378305140,3110,3110,3110,3110,0
20230920,162700,378305140,3110,3110,3110,3110,0
20230920,162600,378305140,3110,3110,3110,3110,0
20230920,162500,378305140,3110,3110,3110,3110,908
20230920,162400,378305140,3110,3110,3110,3110,0
20230920,162300,378305140,3110,3110,3110,3110,0
20230920,162200,378305140,3110,3110,3110,3110,0
20230920,162100,378305140,3110,3110,3110,3110,0
20230920,162000,378305140,3110,3110,3110,3110,0
20230920,161900,378305140,3110,3110,3110,3110,0
20230920,161800,378305140,3110,3110,3110,3110,0
20230920,161700,378305140,3110,3110,3110,3110,0
20230920,161600,378305140,3110,3110,3110,3110,0
20230920,161500,378305140,3110,3110,3110,3110,0
20230920,161400,378305140,3110,3110,3110,3110,0
20230920,161300,378305140,3110,3110,3110,3110,0
20230920,161200,378305140,3110,3110,3110,3110,0
20230920,161100,378305140,3110,3110,3110,3110,0
20230920,161000,378305140,3110,3110,3110,3110,0
20230920,160900,378305140,3110,3110,3110,3110,0
20230920,160800,378305140,3110,3110,3110,3110,0
20230920,160700,378305140,3110,3110,3110,3110,0
20230920,160600,378305140,3110,3110,3110,3110,0
20230920,160500,378305140,3110,3110,3110,3110,0
20230920,160400,378305140,3110,3110,3110,3110,0
20230920,160300,378305140,3110,3110,3110,3110,0
20230920,160200,378305140,3110,3110,3110,3110,0
20230920,160100,378305140,3110,3110,3110,3110,0
20230920,160000,378305140,3110,3110,3110,3110,0
20230920,155900,378305140,3110,3110,3110,3110,0
20230920,155800,378305140,3110,3110,3110,3110,0
20230920,155700,378305140,3110,3110,3110,3110,0
20230920,155600,378305140,3110,3110,3110,3110,0
20230920,155500,378305140,3110,3110,3110,3110,908
20230920,155400,378305140,3110,3110,3110,3110,0
20230920,155300,378305140,3110,3110,3110,3110,0
20230920,155200,378305140,3110,3110,3110,3110,0
20230920,155100,378305140,3110,3110,3110,3110,0
20230920,155000,378305140,3110,3110,3110,3110,0
20230920,154900,378305140,3110,3110,3110,3110,0
20230920,154800,378305140,3110,3110,3110,3110,0
20230920,154700,378305140,3110,3110,3110,3110,0
20230920,154600,378305140,3110,3110,3110,3110,0
20230920,154500,378305140,3110,3110,3110,3110,0
20230920,154400,378305140,3110,3110,3110,3110,0
20230920,154300,378305140,3110,3110,3110,3110,0
20230920,154200,378305140,3110,3110,3110,3110,0
20230920,154100,378305140,3110,3110,3110,3110,0
20230920,154000,378305140,3110,3110,3110,3110,0
20230920,153900,378305140,3110,3110,3110,3110,0
20230920,153800,378305140,3110,3110,3110,3110,0
20230920,153700,378305140,3110,3110,3110,3110,0
20230920,153600,378305140,3110,3110,3110,3110,0
20230920,153500,378305140,3110,3110,3110,3110,0
20230920,153400,378305140,3110,3110,3110,3110,0
20230920,153300,378305140,3110,3110,3110,3110,0
20230920,153200,378305140,3110,3110,3110,3110,0
20230920,153100,378305140,3110,3110,3110,3110,0
20230920,153000,378305140,3110,3110,3110,3110,908
20230920,152900,375481260,3110,3110,3110,3110,0
20230920,152800,375481260,3110,3110,3110,3110,0
20230920,152700,375481260,3110,3110,3110,3110,0
20230920,152600,375481260,3110,3110,3110,3110,0
20230920,152500,375481260,3110,3110,3110,3110,0
20230920,152400,375481260,3110,3110,3110,3110,0
20230920,152300,375481260,3110,3110,3110,3110,0
20230920,152200,375481260,3110,3110,3110,3110,0
20230920,152100,375481260,3110,3110,3110,3110,0
20230920,152000,375481260,3110,3110,3110,3110,0
20230920,151900,375481260,3110,3100,3110,3100,145
20230920,151800,375031745,3105,3105,3105,3105,0
20230920,151700,375031745,3105,3105,3105,3105,4
20230920,151600,375019325,3110,3110,3110,3110,34
20230920,151500,374913585,3110,3100,3110,3100,152
20230920,151400,374441505,3105,3105,3105,3100,255
20230920,151300,373650630,3105,3105,3105,3100,178
20230920,151200,373098260,3100,3110,3110,3100,145
20230920,151100,372648380,3105,3105,3105,3100,1245
20230920,151000,368783310,3105,3110,3110,3105,121
20230920,150900,368407435,3100,3105,3105,3100,178
20230920,150800,367855385,3105,3105,3105,3100,194
20230920,150700,367253655,3105,3105,3105,3100,223
20230920,150600,366561745,3105,3105,3105,3100,194
20230920,150500,365960010,3105,3110,3115,3105,196
20230920,150400,365350635,3115,3115,3115,3110,1194
20230920,150300,361636965,3115,3115,3115,3110,550
20230920,150200,359924355,3110,3110,3115,3110,1333
20230920,150100,355777465,3115,3115,3115,3110,700
20230920,150000,353597015,3110,3105,3110,3100,214
20230920,145900,352932385,3105,3105,3110,3100,1079
20230920,145800,349586480,3105,3100,3105,3100,450
20230920,145700,348191230,3105,3100,3105,3100,569
20230920,145600,346426725,3100,3100,3105,3095,3704
20230920,145500,334946095,3105,3095,3105,3095,1427
20230920,145400,330522680,3100,3100,3105,3100,2040
20230920,145300,324198380,3100,3105,3105,3100,893
20230920,145200,321429475,3100,3100,3105,3100,3446
20230920,145100,310746625,3105,3110,3110,3100,481
20230920,145000,309253120,3115,3100,3115,3100,14732
20230920,144900,263453580,3105,3100,3105,3095,739
20230920,144800,261162845,3100,3100,3100,3100,149
20230920,144700,260700945,3105,3100,3105,3100,1200
20230920,144600,256980420,3105,3095,3105,3095,1164
20230920,144500,253372060,3100,3095,3105,3095,1718
20230920,144400,248046110,3095,3095,3100,3095,195
20230920,144300,247442255,3100,3100,3100,3095,128
20230920,144200,247045490,3100,3100,3100,3100,50
20230920,144100,246890490,3105,3100,3105,3100,123
20230920,144000,246508645,3100,3105,3105,3100,201
20230920,143900,245885215,3105,3100,3105,3100,121
20230920,143800,245509550,3105,3100,3105,3100,91
20230920,143700,245227170,3105,3100,3105,3100,160
20230920,143600,244730560,3105,3105,3105,3100,82
20230920,143500,244476025,3105,3100,3105,3100,179
20230920,143400,243920605,3105,3105,3105,3105,139
20230920,143300,243489010,3105,3110,3110,3105,500
20230920,143200,241936345,3105,3105,3105,3100,624
20230920,143100,239998855,3100,3105,3105,3100,77
20230920,143000,239759905,3105,3100,3105,3100,105
20230920,142900,239434070,3105,3105,3105,3100,133
20230920,142800,239021160,3105,3105,3105,3100,130
20230920,142700,238617910,3105,3105,3105,3100,344
20230920,142600,237550905,3105,3105,3105,3100,99
20230920,142500,237243675,3105,3105,3110,3100,114
20230920,142400,236889475,3105,3100,3105,3095,103
20230920,142300,236570270,3100,3095,3100,3095,150
20230920,142200,236105405,3100,3100,3100,3095,76
20230920,142100,235869855,3100,3105,3105,3095,124
20230920,142000,235485400,3105,3105,3105,3100,58
20230920,141900,235305440,3105,3110,3110,3100,1035
20230920,141800,232096165,3110,3110,3110,3105,377
20230920,141700,230923730,3110,3105,3110,3100,89
20230920,141600,230647325,3105,3105,3105,3100,85
20230920,141500,230383455,3110,3105,3110,3105,114
20230920,141400,230029040,3105,3110,3110,3100,311
20230920,141300,229062310,3110,3110,3110,3105,119
20230920,141200,228692255,3110,3110,3110,3100,97
20230920,141100,228390855,3110,3110,3110,3105,95
20230920,141000,228095440,3105,3105,3105,3100,109
20230920,140900,227757230,3105,3105,3105,3100,201
20230920,140800,227133465,3110,3110,3110,3105,43
20230920,140700,226999780,3110,3110,3110,3105,159
20230920,140600,226505475,3110,3110,3110,3105,81
20230920,140500,226253635,3100,3110,3110,3100,491
20230920,140400,224727625,3110,3105,3110,3100,213
20230920,140300,224066240,3105,3105,3105,3100,145
20230920,140200,223616130,3105,3105,3105,3100,83
20230920,140100,223358465,3110,3105,3110,3105,356
20230920,140000,222252810,3105,3105,3105,3100,91
20230920,135900,221970380,3105,3105,3110,3100,313
20230920,135800,220998485,3105,3105,3105,3100,161
20230920,135700,220498890,3105,3105,3105,3100,134
20230920,135600,220082960,3105,3100,3105,3100,1445
20230920,135500,215602715,3100,3100,3100,3095,262
20230920,135400,214791215,3100,3105,3105,3095,864
20230920,135300,212112995,3105,3105,3105,3100,150
20230920,135200,211647465,3105,3105,3105,3100,78
20230920,135100,211405335,3105,3100,3105,3100,320
20230920,135000,210412810,3100,3100,3100,3095,165
20230920,134900,209901805,3100,3105,3105,3095,422
20230920,134800,208594845,3095,3105,3105,3095,536
20230920,134700,206933345,3105,3105,3105,3100,219
20230920,134600,206253845,3105,3100,3105,3095,877
20230920,134500,203536575,3100,3100,3100,3095,5533
20230920,134400,186384860,3105,3110,3110,3100,780
20230920,134300,183961495,3110,3100,3110,3100,374
20230920,134200,182801425,3100,3100,3105,3100,133
20230920,134100,182389045,3105,3100,3115,3095,4050
20230920,134000,169798570,3100,3100,3100,3100,120
20230920,133900,169426570,3110,3100,3110,3090,1064
20230920,133800,166131150,3105,3090,3105,3090,1200
20230920,133700,162413905,3090,3095,3095,3090,301
20230920,133600,161482835,3095,3095,3095,3095,100
20230920,133500,161173335,3095,3095,3095,3095,1034
20230920,133400,157973105,3095,3100,3100,3095,429
20230920,133300,156644055,3105,3105,3105,3105,3092
20230920,133200,147043395,3105,3110,3110,3105,1786
20230920,133100,141496035,3115,3115,3115,3110,157
20230920,133000,141007755,3110,3080,3115,3080,4883
20230920,132900,125878490,3080,3080,3080,3080,2
20230920,132800,125872330,3075,3075,3075,3075,0
20230920,132700,125872330,3075,3075,3075,3075,1
20230920,132600,125869255,3075,3075,3075,3075,0
20230920,132500,125869255,3075,3075,3075,3075,0
20230920,132400,125869255,3075,3075,3075,3075,0
20230920,132300,125869255,3075,3075,3075,3075,3
20230920,132200,125860030,3075,3075,3075,3075,0
20230920,132100,125860030,3075,3075,3075,3075,21
20230920,132000,125795455,3075,3075,3080,3075,148
20230920,131900,125340345,3075,3075,3075,3075,80
20230920,131800,125094345,3075,3080,3080,3075,1000
20230920,131700,122019330,3080,3080,3080,3080,0
20230920,131600,122019330,3080,3080,3080,3080,0
20230920,131500,122019330,3080,3080,3080,3080,0
20230920,131400,122019330,3080,3080,3080,3080,1
20230920,131300,122016250,3080,3080,3080,3080,0
20230920,131200,122016250,3080,3080,3080,3080,0
20230920,131100,122016250,3080,3080,3080,3080,0
20230920,131000,122016250,3080,3080,3080,3080,1
20230920,130900,122013170,3075,3080,3080,3075,11
20230920,130800,121979295,3080,3080,3080,3080,0
20230920,130700,121979295,3080,3080,3080,3080,0
20230920,130600,121979295,3080,3080,3080,3080,1
20230920,130500,121976215,3075,3075,3075,3075,0
20230920,130400,121976215,3075,3075,3075,3075,1
20230920,130300,121973140,3075,3075,3075,3075,1
20230920,130200,121970065,3075,3075,3075,3075,10
20230920,130100,121939315,3075,3075,3075,3075,0
20230920,130000,121939315,3075,3075,3075,3075,1
20230920,125900,121936240,3080,3080,3080,3080,1
20230920,125800,121933160,3075,3075,3075,3075,0
20230920,125700,121933160,3075,3075,3075,3075,3
20230920,125600,121923935,3075,3075,3075,3075,1
20230920,125500,121920860,3075,3075,3080,3075,22
20230920,125400,121853205,3075,3075,3075,3075,24
20230920,125300,121779405,3075,3075,3075,3075,201
20230920,125200,121161330,3075,3075,3075,3075,1000
20230920,125100,118086330,3080,3080,3080,3080,0
20230920,125000,118086330,3080,3080,3080,3080,1
20230920,124900,118083250,3075,3075,3075,3075,0
20230920,124800,118083250,3075,3075,3075,3075,0
20230920,124700,118083250,3075,3075,3075,3075,1
20230920,124600,118080175,3080,3075,3080,3075,11
20230920,124500,118046300,3075,3075,3075,3075,108
20230920,124400,117714200,3075,3075,3075,3075,58
20230920,124300,117535850,3075,3075,3075,3075,728
20230920,124200,115297250,3075,3075,3075,3075,0
20230920,124100,115297250,3075,3075,3075,3075,8
20230920,124000,115272650,3075,3075,3075,3075,6
20230920,123900,115254200,3075,3075,3075,3075,79
20230920,123800,115011275,3075,3075,3075,3075,375
20230920,123700,113858150,3075,3075,3075,3075,1
20230920,123600,113855075,3075,3075,3075,3075,10
20230920,123500,113824325,3075,3075,3075,3075,50
20230920,123400,113670575,3075,3075,3075,3075,0
20230920,123300,113670575,3075,3075,3075,3075,1
20230920,123200,113667500,3085,3085,3085,3085,4
20230920,123100,113655160,3075,3075,3075,3075,0
20230920,123000,113655160,3075,3075,3075,3075,0
20230920,122900,113655160,3075,3075,3075,3075,3
20230920,122800,113645935,3075,3075,3075,3075,3
20230920,122700,113636710,3075,3080,3080,3075,14
20230920,122600,113593655,3085,3075,3085,3075,47
20230920,122500,113449120,3075,3085,3085,3075,64
20230920,122400,113252310,3080,3075,3080,3075,524
20230920,122300,111638510,3075,3075,3075,3075,0
20230920,122200,111638510,3075,3070,3075,3070,116
20230920,122100,111281850,3070,3070,3070,3070,34
20230920,122000,111177470,3070,3070,3070,3070,7
20230920,121900,111155980,3070,3070,3070,3070,54
20230920,121800,110990200,3070,3070,3070,3070,1
20230920,121700,110987130,3070,3070,3075,3070,11
20230920,121600,110953355,3075,3070,3075,3070,5
20230920,121500,110937995,3070,3070,3070,3070,73
20230920,121400,110713885,3070,3070,3070,3070,350
20230920,121300,109639385,3070,3070,3070,3070,0
20230920,121200,109639385,3070,3070,3070,3070,0
20230920,121100,109639385,3070,3070,3070,3070,1
20230920,121000,109636315,3070,3070,3070,3070,5
20230920,120900,109620965,3070,3070,3070,3070,0
20230920,120800,109620965,3070,3075,3075,3070,32
20230920,120700,109522585,3075,3075,3075,3075,209
20230920,120600,108879910,3075,3075,3075,3075,35
20230920,120500,108772285,3080,3075,3080,3075,288
20230920,120400,107886245,3075,3075,3075,3075,0
20230920,120300,107886245,3075,3075,3075,3075,0
20230920,120200,107886245,3075,3075,3075,3075,0
20230920,120100,107886245,3075,3075,3075,3075,0
20230920,120000,107886245,3075,3075,3075,3075,1
20230920,115900,107883170,3075,3075,3075,3075,0
20230920,115800,107883170,3075,3075,3075,3075,0
20230920,115700,107883170,3075,3075,3075,3075,0
20230920,115600,107883170,3075,3070,3075,3070,3
20230920,115500,107873955,3070,3070,3070,3070,11
20230920,115400,107840185,3070,3070,3070,3070,0
20230920,115300,107840185,3070,3070,3070,3070,0
20230920,115200,107840185,3070,3070,3070,3070,0
20230920,115100,107840185,3070,3070,3070,3070,0
20230920,115000,107840185,3070,3070,3070,3070,0
20230920,114900,107840185,3070,3070,3070,3070,0
20230920,114800,107840185,3070,3070,3070,3070,0
20230920,114700,107840185,3070,3070,3070,3070,0
20230920,114600,107840185,3070,3070,3070,3070,0
20230920,114500,107840185,3070,3070,3070,3070,0
20230920,114400,107840185,3070,3070,3070,3070,0
20230920,114300,107840185,3070,3070,3070,3070,1
20230920,114200,107837115,3070,3070,3070,3070,13
20230920,114100,107797205,3070,3070,3070,3070,1
20230920,114000,107794135,3070,3070,3070,3070,95
20230920,113900,107502485,3070,3070,3070,3070,0
20230920,113800,107502485,3070,3070,3070,3070,84
20230920,113700,107244605,3070,3075,3075,3070,616
20230920,113600,105350635,3075,3075,3075,3075,0
20230920,113500,105350635,3075,3075,3075,3075,5
20230920,113400,105335260,3075,3075,3075,3075,3
20230920,113300,105326035,3080,3080,3080,3080,33
20230920,113200,105224395,3075,3075,3075,3075,0
20230920,113100,105224395,3075,3075,3075,3075,0
20230920,113000,105224395,3075,3075,3075,3075,0
20230920,112900,105224395,3075,3075,3075,3075,4
20230920,112800,105212095,3075,3075,3075,3075,21
20230920,112700,105147520,3075,3075,3075,3075,100
20230920,112600,104840020,3075,3075,3075,3075,1
20230920,112500,104836945,3075,3075,3075,3075,0
20230920,112400,104836945,3075,3075,3075,3075,0
20230920,112300,104836945,3075,3075,3075,3075,0
20230920,112200,104836945,3075,3075,3075,3075,0
20230920,112100,104836945,3075,3075,3075,3075,0
20230920,112000,104836945,3075,3075,3075,3075,0
20230920,111900,104836945,3075,3075,3075,3075,1
20230920,111800,104833870,3075,3075,3075,3075,0
20230920,111700,104833870,3075,3075,3075,3075,6
20230920,111600,104815420,3075,3075,3075,3075,1
20230920,111500,104812345,3075,3075,3075,3075,242
20230920,111400,104068195,3075,3075,3075,3075,1
20230920,111300,104065120,3075,3075,3075,3075,0
20230920,111200,104065120,3075,3075,3075,3075,6
20230920,111100,104046670,3075,3075,3075,3075,42
20230920,111000,103917520,3075,3075,3075,3075,0
20230920,110900,103917520,3075,3075,3075,3075,1
20230920,110800,103914445,3075,3075,3080,3075,14
20230920,110700,103871345,3075,3075,3075,3075,17
20230920,110600,103819070,3075,3075,3075,3075,10
20230920,110500,103788320,3075,3075,3075,3075,118
20230920,110400,103425470,3075,3075,3075,3075,11
20230920,110300,103391645,3075,3075,3075,3075,124
20230920,110200,103010345,3075,3075,3075,3075,11
20230920,110100,102976520,3075,3075,3075,3075,131
20230920,110000,102573695,3075,3075,3075,3075,524
20230920,105900,100962395,3080,3075,3080,3075,51
20230920,105800,100805520,3075,3075,3075,3075,1404
20230920,105700,96488220,3080,3080,3080,3080,503
20230920,105600,94938980,3085,3080,3085,3080,2171
20230920,105500,88252295,3080,3075,3080,3075,99
20230920,105400,87947580,3075,3075,3075,3075,169
20230920,105300,87427905,3080,3070,3080,3070,206
20230920,105200,86794660,3070,3065,3070,3065,627
20230920,105100,84869975,3065,3065,3065,3065,168
20230920,105000,84355055,3065,3065,3065,3065,41
20230920,104900,84229390,3065,3065,3065,3065,83
20230920,104800,83974995,3065,3065,3065,3065,0
20230920,104700,83974995,3065,3075,3075,3065,4251
20230920,104600,70928060,3075,3075,3075,3075,164
20230920,104500,70423760,3075,3075,3075,3075,83
20230920,104400,70168535,3075,3080,3080,3075,1785
20230920,104300,64671385,3080,3080,3080,3080,99
20230920,104200,64366465,3080,3080,3080,3080,1329
20230920,104100,60273145,3080,3080,3080,3080,42
20230920,104000,60143785,3080,3080,3080,3080,589
20230920,103900,58329665,3075,3075,3075,3075,0
20230920,103800,58329665,3075,3075,3075,3075,0
20230920,103700,58329665,3075,3075,3075,3075,0
20230920,103600,58329665,3075,3075,3075,3075,0
20230920,103500,58329665,3075,3080,3080,3075,16
20230920,103400,58280420,3085,3085,3085,3085,0
20230920,103300,58280420,3085,3080,3085,3080,295
20230920,103200,57371810,3085,3065,3085,3065,191
20230920,103100,56785145,3065,3065,3065,3065,0
20230920,103000,56785145,3065,3065,3065,3065,14
20230920,102900,56742235,3065,3065,3065,3065,8
20230920,102800,56717715,3065,3065,3065,3065,97
20230920,102700,56420410,3065,3065,3065,3065,11
20230920,102600,56386695,3065,3065,3065,3065,47
20230920,102500,56242640,3070,3065,3070,3065,90
20230920,102400,55966390,3070,3065,3070,3065,16
20230920,102300,55917300,3065,3070,3070,3065,50
20230920,102200,55763995,3075,3070,3075,3070,49
20230920,102100,55613515,3070,3070,3070,3065,1439
20230920,102000,51196550,3070,3070,3070,3070,2
20230920,101900,51190410,3070,3070,3070,3070,21
20230920,101800,51125940,3075,3075,3075,3075,100
20230920,101700,50818440,3070,3070,3070,3070,0
20230920,101600,50818440,3070,3070,3070,3070,1
20230920,101500,50815370,3075,3075,3075,3075,0
20230920,101400,50815370,3075,3070,3075,3070,5
20230920,101300,50800015,3075,3070,3075,3070,6
20230920,101200,50781580,3070,3070,3070,3070,45
20230920,101100,50643430,3075,3070,3075,3070,135
20230920,101000,50228930,3070,3070,3070,3070,666
20230920,100900,48184310,3070,3070,3070,3070,58
20230920,100800,48006250,3070,3070,3070,3070,1
20230920,100700,48003180,3070,3070,3070,3070,133
20230920,100600,47594870,3070,3070,3070,3070,100
20230920,100500,47287870,3070,3070,3070,3070,191
20230920,100400,46701500,3070,3070,3070,3070,38
20230920,100300,46584840,3075,3070,3075,3070,1570
20230920,100200,41757275,3070,3075,3075,3070,82
20230920,100100,41505505,3075,3075,3100,3075,1805
20230920,100000,35946370,3070,3070,3070,3070,345
20230920,095900,34887220,3070,3070,3070,3070,38
20230920,095800,34770560,3075,3075,3075,3075,753
20230920,095700,32455085,3070,3070,3070,3070,38
20230920,095600,32338425,3070,3070,3070,3070,35
20230920,095500,32230975,3070,3070,3075,3070,233
20230920,095400,31515165,3070,3070,3070,3070,37
20230920,095300,31401575,3070,3075,3075,3070,105
20230920,095200,31079075,3075,3075,3075,3075,38
20230920,095100,30962225,3080,3080,3080,3080,116
20230920,095000,30604945,3080,3070,3080,3070,2155
20230920,094900,23967965,3070,3070,3070,3070,0
20230920,094800,23967965,3070,3070,3070,3070,14
20230920,094700,23924985,3075,3070,3075,3070,41
20230920,094600,23799065,3070,3075,3075,3070,842
20230920,094500,21210100,3075,3075,3075,3075,0
20230920,094400,21210100,3075,3080,3080,3075,6
20230920,094300,21191640,3075,3075,3075,3075,30
20230920,094200,21099390,3075,3075,3075,3075,16
20230920,094100,21050190,3075,3075,3075,3075,202
20230920,094000,20429040,3075,3075,3075,3075,0
20230920,093900,20429040,3075,3075,3075,3075,28
20230920,093800,20342940,3080,3080,3080,3075,158
20230920,093700,19856360,3080,3080,3080,3080,43
20230920,093600,19723920,3080,3080,3080,3080,139
20230920,093500,19295800,3080,3080,3080,3080,73
20230920,093400,19070960,3080,3090,3090,3080,449
20230920,093300,17685970,3085,3090,3090,3085,1320
20230920,093200,13613445,3090,3090,3090,3090,11
20230920,093100,13579455,3090,3085,3090,3085,43
20230920,093000,13446590,3085,3090,3090,3085,217
20230920,092900,12776145,3090,3085,3090,3085,145
20230920,092800,12328130,3085,3085,3085,3085,2
20230920,092700,12321960,3085,3085,3085,3085,333
20230920,092600,11294655,3080,3080,3080,3080,0
20230920,092500,11294655,3080,3085,3085,3080,34
20230920,092400,11189805,3085,3085,3085,3085,0
20230920,092300,11189805,3085,3085,3085,3085,74
20230920,092200,10961515,3080,3080,3085,3080,18
20230920,092100,10906025,3080,3085,3085,3080,22
20230920,092000,10838165,3080,3080,3080,3080,36
20230920,091900,10727285,3080,3080,3080,3080,2
20230920,091800,10721125,3080,3075,3080,3075,268
20230920,091700,9896310,3075,3075,3075,3075,464
20230920,091600,8469510,3080,3080,3080,3080,367
20230920,091500,7339150,3080,3080,3080,3080,133
20230920,091400,6929510,3080,3080,3080,3080,500
20230920,091300,5389510,3080,3075,3080,3075,209
20230920,091200,4746580,3080,3080,3080,3080,1
20230920,091100,4743500,3080,3080,3080,3080,59
20230920,091000,4561780,3085,3085,3085,3085,0
20230920,090900,4561780,3085,3085,3085,3085,587
20230920,090800,2750885,3085,3085,3085,3085,0
20230920,090700,2750885,3085,3085,3085,3085,1
20230920,090600,2747800,3085,3085,3085,3085,10
20230920,090500,2716950,3070,3070,3070,3070,0
20230920,090400,2716950,3070,3070,3070,3070,0
20230920,090300,2716950,3070,3070,3070,3070,0
20230920,090200,2716950,3070,3070,3070,3070,0
20230920,090100,2716950,3070,3070,3070,3070,0
20230920,090000,2716950,3070,3070,3070,3070,885