stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,200800,183925060,2200,2200,2200,2200,2202
20230908,200700,183925060,2200,2200,2200,2200,0
20230908,200600,183925060,2200,2200,2200,2200,0
20230908,200500,183925060,2200,2200,2200,2200,0
20230908,200400,183925060,2200,2200,2200,2200,0
20230908,200300,183925060,2200,2200,2200,2200,0
20230908,200200,183925060,2200,2200,2200,2200,0
20230908,200100,183925060,2200,2200,2200,2200,0
20230908,200000,183925060,2200,2200,2200,2200,0
20230908,195900,183925060,2200,2200,2200,2200,0
20230908,195800,183925060,2200,2200,2200,2200,0
20230908,195700,183925060,2200,2200,2200,2200,0
20230908,195600,183925060,2200,2200,2200,2200,0
20230908,195500,183925060,2200,2200,2200,2200,0
20230908,195400,183925060,2200,2200,2200,2200,0
20230908,195300,183925060,2200,2200,2200,2200,0
20230908,195200,183925060,2200,2200,2200,2200,0
20230908,195100,183925060,2200,2200,2200,2200,0
20230908,195000,183925060,2200,2200,2200,2200,0
20230908,194900,183925060,2200,2200,2200,2200,0
20230908,194800,183925060,2200,2200,2200,2200,0
20230908,194700,183925060,2200,2200,2200,2200,0
20230908,194600,183925060,2200,2200,2200,2200,0
20230908,194500,183925060,2200,2200,2200,2200,0
20230908,194400,183925060,2200,2200,2200,2200,0
20230908,194300,183925060,2200,2200,2200,2200,0
20230908,194200,183925060,2200,2200,2200,2200,0
20230908,194100,183925060,2200,2200,2200,2200,0
20230908,194000,183925060,2200,2200,2200,2200,0
20230908,193900,183925060,2200,2200,2200,2200,0
20230908,193800,183925060,2200,2200,2200,2200,2202
20230908,193700,183925060,2200,2200,2200,2200,0
20230908,193600,183925060,2200,2200,2200,2200,0
20230908,193500,183925060,2200,2200,2200,2200,0
20230908,193400,183925060,2200,2200,2200,2200,0
20230908,193300,183925060,2200,2200,2200,2200,0
20230908,193200,183925060,2200,2200,2200,2200,0
20230908,193100,183925060,2200,2200,2200,2200,0
20230908,193000,183925060,2200,2200,2200,2200,0
20230908,192900,183925060,2200,2200,2200,2200,0
20230908,192800,183925060,2200,2200,2200,2200,0
20230908,192700,183925060,2200,2200,2200,2200,0
20230908,192600,183925060,2200,2200,2200,2200,0
20230908,192500,183925060,2200,2200,2200,2200,0
20230908,192400,183925060,2200,2200,2200,2200,0
20230908,192300,183925060,2200,2200,2200,2200,0
20230908,192200,183925060,2200,2200,2200,2200,0
20230908,192100,183925060,2200,2200,2200,2200,0
20230908,192000,183925060,2200,2200,2200,2200,0
20230908,191900,183925060,2200,2200,2200,2200,0
20230908,191800,183925060,2200,2200,2200,2200,0
20230908,191700,183925060,2200,2200,2200,2200,0
20230908,191600,183925060,2200,2200,2200,2200,0
20230908,191500,183925060,2200,2200,2200,2200,0
20230908,191400,183925060,2200,2200,2200,2200,0
20230908,191300,183925060,2200,2200,2200,2200,0
20230908,191200,183925060,2200,2200,2200,2200,0
20230908,191100,183925060,2200,2200,2200,2200,0
20230908,191000,183925060,2200,2200,2200,2200,0
20230908,190900,183925060,2200,2200,2200,2200,0
20230908,190800,183925060,2200,2200,2200,2200,2202
20230908,190700,183925060,2200,2200,2200,2200,0
20230908,190600,183925060,2200,2200,2200,2200,0
20230908,190500,183925060,2200,2200,2200,2200,0
20230908,190400,183925060,2200,2200,2200,2200,0
20230908,190300,183925060,2200,2200,2200,2200,0
20230908,190200,183925060,2200,2200,2200,2200,0
20230908,190100,183925060,2200,2200,2200,2200,0
20230908,190000,183925060,2200,2200,2200,2200,0
20230908,185900,183925060,2200,2200,2200,2200,0
20230908,185800,183925060,2200,2200,2200,2200,0
20230908,185700,183925060,2200,2200,2200,2200,0
20230908,185600,183925060,2200,2200,2200,2200,0
20230908,185500,183925060,2200,2200,2200,2200,0
20230908,185400,183925060,2200,2200,2200,2200,0
20230908,185300,183925060,2200,2200,2200,2200,0
20230908,185200,183925060,2200,2200,2200,2200,0
20230908,185100,183925060,2200,2200,2200,2200,0
20230908,185000,183925060,2200,2200,2200,2200,0
20230908,184900,183925060,2200,2200,2200,2200,0
20230908,184800,183925060,2200,2200,2200,2200,0
20230908,184700,183925060,2200,2200,2200,2200,0
20230908,184600,183925060,2200,2200,2200,2200,0
20230908,184500,183925060,2200,2200,2200,2200,0
20230908,184400,183925060,2200,2200,2200,2200,0
20230908,184300,183925060,2200,2200,2200,2200,0
20230908,184200,183925060,2200,2200,2200,2200,0
20230908,184100,183925060,2200,2200,2200,2200,0
20230908,184000,183925060,2200,2200,2200,2200,0
20230908,183900,183925060,2200,2200,2200,2200,0
20230908,183800,183925060,2200,2200,2200,2200,2202
20230908,183700,183925060,2200,2200,2200,2200,0
20230908,183600,183925060,2200,2200,2200,2200,0
20230908,183500,183925060,2200,2200,2200,2200,0
20230908,183400,183925060,2200,2200,2200,2200,0
20230908,183300,183925060,2200,2200,2200,2200,0
20230908,183200,183925060,2200,2200,2200,2200,0
20230908,183100,183925060,2200,2200,2200,2200,0
20230908,183000,183925060,2200,2200,2200,2200,0
20230908,182900,183925060,2200,2200,2200,2200,0
20230908,182800,183925060,2200,2200,2200,2200,0
20230908,182700,183925060,2200,2200,2200,2200,0
20230908,182600,183925060,2200,2200,2200,2200,0
20230908,182500,183925060,2200,2200,2200,2200,0
20230908,182400,183925060,2200,2200,2200,2200,0
20230908,182300,183925060,2200,2200,2200,2200,0
20230908,182200,183925060,2200,2200,2200,2200,0
20230908,182100,183925060,2200,2200,2200,2200,0
20230908,182000,183925060,2200,2200,2200,2200,0
20230908,181900,183925060,2200,2200,2200,2200,0
20230908,181800,183925060,2200,2200,2200,2200,0
20230908,181700,183925060,2200,2200,2200,2200,0
20230908,181600,183925060,2200,2200,2200,2200,0
20230908,181500,183925060,2200,2200,2200,2200,0
20230908,181400,183925060,2200,2200,2200,2200,0
20230908,181300,183925060,2200,2200,2200,2200,0
20230908,181200,183925060,2200,2200,2200,2200,0
20230908,181100,183925060,2200,2200,2200,2200,0
20230908,181000,183925060,2200,2200,2200,2200,0
20230908,180900,183925060,2200,2200,2200,2200,0
20230908,180800,183925060,2200,2200,2200,2200,2202
20230908,180700,183925060,2200,2200,2200,2200,0
20230908,180600,183925060,2200,2200,2200,2200,0
20230908,180500,183925060,2200,2200,2200,2200,0
20230908,180400,183925060,2200,2200,2200,2200,0
20230908,180300,183925060,2200,2200,2200,2200,0
20230908,180200,183925060,2200,2200,2200,2200,0
20230908,180100,183925060,2200,2200,2200,2200,0
20230908,180000,183925060,2200,2200,2200,2200,0
20230908,175900,183925060,2200,2200,2200,2200,0
20230908,175800,183925060,2200,2200,2200,2200,0
20230908,175700,183925060,2200,2200,2200,2200,0
20230908,175600,183925060,2200,2200,2200,2200,0
20230908,175500,183925060,2200,2200,2200,2200,0
20230908,175400,183925060,2200,2200,2200,2200,0
20230908,175300,183925060,2200,2200,2200,2200,0
20230908,175200,183925060,2200,2200,2200,2200,0
20230908,175100,183925060,2200,2200,2200,2200,0
20230908,175000,183925060,2200,2200,2200,2200,0
20230908,174900,183925060,2200,2200,2200,2200,0
20230908,174800,183925060,2200,2200,2200,2200,0
20230908,174700,183925060,2200,2200,2200,2200,0
20230908,174600,183925060,2200,2200,2200,2200,0
20230908,174500,183925060,2200,2200,2200,2200,0
20230908,174400,183925060,2200,2200,2200,2200,0
20230908,174300,183925060,2200,2200,2200,2200,0
20230908,174200,183925060,2200,2200,2200,2200,0
20230908,174100,183925060,2200,2200,2200,2200,0
20230908,174000,183925060,2200,2200,2200,2200,0
20230908,173900,183925060,2200,2200,2200,2200,0
20230908,173800,183925060,2200,2200,2200,2200,2202
20230908,173700,183925060,2200,2200,2200,2200,0
20230908,173600,183925060,2200,2200,2200,2200,0
20230908,173500,183925060,2200,2200,2200,2200,0
20230908,173400,183925060,2200,2200,2200,2200,0
20230908,173300,183925060,2200,2200,2200,2200,0
20230908,173200,183925060,2200,2200,2200,2200,0
20230908,173100,183925060,2200,2200,2200,2200,0
20230908,173000,183925060,2200,2200,2200,2200,0
20230908,172900,183925060,2200,2200,2200,2200,0
20230908,172800,183925060,2200,2200,2200,2200,0
20230908,172700,183925060,2200,2200,2200,2200,0
20230908,172600,183925060,2200,2200,2200,2200,0
20230908,172500,183925060,2200,2200,2200,2200,0
20230908,172400,183925060,2200,2200,2200,2200,0
20230908,172300,183925060,2200,2200,2200,2200,0
20230908,172200,183925060,2200,2200,2200,2200,0
20230908,172100,183925060,2200,2200,2200,2200,0
20230908,172000,183925060,2200,2200,2200,2200,0
20230908,171900,183925060,2200,2200,2200,2200,0
20230908,171800,183925060,2200,2200,2200,2200,0
20230908,171700,183925060,2200,2200,2200,2200,0
20230908,171600,183925060,2200,2200,2200,2200,0
20230908,171500,183925060,2200,2200,2200,2200,0
20230908,171400,183925060,2200,2200,2200,2200,0
20230908,171300,183925060,2200,2200,2200,2200,0
20230908,171200,183925060,2200,2200,2200,2200,0
20230908,171100,183925060,2200,2200,2200,2200,0
20230908,171000,183925060,2200,2200,2200,2200,0
20230908,170900,183925060,2200,2200,2200,2200,0
20230908,170800,183925060,2200,2200,2200,2200,2202
20230908,170700,183925060,2200,2200,2200,2200,0
20230908,170600,183925060,2200,2200,2200,2200,0
20230908,170500,183925060,2200,2200,2200,2200,0
20230908,170400,183925060,2200,2200,2200,2200,0
20230908,170300,183925060,2200,2200,2200,2200,0
20230908,170200,183925060,2200,2200,2200,2200,0
20230908,170100,183925060,2200,2200,2200,2200,0
20230908,170000,183925060,2200,2200,2200,2200,0
20230908,165900,183925060,2200,2200,2200,2200,0
20230908,165800,183925060,2200,2200,2200,2200,0
20230908,165700,183925060,2200,2200,2200,2200,0
20230908,165600,183925060,2200,2200,2200,2200,0
20230908,165500,183925060,2200,2200,2200,2200,0
20230908,165400,183925060,2200,2200,2200,2200,0
20230908,165300,183925060,2200,2200,2200,2200,0
20230908,165200,183925060,2200,2200,2200,2200,0
20230908,165100,183925060,2200,2200,2200,2200,0
20230908,165000,183925060,2200,2200,2200,2200,0
20230908,164900,183925060,2200,2200,2200,2200,0
20230908,164800,183925060,2200,2200,2200,2200,0
20230908,164700,183925060,2200,2200,2200,2200,0
20230908,164600,183925060,2200,2200,2200,2200,0
20230908,164500,183925060,2200,2200,2200,2200,0
20230908,164400,183925060,2200,2200,2200,2200,0
20230908,164300,183925060,2200,2200,2200,2200,0
20230908,164200,183925060,2200,2200,2200,2200,0
20230908,164100,183925060,2200,2200,2200,2200,0
20230908,164000,183925060,2200,2200,2200,2200,0
20230908,163900,183925060,2200,2200,2200,2200,0
20230908,163800,183925060,2200,2200,2200,2200,2202
20230908,163700,183925060,2200,2200,2200,2200,0
20230908,163600,183925060,2200,2200,2200,2200,0
20230908,163500,183925060,2200,2200,2200,2200,0
20230908,163400,183925060,2200,2200,2200,2200,0
20230908,163300,183925060,2200,2200,2200,2200,0
20230908,163200,183925060,2200,2200,2200,2200,0
20230908,163100,183925060,2200,2200,2200,2200,0
20230908,163000,183925060,2200,2200,2200,2200,0
20230908,162900,183925060,2200,2200,2200,2200,0
20230908,162800,183925060,2200,2200,2200,2200,0
20230908,162700,183925060,2200,2200,2200,2200,0
20230908,162600,183925060,2200,2200,2200,2200,0
20230908,162500,183925060,2200,2200,2200,2200,0
20230908,162400,183925060,2200,2200,2200,2200,0
20230908,162300,183925060,2200,2200,2200,2200,0
20230908,162200,183925060,2200,2200,2200,2200,0
20230908,162100,183925060,2200,2200,2200,2200,0
20230908,162000,183925060,2200,2200,2200,2200,0
20230908,161900,183925060,2200,2200,2200,2200,0
20230908,161800,183925060,2200,2200,2200,2200,0
20230908,161700,183925060,2200,2200,2200,2200,0
20230908,161600,183925060,2200,2200,2200,2200,0
20230908,161500,183925060,2200,2200,2200,2200,0
20230908,161400,183925060,2200,2200,2200,2200,0
20230908,161300,183925060,2200,2200,2200,2200,0
20230908,161200,183925060,2200,2200,2200,2200,0
20230908,161100,183925060,2200,2200,2200,2200,0
20230908,161000,183925060,2200,2200,2200,2200,0
20230908,160900,183925060,2200,2200,2200,2200,0
20230908,160800,183925060,2200,2200,2200,2200,2202
20230908,160700,183925060,2200,2200,2200,2200,0
20230908,160600,183925060,2200,2200,2200,2200,0
20230908,160500,183925060,2200,2200,2200,2200,0
20230908,160400,183925060,2200,2200,2200,2200,0
20230908,160300,183925060,2200,2200,2200,2200,0
20230908,160200,183925060,2200,2200,2200,2200,0
20230908,160100,183925060,2200,2200,2200,2200,0
20230908,160000,183925060,2200,2200,2200,2200,0
20230908,155900,183925060,2200,2200,2200,2200,0
20230908,155800,183925060,2200,2200,2200,2200,0
20230908,155700,183925060,2200,2200,2200,2200,0
20230908,155600,183925060,2200,2200,2200,2200,0
20230908,155500,183925060,2200,2200,2200,2200,0
20230908,155400,183925060,2200,2200,2200,2200,0
20230908,155300,183925060,2200,2200,2200,2200,0
20230908,155200,183925060,2200,2200,2200,2200,0
20230908,155100,183925060,2200,2200,2200,2200,0
20230908,155000,183925060,2200,2200,2200,2200,0
20230908,154900,183925060,2200,2200,2200,2200,0
20230908,154800,183925060,2200,2200,2200,2200,0
20230908,154700,183925060,2200,2200,2200,2200,0
20230908,154600,183925060,2200,2200,2200,2200,0
20230908,154500,183925060,2200,2200,2200,2200,0
20230908,154400,183925060,2200,2200,2200,2200,0
20230908,154300,183925060,2200,2200,2200,2200,0
20230908,154200,183925060,2200,2200,2200,2200,0
20230908,154100,183925060,2200,2200,2200,2200,0
20230908,154000,183925060,2200,2200,2200,2200,0
20230908,153900,183925060,2200,2200,2200,2200,0
20230908,153800,183925060,2200,2200,2200,2200,2202
20230908,153700,183925060,2200,2200,2200,2200,0
20230908,153600,183925060,2200,2200,2200,2200,0
20230908,153500,183925060,2200,2200,2200,2200,0
20230908,153400,183925060,2200,2200,2200,2200,0
20230908,153300,183925060,2200,2200,2200,2200,0
20230908,153200,183925060,2200,2200,2200,2200,0
20230908,153100,183925060,2200,2200,2200,2200,0
20230908,153000,183925060,2200,2200,2200,2200,2202
20230908,152900,179080660,2200,2200,2200,2200,0
20230908,152800,179080660,2200,2200,2200,2200,0
20230908,152700,179080660,2200,2200,2200,2200,0
20230908,152600,179080660,2200,2200,2200,2200,0
20230908,152500,179080660,2200,2200,2200,2200,0
20230908,152400,179080660,2200,2200,2200,2200,0
20230908,152300,179080660,2200,2200,2200,2200,0
20230908,152200,179080660,2200,2200,2200,2200,0
20230908,152100,179080660,2200,2200,2200,2200,0
20230908,152000,179080660,2200,2200,2200,2200,0
20230908,151900,179080660,2200,2200,2200,2200,10
20230908,151800,179058660,2200,2190,2200,2190,101
20230908,151700,178837460,2200,2200,2200,2200,1460
20230908,151600,175625460,2190,2190,2190,2190,0
20230908,151500,175625460,2190,2190,2190,2190,340
20230908,151400,174880860,2200,2190,2200,2180,1598
20230908,151300,171379465,2180,2180,2180,2180,0
20230908,151200,171379465,2180,2190,2190,2180,2007
20230908,151100,166990215,2190,2190,2190,2190,1
20230908,151000,166988025,2190,2190,2190,2190,0
20230908,150900,166988025,2190,2190,2190,2190,0
20230908,150800,166988025,2190,2170,2190,2170,2201
20230908,150700,162177835,2190,2180,2190,2165,2001
20230908,150600,157845420,2180,2180,2185,2165,4691
20230908,150500,147641960,2190,2180,2190,2170,2001
20230908,150400,143294910,2190,2190,2190,2190,0
20230908,150300,143294910,2190,2190,2190,2190,0
20230908,150200,143294910,2190,2190,2190,2190,0
20230908,150100,143294910,2190,2190,2190,2190,0
20230908,150000,143294910,2190,2190,2190,2190,0
20230908,145900,143294910,2190,2190,2190,2190,1
20230908,145800,143292720,2175,2180,2180,2175,180
20230908,145700,142900755,2190,2190,2190,2190,1
20230908,145600,142898565,2190,2190,2190,2190,0
20230908,145500,142898565,2190,2185,2190,2170,2225
20230908,145400,138048820,2190,2190,2190,2190,400
20230908,145300,137172820,2185,2185,2185,2185,0
20230908,145200,137172820,2185,2185,2185,2185,118
20230908,145100,136914990,2185,2185,2185,2185,0
20230908,145000,136914990,2185,2190,2190,2185,701
20230908,144900,135383300,2185,2185,2185,2185,0
20230908,144800,135383300,2185,2185,2185,2185,0
20230908,144700,135383300,2185,2185,2185,2185,339
20230908,144600,134642585,2185,2185,2185,2185,0
20230908,144500,134642585,2185,2185,2185,2185,921
20230908,144400,132630200,2190,2190,2190,2190,38
20230908,144300,132546980,2195,2195,2195,2195,2
20230908,144200,132542590,2195,2195,2195,2195,0
20230908,144100,132542590,2195,2195,2195,2195,0
20230908,144000,132542590,2195,2195,2195,2195,529
20230908,143900,131381435,2195,2195,2195,2195,1230
20230908,143800,128681585,2195,2195,2195,2195,793
20230908,143700,126940950,2195,2190,2195,2190,3358
20230908,143600,119586805,2190,2190,2190,2190,1
20230908,143500,119584615,2185,2185,2185,2185,802
20230908,143400,117832245,2185,2185,2185,2185,0
20230908,143300,117832245,2185,2185,2185,2185,0
20230908,143200,117832245,2185,2185,2185,2185,0
20230908,143100,117832245,2185,2185,2185,2185,1
20230908,143000,117830060,2175,2175,2175,2175,50
20230908,142900,117721310,2175,2175,2175,2175,654
20230908,142800,116298860,2175,2175,2175,2175,0
20230908,142700,116298860,2175,2180,2180,2175,69
20230908,142600,116148465,2185,2180,2185,2180,180
20230908,142500,115756050,2185,2180,2185,2180,566
20230908,142400,114521670,2185,2185,2185,2185,0
20230908,142300,114521670,2185,2185,2185,2185,0
20230908,142200,114521670,2185,2185,2185,2185,0
20230908,142100,114521670,2185,2185,2185,2185,0
20230908,142000,114521670,2185,2185,2185,2185,1
20230908,141900,114519485,2180,2175,2180,2175,802
20230908,141800,112772950,2175,2175,2175,2175,0
20230908,141700,112772950,2175,2175,2175,2175,117
20230908,141600,112518475,2175,2175,2175,2175,0
20230908,141500,112518475,2175,2175,2175,2175,0
20230908,141400,112518475,2175,2175,2175,2175,0
20230908,141300,112518475,2175,2175,2175,2175,120
20230908,141200,112257475,2170,2170,2170,2170,0
20230908,141100,112257475,2170,2170,2170,2170,0
20230908,141000,112257475,2170,2170,2170,2170,0
20230908,140900,112257475,2170,2170,2170,2170,0
20230908,140800,112257475,2170,2170,2170,2170,0
20230908,140700,112257475,2170,2170,2170,2170,1902
20230908,140600,108130135,2170,2170,2170,2170,0
20230908,140500,108130135,2170,2170,2170,2170,0
20230908,140400,108130135,2170,2170,2170,2170,1
20230908,140300,108127965,2160,2160,2160,2160,0
20230908,140200,108127965,2160,2160,2160,2160,0
20230908,140100,108127965,2160,2160,2160,2160,0
20230908,140000,108127965,2160,2160,2160,2160,400
20230908,135900,107263965,2170,2170,2170,2170,0
20230908,135800,107263965,2170,2170,2170,2170,0
20230908,135700,107263965,2170,2170,2170,2170,66
20230908,135600,107120745,2170,2170,2170,2170,0
20230908,135500,107120745,2170,2170,2170,2170,100
20230908,135400,106903745,2170,2170,2170,2170,0
20230908,135300,106903745,2170,2170,2170,2170,0
20230908,135200,106903745,2170,2170,2170,2170,0
20230908,135100,106903745,2170,2170,2170,2170,400
20230908,135000,106035745,2170,2170,2170,2170,0
20230908,134900,106035745,2170,2170,2170,2170,0
20230908,134800,106035745,2170,2170,2170,2170,0
20230908,134700,106035745,2170,2170,2170,2170,0
20230908,134600,106035745,2170,2170,2170,2170,0
20230908,134500,106035745,2170,2170,2170,2170,0
20230908,134400,106035745,2170,2170,2170,2170,0
20230908,134300,106035745,2170,2170,2170,2170,0
20230908,134200,106035745,2170,2170,2170,2170,0
20230908,134100,106035745,2170,2170,2170,2170,0
20230908,134000,106035745,2170,2170,2170,2170,0
20230908,133900,106035745,2170,2170,2170,2170,0
20230908,133800,106035745,2170,2170,2170,2170,0
20230908,133700,106035745,2170,2170,2170,2170,0
20230908,133600,106035745,2170,2170,2170,2170,10
20230908,133500,106014045,2170,2170,2170,2170,1
20230908,133400,106011875,2160,2160,2160,2160,0
20230908,133300,106011875,2160,2160,2160,2160,0
20230908,133200,106011875,2160,2155,2160,2155,10
20230908,133100,105990300,2170,2170,2170,2170,0
20230908,133000,105990300,2170,2170,2170,2170,0
20230908,132900,105990300,2170,2170,2170,2170,0
20230908,132800,105990300,2170,2170,2170,2170,2
20230908,132700,105985960,2170,2170,2170,2170,0
20230908,132600,105985960,2170,2170,2170,2170,0
20230908,132500,105985960,2170,2170,2170,2170,1
20230908,132400,105983790,2155,2155,2155,2155,100
20230908,132300,105768290,2170,2170,2170,2170,0
20230908,132200,105768290,2170,2170,2170,2170,0
20230908,132100,105768290,2170,2170,2170,2170,0
20230908,132000,105768290,2170,2165,2170,2165,11
20230908,131900,105744470,2165,2165,2165,2165,0
20230908,131800,105744470,2165,2165,2165,2165,1510
20230908,131700,102475320,2165,2165,2165,2165,0
20230908,131600,102475320,2165,2165,2165,2165,1
20230908,131500,102473155,2160,2160,2160,2160,3091
20230908,131400,95796595,2155,2155,2155,2155,0
20230908,131300,95796595,2155,2155,2155,2155,0
20230908,131200,95796595,2155,2155,2155,2155,0
20230908,131100,95796595,2155,2155,2155,2155,220
20230908,131000,95322495,2155,2155,2155,2155,0
20230908,130900,95322495,2155,2155,2155,2155,0
20230908,130800,95322495,2155,2155,2155,2155,151
20230908,130700,94997090,2155,2155,2155,2155,0
20230908,130600,94997090,2155,2155,2155,2155,589
20230908,130500,93727795,2155,2155,2155,2155,0
20230908,130400,93727795,2155,2155,2155,2155,0
20230908,130300,93727795,2155,2155,2155,2155,0
20230908,130200,93727795,2155,2155,2155,2155,0
20230908,130100,93727795,2155,2155,2155,2155,0
20230908,130000,93727795,2155,2150,2155,2150,1134
20230908,125900,91285690,2160,2160,2160,2160,0
20230908,125800,91285690,2160,2160,2160,2160,0
20230908,125700,91285690,2160,2160,2160,2160,0
20230908,125600,91285690,2160,2160,2160,2160,0
20230908,125500,91285690,2160,2160,2160,2160,1
20230908,125400,91283530,2150,2155,2155,2150,1058
20230908,125300,89008540,2160,2160,2160,2160,1
20230908,125200,89006380,2150,2150,2150,2150,1063
20230908,125100,86720930,2150,2150,2150,2150,0
20230908,125000,86720930,2150,2150,2150,2150,491
20230908,124900,85665280,2150,2150,2150,2150,0
20230908,124800,85665280,2150,2150,2150,2150,0
20230908,124700,85665280,2150,2150,2150,2150,0
20230908,124600,85665280,2150,2150,2150,2150,400
20230908,124500,84805280,2150,2155,2155,2150,85
20230908,124400,84622110,2160,2160,2160,2160,0
20230908,124300,84622110,2160,2160,2160,2160,1
20230908,124200,84619950,2160,2160,2160,2160,0
20230908,124100,84619950,2160,2160,2160,2160,0
20230908,124000,84619950,2160,2160,2160,2160,0
20230908,123900,84619950,2160,2160,2160,2160,0
20230908,123800,84619950,2160,2160,2160,2160,1
20230908,123700,84617790,2150,2150,2150,2150,2
20230908,123600,84613490,2155,2155,2155,2155,384
20230908,123500,83785970,2150,2150,2150,2150,0
20230908,123400,83785970,2150,2150,2150,2150,0
20230908,123300,83785970,2150,2150,2150,2150,3262
20230908,123200,76772670,2150,2150,2150,2150,0
20230908,123100,76772670,2150,2150,2150,2150,0
20230908,123000,76772670,2150,2150,2150,2150,0
20230908,122900,76772670,2150,2150,2150,2150,0
20230908,122800,76772670,2150,2150,2150,2150,0
20230908,122700,76772670,2150,2150,2150,2150,0
20230908,122600,76772670,2150,2150,2150,2150,0
20230908,122500,76772670,2150,2150,2150,2150,0
20230908,122400,76772670,2150,2150,2150,2150,0
20230908,122300,76772670,2150,2150,2150,2150,0
20230908,122200,76772670,2150,2150,2150,2150,0
20230908,122100,76772670,2150,2150,2150,2150,0
20230908,122000,76772670,2150,2150,2150,2150,0
20230908,121900,76772670,2150,2140,2150,2140,323
20230908,121800,76081220,2140,2140,2140,2140,0
20230908,121700,76081220,2140,2145,2145,2140,1711
20230908,121600,72416275,2150,2150,2150,2150,3
20230908,121500,72409825,2145,2145,2145,2145,7
20230908,121400,72394810,2150,2150,2150,2150,0
20230908,121300,72394810,2150,2150,2150,2150,0
20230908,121200,72394810,2150,2150,2150,2150,0
20230908,121100,72394810,2150,2150,2150,2150,0
20230908,121000,72394810,2150,2150,2150,2150,13
20230908,120900,72366860,2145,2145,2145,2145,0
20230908,120800,72366860,2145,2145,2145,2145,0
20230908,120700,72366860,2145,2145,2145,2145,0
20230908,120600,72366860,2145,2145,2145,2145,500
20230908,120500,71294360,2145,2145,2145,2145,0
20230908,120400,71294360,2145,2145,2145,2145,0
20230908,120300,71294360,2145,2145,2145,2145,0
20230908,120200,71294360,2145,2145,2145,2145,0
20230908,120100,71294360,2145,2145,2145,2145,0
20230908,120000,71294360,2145,2145,2145,2145,11
20230908,115900,71270765,2150,2145,2150,2145,38
20230908,115800,71189230,2150,2150,2150,2150,0
20230908,115700,71189230,2150,2145,2150,2145,300
20230908,115600,70545725,2145,2145,2145,2145,1
20230908,115500,70543580,2140,2140,2140,2140,0
20230908,115400,70543580,2140,2140,2140,2140,0
20230908,115300,70543580,2140,2140,2140,2140,0
20230908,115200,70543580,2140,2140,2140,2140,10
20230908,115100,70522180,2150,2150,2150,2150,0
20230908,115000,70522180,2150,2150,2150,2150,0
20230908,114900,70522180,2150,2150,2150,2150,0
20230908,114800,70522180,2150,2150,2150,2150,0
20230908,114700,70522180,2150,2150,2150,2150,0
20230908,114600,70522180,2150,2145,2150,2145,122
20230908,114500,70260485,2150,2150,2150,2150,0
20230908,114400,70260485,2150,2150,2150,2150,0
20230908,114300,70260485,2150,2150,2150,2150,10
20230908,114200,70238985,2155,2155,2155,2155,0
20230908,114100,70238985,2155,2155,2155,2155,0
20230908,114000,70238985,2155,2155,2155,2155,0
20230908,113900,70238985,2155,2155,2155,2155,1
20230908,113800,70236830,2155,2155,2155,2155,4
20230908,113700,70228210,2150,2150,2150,2150,0
20230908,113600,70228210,2150,2150,2150,2150,10
20230908,113500,70206710,2150,2150,2150,2150,0
20230908,113400,70206710,2150,2150,2150,2150,7
20230908,113300,70191660,2155,2155,2155,2155,50
20230908,113200,70083910,2155,2155,2155,2155,0
20230908,113100,70083910,2155,2155,2155,2155,43
20230908,113000,69991245,2155,2155,2155,2155,0
20230908,112900,69991245,2155,2155,2155,2155,0
20230908,112800,69991245,2155,2155,2155,2155,20
20230908,112700,69948145,2155,2155,2155,2155,0
20230908,112600,69948145,2155,2155,2155,2155,0
20230908,112500,69948145,2155,2155,2155,2155,0
20230908,112400,69948145,2155,2155,2155,2155,1
20230908,112300,69945990,2140,2140,2140,2140,2595
20230908,112200,64392690,2135,2135,2135,2135,0
20230908,112100,64392690,2135,2135,2135,2135,200
20230908,112000,63965690,2140,2140,2140,2140,0
20230908,111900,63965690,2140,2140,2140,2140,0
20230908,111800,63965690,2140,2140,2140,2140,0
20230908,111700,63965690,2140,2140,2140,2140,0
20230908,111600,63965690,2140,2140,2140,2140,0
20230908,111500,63965690,2140,2140,2140,2140,651
20230908,111400,62572550,2140,2140,2140,2140,1
20230908,111300,62570410,2140,2140,2140,2140,0
20230908,111200,62570410,2140,2140,2140,2140,0
20230908,111100,62570410,2140,2140,2140,2140,2
20230908,111000,62566130,2150,2150,2150,2150,0
20230908,110900,62566130,2150,2150,2150,2150,1
20230908,110800,62563980,2140,2140,2140,2140,992
20230908,110700,60441100,2145,2145,2145,2145,219
20230908,110600,59971345,2150,2150,2150,2150,0
20230908,110500,59971345,2150,2150,2150,2150,0
20230908,110400,59971345,2150,2150,2150,2150,0
20230908,110300,59971345,2150,2150,2150,2150,0
20230908,110200,59971345,2150,2150,2150,2150,0
20230908,110100,59971345,2150,2150,2150,2150,0
20230908,110000,59971345,2150,2150,2150,2150,0
20230908,105900,59971345,2150,2150,2150,2150,0
20230908,105800,59971345,2150,2150,2150,2150,0
20230908,105700,59971345,2150,2150,2150,2150,0
20230908,105600,59971345,2150,2150,2150,2150,0
20230908,105500,59971345,2150,2150,2150,2150,0
20230908,105400,59971345,2150,2150,2150,2150,0
20230908,105300,59971345,2150,2150,2150,2150,101
20230908,105200,59754195,2150,2150,2150,2150,0
20230908,105100,59754195,2150,2150,2150,2150,99
20230908,105000,59541345,2150,2150,2150,2150,0
20230908,104900,59541345,2150,2150,2150,2150,0
20230908,104800,59541345,2150,2150,2150,2150,0
20230908,104700,59541345,2150,2150,2150,2150,0
20230908,104600,59541345,2150,2150,2150,2150,0
20230908,104500,59541345,2150,2150,2150,2150,0
20230908,104400,59541345,2150,2150,2150,2150,0
20230908,104300,59541345,2150,2150,2150,2150,0
20230908,104200,59541345,2150,2150,2150,2150,0
20230908,104100,59541345,2150,2150,2150,2150,0
20230908,104000,59541345,2150,2150,2150,2150,192
20230908,103900,59128545,2150,2150,2150,2150,0
20230908,103800,59128545,2150,2150,2150,2150,308
20230908,103700,58466345,2155,2155,2155,2155,30
20230908,103600,58401695,2155,2155,2155,2155,2
20230908,103500,58397385,2155,2155,2155,2155,0
20230908,103400,58397385,2155,2155,2155,2155,0
20230908,103300,58397385,2155,2155,2155,2155,1
20230908,103200,58395230,2155,2155,2155,2155,0
20230908,103100,58395230,2155,2155,2155,2155,0
20230908,103000,58395230,2155,2155,2155,2155,0
20230908,102900,58395230,2155,2155,2155,2155,0
20230908,102800,58395230,2155,2150,2155,2150,2067
20230908,102700,53950845,2150,2150,2150,2150,2433
20230908,102600,48719895,2145,2145,2145,2145,0
20230908,102500,48719895,2145,2145,2145,2145,0
20230908,102400,48719895,2145,2145,2145,2145,0
20230908,102300,48719895,2145,2145,2145,2145,0
20230908,102200,48719895,2145,2145,2145,2145,0
20230908,102100,48719895,2145,2145,2145,2145,365
20230908,102000,47936970,2145,2140,2145,2140,32
20230908,101900,47868485,2140,2140,2140,2140,0
20230908,101800,47868485,2140,2140,2140,2140,1246
20230908,101700,45202045,2140,2140,2140,2140,0
20230908,101600,45202045,2140,2140,2140,2140,0
20230908,101500,45202045,2140,2140,2140,2140,1
20230908,101400,45199905,2140,2140,2140,2140,0
20230908,101300,45199905,2140,2140,2140,2140,0
20230908,101200,45199905,2140,2140,2140,2140,0
20230908,101100,45199905,2140,2135,2140,2125,9401
20230908,101000,25178350,2150,2150,2150,2150,0
20230908,100900,25178350,2150,2150,2150,2150,0
20230908,100800,25178350,2150,2150,2150,2150,0
20230908,100700,25178350,2150,2150,2150,2150,0
20230908,100600,25178350,2150,2150,2150,2150,0
20230908,100500,25178350,2150,2150,2150,2150,2
20230908,100400,25174050,2150,2150,2150,2150,0
20230908,100300,25174050,2150,2150,2150,2150,0
20230908,100200,25174050,2150,2150,2150,2150,1
20230908,100100,25171900,2135,2140,2140,2135,35
20230908,100000,25097170,2145,2145,2145,2145,400
20230908,095900,24239170,2145,2145,2145,2145,0
20230908,095800,24239170,2145,2145,2145,2145,0
20230908,095700,24239170,2145,2140,2145,2140,102
20230908,095600,24020385,2145,2140,2145,2140,21
20230908,095500,23975440,2140,2140,2140,2140,0
20230908,095400,23975440,2140,2140,2140,2140,0
20230908,095300,23975440,2140,2140,2140,2140,0
20230908,095200,23975440,2140,2140,2140,2140,0
20230908,095100,23975440,2140,2140,2140,2140,0
20230908,095000,23975440,2140,2140,2140,2140,0
20230908,094900,23975440,2140,2140,2140,2140,0
20230908,094800,23975440,2140,2140,2140,2140,0
20230908,094700,23975440,2140,2140,2140,2140,0
20230908,094600,23975440,2140,2135,2145,2135,129
20230908,094500,23700010,2140,2140,2140,2140,0
20230908,094400,23700010,2140,2140,2140,2140,1552
20230908,094300,20378730,2145,2145,2145,2145,0
20230908,094200,20378730,2145,2145,2145,2145,12
20230908,094100,20352990,2145,2150,2150,2145,38
20230908,094000,20271475,2160,2160,2160,2160,7
20230908,093900,20256355,2160,2160,2160,2160,0
20230908,093800,20256355,2160,2160,2160,2160,0
20230908,093700,20256355,2160,2160,2160,2160,0
20230908,093600,20256355,2160,2160,2160,2160,100
20230908,093500,20040355,2165,2165,2165,2165,0
20230908,093400,20040355,2165,2165,2165,2165,4
20230908,093300,20031695,2165,2165,2165,2165,3
20230908,093200,20025200,2145,2145,2145,2145,20
20230908,093100,19982300,2165,2145,2165,2140,190
20230908,093000,19575170,2160,2145,2160,2140,109
20230908,092900,19341010,2145,2145,2145,2145,0
20230908,092800,19341010,2145,2145,2145,2145,1
20230908,092700,19338865,2145,2145,2145,2145,1167
20230908,092600,16835650,2145,2145,2145,2145,0
20230908,092500,16835650,2145,2150,2150,2145,519
20230908,092400,15719895,2150,2150,2150,2150,18
20230908,092300,15681195,2150,2150,2150,2150,0
20230908,092200,15681195,2150,2150,2150,2150,9
20230908,092100,15661845,2150,2150,2150,2150,353
20230908,092000,14902895,2150,2145,2150,2145,928
20230908,091900,12912285,2150,2150,2150,2150,50
20230908,091800,12804785,2150,2150,2150,2150,0
20230908,091700,12804785,2150,2150,2150,2150,400
20230908,091600,11944785,2140,2140,2140,2140,104
20230908,091500,11722225,2150,2150,2150,2150,0
20230908,091400,11722225,2150,2150,2150,2150,0
20230908,091300,11722225,2150,2150,2150,2150,0
20230908,091200,11722225,2150,2150,2150,2150,0
20230908,091100,11722225,2150,2150,2150,2130,1836
20230908,091000,7806155,2155,2155,2155,2155,0
20230908,090900,7806155,2155,2155,2155,2155,0
20230908,090800,7806155,2155,2155,2155,2155,0
20230908,090700,7806155,2155,2155,2155,2155,132
20230908,090600,7521695,2155,2155,2155,2155,0
20230908,090500,7521695,2155,2155,2155,2155,368
20230908,090400,6728655,2155,2155,2155,2155,0
20230908,090300,6728655,2155,2155,2155,2155,0
20230908,090200,6728655,2155,2155,2155,2155,1
20230908,090100,6726500,2165,2165,2165,2165,0
20230908,090000,6726500,2165,2170,2170,2165,3100