stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200900,1055130525,2065,2065,2065,2065,1244
20230919,200800,1055130525,2065,2065,2065,2065,0
20230919,200700,1055130525,2065,2065,2065,2065,0
20230919,200600,1055130525,2065,2065,2065,2065,0
20230919,200500,1055130525,2065,2065,2065,2065,0
20230919,200400,1055130525,2065,2065,2065,2065,0
20230919,200300,1055130525,2065,2065,2065,2065,0
20230919,200200,1055130525,2065,2065,2065,2065,0
20230919,200100,1055130525,2065,2065,2065,2065,0
20230919,200000,1055130525,2065,2065,2065,2065,0
20230919,195900,1055130525,2065,2065,2065,2065,0
20230919,195800,1055130525,2065,2065,2065,2065,0
20230919,195700,1055130525,2065,2065,2065,2065,0
20230919,195600,1055130525,2065,2065,2065,2065,0
20230919,195500,1055130525,2065,2065,2065,2065,0
20230919,195400,1055130525,2065,2065,2065,2065,0
20230919,195300,1055130525,2065,2065,2065,2065,0
20230919,195200,1055130525,2065,2065,2065,2065,0
20230919,195100,1055130525,2065,2065,2065,2065,0
20230919,195000,1055130525,2065,2065,2065,2065,0
20230919,194900,1055130525,2065,2065,2065,2065,0
20230919,194800,1055130525,2065,2065,2065,2065,0
20230919,194700,1055130525,2065,2065,2065,2065,0
20230919,194600,1055130525,2065,2065,2065,2065,0
20230919,194500,1055130525,2065,2065,2065,2065,0
20230919,194400,1055130525,2065,2065,2065,2065,0
20230919,194300,1055130525,2065,2065,2065,2065,0
20230919,194200,1055130525,2065,2065,2065,2065,0
20230919,194100,1055130525,2065,2065,2065,2065,0
20230919,194000,1055130525,2065,2065,2065,2065,0
20230919,193900,1055130525,2065,2065,2065,2065,1244
20230919,193800,1055130525,2065,2065,2065,2065,0
20230919,193700,1055130525,2065,2065,2065,2065,0
20230919,193600,1055130525,2065,2065,2065,2065,0
20230919,193500,1055130525,2065,2065,2065,2065,0
20230919,193400,1055130525,2065,2065,2065,2065,0
20230919,193300,1055130525,2065,2065,2065,2065,0
20230919,193200,1055130525,2065,2065,2065,2065,0
20230919,193100,1055130525,2065,2065,2065,2065,0
20230919,193000,1055130525,2065,2065,2065,2065,0
20230919,192900,1055130525,2065,2065,2065,2065,0
20230919,192800,1055130525,2065,2065,2065,2065,0
20230919,192700,1055130525,2065,2065,2065,2065,0
20230919,192600,1055130525,2065,2065,2065,2065,0
20230919,192500,1055130525,2065,2065,2065,2065,0
20230919,192400,1055130525,2065,2065,2065,2065,0
20230919,192300,1055130525,2065,2065,2065,2065,0
20230919,192200,1055130525,2065,2065,2065,2065,0
20230919,192100,1055130525,2065,2065,2065,2065,0
20230919,192000,1055130525,2065,2065,2065,2065,0
20230919,191900,1055130525,2065,2065,2065,2065,0
20230919,191800,1055130525,2065,2065,2065,2065,0
20230919,191700,1055130525,2065,2065,2065,2065,0
20230919,191600,1055130525,2065,2065,2065,2065,0
20230919,191500,1055130525,2065,2065,2065,2065,0
20230919,191400,1055130525,2065,2065,2065,2065,0
20230919,191300,1055130525,2065,2065,2065,2065,0
20230919,191200,1055130525,2065,2065,2065,2065,0
20230919,191100,1055130525,2065,2065,2065,2065,0
20230919,191000,1055130525,2065,2065,2065,2065,0
20230919,190900,1055130525,2065,2065,2065,2065,1244
20230919,190800,1055130525,2065,2065,2065,2065,0
20230919,190700,1055130525,2065,2065,2065,2065,0
20230919,190600,1055130525,2065,2065,2065,2065,0
20230919,190500,1055130525,2065,2065,2065,2065,0
20230919,190400,1055130525,2065,2065,2065,2065,0
20230919,190300,1055130525,2065,2065,2065,2065,0
20230919,190200,1055130525,2065,2065,2065,2065,0
20230919,190100,1055130525,2065,2065,2065,2065,0
20230919,190000,1055130525,2065,2065,2065,2065,0
20230919,185900,1055130525,2065,2065,2065,2065,0
20230919,185800,1055130525,2065,2065,2065,2065,0
20230919,185700,1055130525,2065,2065,2065,2065,0
20230919,185600,1055130525,2065,2065,2065,2065,0
20230919,185500,1055130525,2065,2065,2065,2065,0
20230919,185400,1055130525,2065,2065,2065,2065,0
20230919,185300,1055130525,2065,2065,2065,2065,0
20230919,185200,1055130525,2065,2065,2065,2065,0
20230919,185100,1055130525,2065,2065,2065,2065,0
20230919,185000,1055130525,2065,2065,2065,2065,0
20230919,184900,1055130525,2065,2065,2065,2065,0
20230919,184800,1055130525,2065,2065,2065,2065,0
20230919,184700,1055130525,2065,2065,2065,2065,0
20230919,184600,1055130525,2065,2065,2065,2065,0
20230919,184500,1055130525,2065,2065,2065,2065,0
20230919,184400,1055130525,2065,2065,2065,2065,0
20230919,184300,1055130525,2065,2065,2065,2065,0
20230919,184200,1055130525,2065,2065,2065,2065,0
20230919,184100,1055130525,2065,2065,2065,2065,0
20230919,184000,1055130525,2065,2065,2065,2065,0
20230919,183900,1055130525,2065,2065,2065,2065,1244
20230919,183800,1055130525,2065,2065,2065,2065,0
20230919,183700,1055130525,2065,2065,2065,2065,0
20230919,183600,1055130525,2065,2065,2065,2065,0
20230919,183500,1055130525,2065,2065,2065,2065,0
20230919,183400,1055130525,2065,2065,2065,2065,0
20230919,183300,1055130525,2065,2065,2065,2065,0
20230919,183200,1055130525,2065,2065,2065,2065,0
20230919,183100,1055130525,2065,2065,2065,2065,0
20230919,183000,1055130525,2065,2065,2065,2065,0
20230919,182900,1055130525,2065,2065,2065,2065,0
20230919,182800,1055130525,2065,2065,2065,2065,0
20230919,182700,1055130525,2065,2065,2065,2065,0
20230919,182600,1055130525,2065,2065,2065,2065,0
20230919,182500,1055130525,2065,2065,2065,2065,0
20230919,182400,1055130525,2065,2065,2065,2065,0
20230919,182300,1055130525,2065,2065,2065,2065,0
20230919,182200,1055130525,2065,2065,2065,2065,0
20230919,182100,1055130525,2065,2065,2065,2065,0
20230919,182000,1055130525,2065,2065,2065,2065,0
20230919,181900,1055130525,2065,2065,2065,2065,0
20230919,181800,1055130525,2065,2065,2065,2065,0
20230919,181700,1055130525,2065,2065,2065,2065,0
20230919,181600,1055130525,2065,2065,2065,2065,0
20230919,181500,1055130525,2065,2065,2065,2065,0
20230919,181400,1055130525,2065,2065,2065,2065,0
20230919,181300,1055130525,2065,2065,2065,2065,0
20230919,181200,1055130525,2065,2065,2065,2065,0
20230919,181100,1055130525,2065,2065,2065,2065,0
20230919,181000,1055130525,2065,2065,2065,2065,0
20230919,180900,1055130525,2065,2065,2065,2065,1244
20230919,180800,1055130525,2065,2065,2065,2065,0
20230919,180700,1055130525,2065,2065,2065,2065,0
20230919,180600,1055130525,2065,2065,2065,2065,0
20230919,180500,1055130525,2065,2065,2065,2065,0
20230919,180400,1055130525,2065,2065,2065,2065,0
20230919,180300,1055130525,2065,2065,2065,2065,0
20230919,180200,1055130525,2065,2065,2065,2065,0
20230919,180100,1055130525,2065,2065,2065,2065,0
20230919,180000,1055130525,2065,2065,2065,2065,0
20230919,175900,1055130525,2065,2065,2065,2065,0
20230919,175800,1055130525,2065,2065,2065,2065,0
20230919,175700,1055130525,2065,2065,2065,2065,0
20230919,175600,1055130525,2065,2065,2065,2065,0
20230919,175500,1055130525,2065,2065,2065,2065,0
20230919,175400,1055130525,2065,2065,2065,2065,0
20230919,175300,1055130525,2065,2065,2065,2065,0
20230919,175200,1055130525,2065,2065,2065,2065,0
20230919,175100,1055130525,2065,2065,2065,2065,0
20230919,175000,1055130525,2065,2065,2065,2065,0
20230919,174900,1055130525,2065,2065,2065,2065,0
20230919,174800,1055130525,2065,2065,2065,2065,0
20230919,174700,1055130525,2065,2065,2065,2065,0
20230919,174600,1055130525,2065,2065,2065,2065,0
20230919,174500,1055130525,2065,2065,2065,2065,0
20230919,174400,1055130525,2065,2065,2065,2065,0
20230919,174300,1055130525,2065,2065,2065,2065,0
20230919,174200,1055130525,2065,2065,2065,2065,0
20230919,174100,1055130525,2065,2065,2065,2065,0
20230919,174000,1055130525,2065,2065,2065,2065,0
20230919,173900,1055130525,2065,2065,2065,2065,1244
20230919,173800,1055130525,2065,2065,2065,2065,0
20230919,173700,1055130525,2065,2065,2065,2065,0
20230919,173600,1055130525,2065,2065,2065,2065,0
20230919,173500,1055130525,2065,2065,2065,2065,0
20230919,173400,1055130525,2065,2065,2065,2065,0
20230919,173300,1055130525,2065,2065,2065,2065,0
20230919,173200,1055130525,2065,2065,2065,2065,0
20230919,173100,1055130525,2065,2065,2065,2065,0
20230919,173000,1055130525,2065,2065,2065,2065,0
20230919,172900,1055130525,2065,2065,2065,2065,0
20230919,172800,1055130525,2065,2065,2065,2065,0
20230919,172700,1055130525,2065,2065,2065,2065,0
20230919,172600,1055130525,2065,2065,2065,2065,0
20230919,172500,1055130525,2065,2065,2065,2065,0
20230919,172400,1055130525,2065,2065,2065,2065,0
20230919,172300,1055130525,2065,2065,2065,2065,0
20230919,172200,1055130525,2065,2065,2065,2065,0
20230919,172100,1055130525,2065,2065,2065,2065,0
20230919,172000,1055130525,2065,2065,2065,2065,0
20230919,171900,1055130525,2065,2065,2065,2065,0
20230919,171800,1055130525,2065,2065,2065,2065,0
20230919,171700,1055130525,2065,2065,2065,2065,0
20230919,171600,1055130525,2065,2065,2065,2065,0
20230919,171500,1055130525,2065,2065,2065,2065,0
20230919,171400,1055130525,2065,2065,2065,2065,0
20230919,171300,1055130525,2065,2065,2065,2065,0
20230919,171200,1055130525,2065,2065,2065,2065,0
20230919,171100,1055130525,2065,2065,2065,2065,0
20230919,171000,1055130525,2065,2065,2065,2065,0
20230919,170900,1055130525,2065,2065,2065,2065,1244
20230919,170800,1055130525,2065,2065,2065,2065,0
20230919,170700,1055130525,2065,2065,2065,2065,0
20230919,170600,1055130525,2065,2065,2065,2065,0
20230919,170500,1055130525,2065,2065,2065,2065,0
20230919,170400,1055130525,2065,2065,2065,2065,0
20230919,170300,1055130525,2065,2065,2065,2065,0
20230919,170200,1055130525,2065,2065,2065,2065,0
20230919,170100,1055130525,2065,2065,2065,2065,0
20230919,170000,1055130525,2065,2065,2065,2065,0
20230919,165900,1055130525,2065,2065,2065,2065,0
20230919,165800,1055130525,2065,2065,2065,2065,0
20230919,165700,1055130525,2065,2065,2065,2065,0
20230919,165600,1055130525,2065,2065,2065,2065,0
20230919,165500,1055130525,2065,2065,2065,2065,0
20230919,165400,1055130525,2065,2065,2065,2065,0
20230919,165300,1055130525,2065,2065,2065,2065,0
20230919,165200,1055130525,2065,2065,2065,2065,0
20230919,165100,1055130525,2065,2065,2065,2065,0
20230919,165000,1055130525,2065,2065,2065,2065,0
20230919,164900,1055130525,2065,2065,2065,2065,0
20230919,164800,1055130525,2065,2065,2065,2065,0
20230919,164700,1055130525,2065,2065,2065,2065,0
20230919,164600,1055130525,2065,2065,2065,2065,0
20230919,164500,1055130525,2065,2065,2065,2065,0
20230919,164400,1055130525,2065,2065,2065,2065,0
20230919,164300,1055130525,2065,2065,2065,2065,0
20230919,164200,1055130525,2065,2065,2065,2065,0
20230919,164100,1055130525,2065,2065,2065,2065,0
20230919,164000,1055130525,2065,2065,2065,2065,0
20230919,163900,1055130525,2065,2065,2065,2065,1244
20230919,163800,1055130525,2065,2065,2065,2065,0
20230919,163700,1055130525,2065,2065,2065,2065,0
20230919,163600,1055130525,2065,2065,2065,2065,0
20230919,163500,1055130525,2065,2065,2065,2065,0
20230919,163400,1055130525,2065,2065,2065,2065,0
20230919,163300,1055130525,2065,2065,2065,2065,0
20230919,163200,1055130525,2065,2065,2065,2065,0
20230919,163100,1055130525,2065,2065,2065,2065,0
20230919,163000,1055130525,2065,2065,2065,2065,0
20230919,162900,1055130525,2065,2065,2065,2065,0
20230919,162800,1055130525,2065,2065,2065,2065,0
20230919,162700,1055130525,2065,2065,2065,2065,0
20230919,162600,1055130525,2065,2065,2065,2065,0
20230919,162500,1055130525,2065,2065,2065,2065,0
20230919,162400,1055130525,2065,2065,2065,2065,0
20230919,162300,1055130525,2065,2065,2065,2065,0
20230919,162200,1055130525,2065,2065,2065,2065,0
20230919,162100,1055130525,2065,2065,2065,2065,0
20230919,162000,1055130525,2065,2065,2065,2065,0
20230919,161900,1055130525,2065,2065,2065,2065,0
20230919,161800,1055130525,2065,2065,2065,2065,0
20230919,161700,1055130525,2065,2065,2065,2065,0
20230919,161600,1055130525,2065,2065,2065,2065,0
20230919,161500,1055130525,2065,2065,2065,2065,0
20230919,161400,1055130525,2065,2065,2065,2065,0
20230919,161300,1055130525,2065,2065,2065,2065,0
20230919,161200,1055130525,2065,2065,2065,2065,0
20230919,161100,1055130525,2065,2065,2065,2065,0
20230919,161000,1055130525,2065,2065,2065,2065,0
20230919,160900,1055130525,2065,2065,2065,2065,1244
20230919,160800,1055130525,2065,2065,2065,2065,0
20230919,160700,1055130525,2065,2065,2065,2065,0
20230919,160600,1055130525,2065,2065,2065,2065,0
20230919,160500,1055130525,2065,2065,2065,2065,0
20230919,160400,1055130525,2065,2065,2065,2065,0
20230919,160300,1055130525,2065,2065,2065,2065,0
20230919,160200,1055130525,2065,2065,2065,2065,0
20230919,160100,1055130525,2065,2065,2065,2065,0
20230919,160000,1055130525,2065,2065,2065,2065,0
20230919,155900,1055130525,2065,2065,2065,2065,0
20230919,155800,1055130525,2065,2065,2065,2065,0
20230919,155700,1055130525,2065,2065,2065,2065,0
20230919,155600,1055130525,2065,2065,2065,2065,0
20230919,155500,1055130525,2065,2065,2065,2065,0
20230919,155400,1055130525,2065,2065,2065,2065,0
20230919,155300,1055130525,2065,2065,2065,2065,0
20230919,155200,1055130525,2065,2065,2065,2065,0
20230919,155100,1055130525,2065,2065,2065,2065,0
20230919,155000,1055130525,2065,2065,2065,2065,0
20230919,154900,1055130525,2065,2065,2065,2065,0
20230919,154800,1055130525,2065,2065,2065,2065,0
20230919,154700,1055130525,2065,2065,2065,2065,0
20230919,154600,1055130525,2065,2065,2065,2065,0
20230919,154500,1055130525,2065,2065,2065,2065,0
20230919,154400,1055130525,2065,2065,2065,2065,0
20230919,154300,1055130525,2065,2065,2065,2065,0
20230919,154200,1055130525,2065,2065,2065,2065,0
20230919,154100,1055130525,2065,2065,2065,2065,0
20230919,154000,1055130525,2065,2065,2065,2065,0
20230919,153900,1055130525,2065,2065,2065,2065,1244
20230919,153800,1055130525,2065,2065,2065,2065,0
20230919,153700,1055130525,2065,2065,2065,2065,0
20230919,153600,1055130525,2065,2065,2065,2065,0
20230919,153500,1055130525,2065,2065,2065,2065,0
20230919,153400,1055130525,2065,2065,2065,2065,0
20230919,153300,1055130525,2065,2065,2065,2065,0
20230919,153200,1055130525,2065,2065,2065,2065,0
20230919,153100,1055130525,2065,2065,2065,2065,0
20230919,153000,1055130525,2065,2065,2065,2065,1244
20230919,152900,1052561665,2050,2050,2050,2050,0
20230919,152800,1052561665,2050,2050,2050,2050,0
20230919,152700,1052561665,2050,2050,2050,2050,0
20230919,152600,1052561665,2050,2050,2050,2050,0
20230919,152500,1052561665,2050,2050,2050,2050,0
20230919,152400,1052561665,2050,2050,2050,2050,0
20230919,152300,1052561665,2050,2050,2050,2050,0
20230919,152200,1052561665,2050,2050,2050,2050,0
20230919,152100,1052561665,2050,2050,2050,2050,0
20230919,152000,1052561665,2050,2050,2050,2050,0
20230919,151900,1052561665,2050,2060,2070,2050,367
20230919,151800,1051806620,2055,2055,2055,2055,245
20230919,151700,1051303145,2070,2070,2070,2060,111
20230919,151600,1051074375,2060,2060,2060,2060,4000
20230919,151500,1042834375,2060,2065,2075,2060,399
20230919,151400,1042010410,2065,2080,2080,2065,2
20230919,151300,1042006265,2080,2080,2085,2080,85
20230919,151200,1041829055,2085,2085,2085,2085,0
20230919,151100,1041829055,2085,2085,2085,2085,1570
20230919,151000,1038555605,2085,2085,2085,2075,5696
20230919,150900,1026683745,2050,2065,2065,2050,840
20230919,150800,1024959265,2085,2065,2085,2065,105
20230919,150700,1024742360,2100,2080,2100,2075,2429
20230919,150600,1019658320,2090,2070,2090,2060,6199
20230919,150500,1006768480,2070,2065,2085,2035,4819
20230919,150400,996797690,2070,2040,2070,2040,5129
20230919,150300,986272910,2040,2030,2040,2025,5149
20230919,150200,975792080,2025,2025,2025,2025,108
20230919,150100,975573380,2020,2025,2025,2020,181
20230919,150000,975206860,2025,2025,2025,2025,2
20230919,145900,975202810,2025,2025,2025,2025,578
20230919,145800,974032360,2025,2025,2025,2025,451
20230919,145700,973119085,2030,2025,2030,2025,107
20230919,145600,972902375,2020,2025,2030,2020,2677
20230919,145500,967481775,2025,2030,2030,2025,1101
20230919,145400,965251745,2030,2030,2030,2030,1
20230919,145300,965249715,2030,2030,2035,2030,414
20230919,145200,964409290,2030,2030,2030,2030,638
20230919,145100,963114150,2030,2030,2030,2030,0
20230919,145000,963114150,2030,2035,2035,2030,31
20230919,144900,963051215,2030,2030,2030,2030,182
20230919,144800,962681755,2035,2035,2035,2035,0
20230919,144700,962681755,2035,2030,2035,2030,251
20230919,144600,962172220,2030,2030,2030,2030,518
20230919,144500,961120680,2030,2030,2030,2030,246
20230919,144400,960621300,2025,2035,2035,2025,5775
20230919,144300,948907170,2030,2030,2030,2030,0
20230919,144200,948907170,2030,2030,2030,2030,0
20230919,144100,948907170,2030,2030,2030,2030,624
20230919,144000,947640450,2030,2030,2030,2030,258
20230919,143900,947116710,2030,2030,2030,2030,201
20230919,143800,946708680,2030,2030,2030,2030,1
20230919,143700,946706650,2025,2025,2025,2025,2685
20230919,143600,941269525,2025,2025,2025,2025,0
20230919,143500,941269525,2025,2025,2025,2025,0
20230919,143400,941269525,2025,2030,2030,2025,127
20230919,143300,941011815,2025,2030,2030,2025,250
20230919,143200,940505315,2025,2030,2030,2025,65
20230919,143100,940373615,2030,2030,2030,2025,502
20230919,143000,939357055,2025,2025,2025,2025,1700
20230919,142900,935914555,2025,2030,2030,2025,150
20230919,142800,935610555,2030,2030,2030,2030,60
20230919,142700,935488755,2025,2025,2025,2025,175
20230919,142600,935134380,2030,2025,2030,2025,2244
20230919,142500,930590270,2030,2030,2030,2030,1002
20230919,142400,928556210,2030,2030,2030,2030,0
20230919,142300,928556210,2030,2030,2030,2030,0
20230919,142200,928556210,2030,2030,2030,2030,20
20230919,142100,928515610,2025,2025,2025,2025,1
20230919,142000,928513585,2030,2030,2030,2030,6
20230919,141900,928501405,2025,2025,2025,2025,608
20230919,141800,927270205,2025,2025,2025,2025,3189
20230919,141700,920812480,2025,2025,2025,2025,54
20230919,141600,920703130,2025,2025,2025,2025,10
20230919,141500,920682880,2025,2025,2025,2025,0
20230919,141400,920682880,2025,2025,2025,2020,483
20230919,141300,919705665,2030,2030,2030,2030,0
20230919,141200,919705665,2030,2030,2030,2030,0
20230919,141100,919705665,2030,2030,2030,2030,0
20230919,141000,919705665,2030,2030,2030,2030,1
20230919,140900,919703635,2020,2025,2025,2020,105
20230919,140800,919491485,2025,2025,2025,2025,200
20230919,140700,919086485,2025,2030,2030,2025,790
20230919,140600,917485970,2025,2025,2030,2025,1221
20230919,140500,915013440,2030,2030,2030,2025,9638
20230919,140400,895458300,2035,2035,2035,2035,0
20230919,140300,895458300,2035,2035,2035,2035,1
20230919,140200,895456265,2035,2035,2035,2035,343
20230919,140100,894758260,2035,2035,2035,2035,395
20230919,140000,893954435,2030,2030,2030,2030,317
20230919,135900,893310925,2035,2035,2035,2035,5
20230919,135800,893300750,2035,2035,2035,2035,0
20230919,135700,893300750,2035,2035,2035,2035,301
20230919,135600,892688215,2040,2040,2040,2040,0
20230919,135500,892688215,2040,2040,2040,2040,0
20230919,135400,892688215,2040,2040,2040,2040,0
20230919,135300,892688215,2040,2040,2040,2040,17
20230919,135200,892653535,2040,2030,2040,2030,267
20230919,135100,892108865,2030,2035,2035,2030,691
20230919,135000,890702875,2035,2035,2035,2035,3
20230919,134900,890696770,2040,2035,2040,2035,4
20230919,134800,890688615,2030,2030,2030,2030,29
20230919,134700,890629745,2030,2035,2035,2030,104
20230919,134600,890418620,2030,2030,2030,2030,220
20230919,134500,889972020,2040,2040,2040,2040,2
20230919,134400,889967940,2045,2040,2045,2040,1595
20230919,134300,886713975,2045,2045,2045,2040,76
20230919,134200,886558910,2045,2045,2045,2045,2000
20230919,134100,882468910,2045,2040,2045,2040,1560
20230919,134000,879286255,2035,2040,2040,2035,4110
20230919,133900,870906225,2040,2040,2040,2040,3
20230919,133800,870900105,2040,2040,2040,2040,381
20230919,133700,870122865,2040,2035,2040,2035,1541
20230919,133600,866986915,2030,2030,2030,2030,94
20230919,133500,866796095,2030,2030,2030,2030,701
20230919,133400,865373065,2030,2030,2030,2030,50
20230919,133300,865271565,2030,2030,2030,2030,100
20230919,133200,865068565,2035,2035,2035,2035,0
20230919,133100,865068565,2035,2035,2035,2035,10
20230919,133000,865048215,2025,2025,2025,2025,29
20230919,132900,864989490,2035,2030,2035,2030,394
20230919,132800,864189665,2035,2035,2035,2035,0
20230919,132700,864189665,2035,2035,2035,2035,0
20230919,132600,864189665,2035,2035,2035,2035,146
20230919,132500,863892555,2035,2035,2035,2035,0
20230919,132400,863892555,2035,2030,2035,2030,538
20230919,132300,862798965,2035,2030,2035,2030,383
20230919,132200,862020960,2030,2030,2030,2030,0
20230919,132100,862020960,2030,2030,2030,2030,0
20230919,132000,862020960,2030,2030,2030,2030,0
20230919,131900,862020960,2030,2030,2030,2030,0
20230919,131800,862020960,2030,2030,2030,2030,0
20230919,131700,862020960,2030,2030,2030,2030,0
20230919,131600,862020960,2030,2030,2030,2030,2677
20230919,131500,856586650,2030,2030,2030,2030,0
20230919,131400,856586650,2030,2030,2030,2030,10
20230919,131300,856566350,2025,2025,2025,2025,241
20230919,131200,856078325,2025,2025,2025,2020,2147
20230919,131100,851730800,2025,2025,2025,2025,922
20230919,131000,849863750,2025,2025,2025,2025,69
20230919,130900,849724025,2025,2025,2025,2025,1002
20230919,130800,847694975,2025,2025,2025,2025,502
20230919,130700,846678425,2025,2025,2025,2025,10
20230919,130600,846658175,2025,2020,2025,2020,3062
20230919,130500,840471920,2025,2025,2025,2025,3181
20230919,130400,834030395,2030,2030,2030,2030,202
20230919,130300,833620335,2030,2030,2030,2030,2910
20230919,130200,827713035,2025,2030,2030,2025,2202
20230919,130100,823252980,2030,2030,2030,2030,2
20230919,130000,823248920,2025,2025,2025,2025,0
20230919,125900,823248920,2025,2025,2025,2025,501
20230919,125800,822234395,2025,2035,2035,2025,179
20230919,125700,821870200,2035,2030,2035,2030,4
20230919,125600,821862075,2030,2030,2030,2030,795
20230919,125500,820248225,2030,2030,2030,2030,50
20230919,125400,820146725,2030,2030,2030,2030,0
20230919,125300,820146725,2030,2025,2030,2025,207
20230919,125200,819727515,2030,2030,2030,2030,0
20230919,125100,819727515,2030,2025,2030,2025,93
20230919,125000,819538815,2025,2030,2030,2025,620
20230919,124900,818280315,2030,2030,2030,2030,1
20230919,124800,818278285,2030,2030,2030,2030,14
20230919,124700,818249865,2030,2030,2030,2025,770
20230919,124600,816689765,2030,2030,2030,2030,3
20230919,124500,816683675,2030,2030,2030,2030,1
20230919,124400,816681645,2030,2030,2030,2030,1
20230919,124300,816679615,2030,2030,2030,2030,7926
20230919,124200,800589835,2035,2035,2035,2035,78
20230919,124100,800431105,2030,2030,2030,2030,702
20230919,124000,799006045,2030,2030,2035,2030,441
20230919,123900,798110805,2035,2035,2035,2035,403
20230919,123800,797290700,2035,2035,2035,2035,2467
20230919,123700,792270355,2035,2035,2035,2035,2095
20230919,123600,788007030,2045,2045,2045,2045,352
20230919,123500,787287190,2045,2045,2045,2045,0
20230919,123400,787287190,2045,2035,2045,2035,493
20230919,123300,786283925,2035,2035,2035,2035,40
20230919,123200,786202525,2035,2035,2035,2035,21
20230919,123100,786159790,2035,2035,2035,2035,200
20230919,123000,785752790,2030,2030,2030,2030,15
20230919,122900,785722340,2030,2030,2030,2030,0
20230919,122800,785722340,2030,2030,2030,2030,2
20230919,122700,785718280,2030,2030,2030,2030,22
20230919,122600,785673620,2030,2025,2030,2025,1421
20230919,122500,782796045,2025,2025,2025,2025,699
20230919,122400,781380570,2025,2025,2025,2025,1100
20230919,122300,779153070,2025,2025,2025,2025,0
20230919,122200,779153070,2025,2025,2025,2025,50
20230919,122100,779051820,2025,2025,2030,2025,1449
20230919,122000,776117345,2025,2025,2025,2025,4733
20230919,121900,766533020,2025,2030,2030,2025,151
20230919,121800,766226495,2030,2030,2030,2030,38
20230919,121700,766149355,2030,2030,2030,2030,2013
20230919,121600,762062965,2030,2030,2030,2030,6
20230919,121500,762050785,2030,2030,2030,2025,218
20230919,121400,761609175,2030,2030,2030,2030,199
20230919,121300,761205205,2030,2030,2030,2030,304
20230919,121200,760588085,2025,2025,2025,2025,16
20230919,121100,760555685,2030,2030,2030,2030,66
20230919,121000,760421705,2030,2030,2030,2030,21
20230919,120900,760379075,2030,2030,2040,2030,12
20230919,120800,760354705,2030,2030,2040,2030,240
20230919,120700,759865770,2030,2025,2030,2025,64
20230919,120600,759735865,2030,2030,2030,2030,1002
20230919,120500,757701805,2030,2025,2030,2025,1452
20230919,120400,754756505,2025,2025,2025,2025,353
20230919,120300,754041680,2025,2025,2025,2025,2591
20230919,120200,748794905,2030,2030,2030,2030,100
20230919,120100,748591905,2030,2030,2030,2030,2
20230919,120000,748587845,2025,2030,2030,2025,321
20230919,115900,747937815,2025,2030,2030,2025,126
20230919,115800,747682055,2025,2030,2030,2025,3408
20230919,115700,740780720,2030,2030,2030,2030,279
20230919,115600,740214350,2025,2030,2030,2025,996
20230919,115500,738197435,2025,2025,2025,2025,28
20230919,115400,738140735,2025,2030,2030,2025,158
20230919,115300,737820285,2025,2025,2025,2025,0
20230919,115200,737820285,2025,2030,2030,2025,1049
20230919,115100,735695805,2025,2030,2030,2025,1640
20230919,115000,732373235,2030,2030,2030,2030,6
20230919,114900,732361055,2025,2025,2025,2025,256
20230919,114800,731842655,2030,2030,2030,2025,236
20230919,114700,731363825,2030,2030,2030,2030,150
20230919,114600,731059325,2030,2030,2030,2030,200
20230919,114500,730653325,2025,2025,2025,2025,0
20230919,114400,730653325,2025,2030,2030,2025,984
20230919,114300,728656785,2030,2030,2030,2030,63
20230919,114200,728528895,2030,2030,2030,2030,660
20230919,114100,727189095,2030,2030,2030,2030,800
20230919,114000,725565095,2030,2030,2030,2025,706
20230919,113900,724131945,2030,2025,2030,2025,107
20230919,113800,723914740,2025,2025,2025,2025,120
20230919,113700,723671740,2020,2030,2030,2020,5719
20230919,113600,712090280,2030,2035,2035,2030,5850
20230919,113500,700214195,2035,2040,2040,2030,5200
20230919,113400,689630945,2040,2050,2050,2040,201
20230919,113300,689219905,2050,2040,2050,2040,80
20230919,113200,689056625,2040,2045,2055,2040,4632
20230919,113100,679606600,2045,2045,2045,2045,0
20230919,113000,679606600,2045,2045,2045,2045,22
20230919,112900,679561610,2045,2050,2050,2045,12
20230919,112800,679537060,2055,2040,2055,2040,1775
20230919,112700,675916045,2045,2045,2045,2045,831
20230919,112600,674216650,2045,2045,2045,2045,1
20230919,112500,674214605,2050,2050,2050,2050,0
20230919,112400,674214605,2050,2050,2050,2050,2400
20230919,112300,669294605,2050,2050,2050,2050,0
20230919,112200,669294605,2050,2045,2050,2045,12
20230919,112100,669270060,2040,2050,2050,2040,2022
20230919,112000,665141805,2055,2055,2055,2055,6
20230919,111900,665129475,2050,2050,2050,2050,0
20230919,111800,665129475,2050,2055,2055,2050,39
20230919,111700,665049425,2060,2055,2060,2055,36
20230919,111600,664975440,2045,2045,2045,2045,700
20230919,111500,663543940,2050,2050,2050,2045,51
20230919,111400,663439570,2060,2060,2060,2050,1479
20230919,111300,660393550,2055,2055,2060,2040,6208
20230919,111200,647698990,2060,2060,2060,2060,5
20230919,111100,647688690,2060,2060,2060,2060,2827
20230919,111000,641865070,2045,2055,2055,2045,501
20230919,110900,640840005,2055,2050,2055,2050,902
20230919,110800,638988400,2050,2055,2055,2050,2705
20230919,110700,633443125,2060,2050,2060,2045,526
20230919,110600,632366775,2045,2050,2050,2045,1520
20230919,110500,629257325,2050,2055,2055,2050,3083
20230919,110400,622932940,2055,2055,2055,2055,0
20230919,110300,622932940,2055,2060,2060,2055,123
20230919,110200,622680165,2055,2055,2055,2055,0
20230919,110100,622680165,2055,2055,2055,2055,604
20230919,110000,621438945,2055,2055,2055,2050,711
20230919,105900,619977845,2055,2055,2055,2055,142
20230919,105800,619686035,2055,2055,2055,2055,1
20230919,105700,619683980,2050,2050,2050,2050,1
20230919,105600,619681930,2050,2045,2050,2045,817
20230919,105500,618009650,2050,2055,2055,2050,2648
20230919,105400,612581240,2050,2050,2055,2050,106
20230919,105300,612363935,2055,2050,2055,2050,4
20230919,105200,612355730,2055,2055,2055,2050,3
20230919,105100,612349570,2055,2050,2055,2050,40
20230919,105000,612267565,2050,2050,2050,2050,204
20230919,104900,611849365,2050,2050,2050,2050,0
20230919,104800,611849365,2050,2050,2050,2050,1377
20230919,104700,609026515,2050,2055,2055,2050,415
20230919,104600,608173955,2050,2055,2055,2050,51
20230919,104500,608069400,2050,2050,2050,2050,0
20230919,104400,608069400,2050,2055,2055,2050,2500
20230919,104300,602944395,2055,2055,2055,2055,443
20230919,104200,602034030,2055,2055,2055,2055,311
20230919,104100,601394925,2055,2055,2055,2055,150
20230919,104000,601086675,2060,2060,2060,2055,537
20230919,103900,599983130,2055,2055,2055,2055,0
20230919,103800,599983130,2055,2055,2055,2055,1010
20230919,103700,597907580,2060,2060,2060,2050,78
20230919,103600,597747160,2055,2050,2055,2050,900
20230919,103500,595902060,2050,2050,2050,2050,602
20230919,103400,594667960,2055,2060,2060,2055,163
20230919,103300,594332185,2060,2060,2060,2060,13
20230919,103200,594305405,2060,2060,2060,2060,104
20230919,103100,594091165,2060,2060,2060,2060,0
20230919,103000,594091165,2060,2060,2060,2050,30
20230919,102900,594029495,2060,2045,2060,2045,109
20230919,102800,593805780,2060,2045,2060,2045,23
20230919,102700,593758460,2040,2040,2040,2040,0
20230919,102600,593758460,2040,2060,2060,2040,3023
20230919,102500,587573460,2060,2055,2060,2055,103
20230919,102400,587361285,2050,2050,2050,2050,572
20230919,102300,586188685,2060,2040,2060,2040,565
20230919,102200,585034085,2040,2060,2065,2040,4207
20230919,102100,576383570,2055,2045,2055,2040,1457
20230919,102000,573398250,2045,2045,2045,2045,150
20230919,101900,573091500,2045,2045,2045,2040,10117
20230919,101800,552452085,2045,2045,2045,2045,872
20230919,101700,550668845,2045,2050,2050,2045,1756
20230919,101600,547077315,2045,2045,2045,2040,2007
20230919,101500,542976930,2045,2050,2050,2045,3064
20230919,101400,536710015,2050,2050,2055,2050,206
20230919,101300,536287710,2055,2055,2055,2055,2
20230919,101200,536283600,2060,2060,2060,2060,0
20230919,101100,536283600,2060,2045,2060,2045,451
20230919,101000,535357540,2045,2050,2050,2045,3792
20230919,100900,527597850,2045,2060,2060,2045,7239
20230919,100800,512775480,2070,2060,2070,2060,127
20230919,100700,512513850,2060,2060,2060,2060,3019
20230919,100600,506294710,2050,2055,2055,2050,3500
20230919,100500,499107160,2055,2050,2055,2050,67
20230919,100400,498969805,2050,2050,2050,2050,0
20230919,100300,498969805,2050,2050,2050,2050,63
20230919,100200,498840655,2045,2045,2045,2045,102
20230919,100100,498632065,2045,2050,2055,2045,11130
20230919,100000,475826320,2045,2050,2050,2045,22
20230919,095900,475781270,2050,2045,2050,2045,1940
20230919,095800,471812720,2050,2050,2050,2050,1341
20230919,095700,469063670,2050,2050,2050,2050,9
20230919,095600,469045220,2050,2050,2050,2045,5036
20230919,095500,458746420,2050,2055,2055,2050,11027
20230919,095400,436140565,2055,2060,2060,2055,383
20230919,095300,435353495,2065,2055,2065,2050,7083
20230919,095200,420830325,2050,2055,2055,2050,13386
20230919,095100,393361060,2055,2060,2060,2055,4603
20230919,095000,383890435,2060,2060,2060,2060,4
20230919,094900,383882195,2065,2065,2065,2065,2826
20230919,094800,378046505,2060,2065,2065,2060,2106
20230919,094700,373707640,2065,2065,2070,2060,816
20230919,094600,372022595,2070,2070,2070,2070,40
20230919,094500,371939795,2070,2070,2070,2070,732
20230919,094400,370424555,2070,2070,2070,2070,680
20230919,094300,369016955,2070,2070,2070,2070,303
20230919,094200,368389745,2070,2070,2075,2060,1470
20230919,094100,365347660,2070,2070,2070,2060,2147
20230919,094000,360905520,2070,2065,2070,2055,2115
20230919,093900,356546955,2070,2070,2070,2060,130
20230919,093800,356278105,2065,2065,2075,2060,3135
20230919,093700,349819965,2075,2060,2075,2060,3880
20230919,093600,341815845,2055,2060,2060,2055,1548
20230919,093500,338631990,2060,2060,2060,2055,7504
20230919,093400,323210420,2060,2060,2060,2055,2163
20230919,093300,318761640,2060,2070,2070,2060,7021
20230919,093200,304286040,2070,2070,2075,2070,1037
20230919,093100,302139330,2075,2070,2075,2070,205
20230919,093000,301714940,2075,2070,2075,2065,312
20230919,092900,301068120,2080,2075,2080,2070,4231
20230919,092800,292292960,2075,2070,2075,2070,854
20230919,092700,290525120,2075,2070,2085,2060,17766
20230919,092600,253857575,2070,2075,2075,2070,5957
20230919,092500,241510600,2075,2075,2075,2070,3574
20230919,092400,234109865,2075,2075,2075,2070,4713
20230919,092300,224340895,2075,2080,2080,2075,3257
20230919,092200,217580920,2080,2075,2080,2075,1082
20230919,092100,215333260,2080,2085,2085,2080,3968
20230919,092000,207064295,2085,2095,2100,2085,410
20230919,091900,206207695,2090,2085,2090,2085,2457
20230919,091800,201080225,2085,2085,2085,2080,1424
20230919,091700,198113685,2090,2085,2090,2080,4163
20230919,091600,189432360,2090,2085,2090,2085,866
20230919,091500,187625445,2085,2080,2100,2080,3671
20230919,091400,179955480,2085,2075,2085,2075,3598
20230919,091300,172461715,2075,2085,2085,2075,3437
20230919,091200,165307580,2080,2085,2085,2080,2828
20230919,091100,159422355,2090,2100,2100,2085,618
20230919,091000,158133670,2100,2085,2100,2085,5648
20230919,090900,146357575,2085,2090,2105,2080,1790
20230919,090800,142615615,2110,2085,2110,2080,3457
20230919,090700,135382970,2105,2115,2115,2090,1356
20230919,090600,132545145,2090,2115,2120,2090,12265
20230919,090500,106833240,2110,2090,2115,2090,4426
20230919,090400,97562765,2090,2075,2090,2065,4246
20230919,090300,88734775,2075,2100,2100,2060,25271
20230919,090200,36140505,2095,2105,2105,2090,3701
20230919,090100,28369485,2105,2130,2145,2105,2492
20230919,090000,23090015,2130,2150,2150,2100,8703