stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191300,862761645,2495,2495,2495,2495,6795
20230919,191200,862761645,2495,2495,2495,2495,0
20230919,191100,862761645,2495,2495,2495,2495,0
20230919,191000,862761645,2495,2495,2495,2495,0
20230919,190900,862761645,2495,2495,2495,2495,0
20230919,190800,862761645,2495,2495,2495,2495,0
20230919,190700,862761645,2495,2495,2495,2495,0
20230919,190600,862761645,2495,2495,2495,2495,0
20230919,190500,862761645,2495,2495,2495,2495,0
20230919,190400,862761645,2495,2495,2495,2495,0
20230919,190300,862761645,2495,2495,2495,2495,0
20230919,190200,862761645,2495,2495,2495,2495,0
20230919,190100,862761645,2495,2495,2495,2495,0
20230919,190000,862761645,2495,2495,2495,2495,0
20230919,185900,862761645,2495,2495,2495,2495,0
20230919,185800,862761645,2495,2495,2495,2495,0
20230919,185700,862761645,2495,2495,2495,2495,0
20230919,185600,862761645,2495,2495,2495,2495,0
20230919,185500,862761645,2495,2495,2495,2495,0
20230919,185400,862761645,2495,2495,2495,2495,0
20230919,185300,862761645,2495,2495,2495,2495,0
20230919,185200,862761645,2495,2495,2495,2495,0
20230919,185100,862761645,2495,2495,2495,2495,0
20230919,185000,862761645,2495,2495,2495,2495,0
20230919,184900,862761645,2495,2495,2495,2495,0
20230919,184800,862761645,2495,2495,2495,2495,0
20230919,184700,862761645,2495,2495,2495,2495,0
20230919,184600,862761645,2495,2495,2495,2495,0
20230919,184500,862761645,2495,2495,2495,2495,0
20230919,184400,862761645,2495,2495,2495,2495,0
20230919,184300,862761645,2495,2495,2495,2495,6795
20230919,184200,862761645,2495,2495,2495,2495,0
20230919,184100,862761645,2495,2495,2495,2495,0
20230919,184000,862761645,2495,2495,2495,2495,0
20230919,183900,862761645,2495,2495,2495,2495,0
20230919,183800,862761645,2495,2495,2495,2495,0
20230919,183700,862761645,2495,2495,2495,2495,0
20230919,183600,862761645,2495,2495,2495,2495,0
20230919,183500,862761645,2495,2495,2495,2495,0
20230919,183400,862761645,2495,2495,2495,2495,0
20230919,183300,862761645,2495,2495,2495,2495,0
20230919,183200,862761645,2495,2495,2495,2495,0
20230919,183100,862761645,2495,2495,2495,2495,0
20230919,183000,862761645,2495,2495,2495,2495,0
20230919,182900,862761645,2495,2495,2495,2495,0
20230919,182800,862761645,2495,2495,2495,2495,0
20230919,182700,862761645,2495,2495,2495,2495,0
20230919,182600,862761645,2495,2495,2495,2495,0
20230919,182500,862761645,2495,2495,2495,2495,0
20230919,182400,862761645,2495,2495,2495,2495,0
20230919,182300,862761645,2495,2495,2495,2495,0
20230919,182200,862761645,2495,2495,2495,2495,0
20230919,182100,862761645,2495,2495,2495,2495,0
20230919,182000,862761645,2495,2495,2495,2495,0
20230919,181900,862761645,2495,2495,2495,2495,0
20230919,181800,862761645,2495,2495,2495,2495,0
20230919,181700,862761645,2495,2495,2495,2495,0
20230919,181600,862761645,2495,2495,2495,2495,0
20230919,181500,862761645,2495,2495,2495,2495,0
20230919,181400,862761645,2495,2495,2495,2495,0
20230919,181300,862761645,2495,2495,2495,2495,6795
20230919,181200,862761645,2495,2495,2495,2495,0
20230919,181100,862761645,2495,2495,2495,2495,0
20230919,181000,862761645,2495,2495,2495,2495,0
20230919,180900,862761645,2495,2495,2495,2495,0
20230919,180800,862761645,2495,2495,2495,2495,0
20230919,180700,862761645,2495,2495,2495,2495,0
20230919,180600,862761645,2495,2495,2495,2495,0
20230919,180500,862761645,2495,2495,2495,2495,0
20230919,180400,862761645,2495,2495,2495,2495,0
20230919,180300,862761645,2495,2495,2495,2495,0
20230919,180200,862761645,2495,2495,2495,2495,0
20230919,180100,862761645,2495,2495,2495,2495,0
20230919,180000,862761645,2495,2495,2495,2495,0
20230919,175900,862761645,2495,2495,2495,2495,0
20230919,175800,862761645,2495,2495,2495,2495,0
20230919,175700,862761645,2495,2495,2495,2495,0
20230919,175600,862761645,2495,2495,2495,2495,0
20230919,175500,862761645,2495,2495,2495,2495,0
20230919,175400,862761645,2495,2495,2495,2495,0
20230919,175300,862761645,2495,2495,2495,2495,0
20230919,175200,862761645,2495,2495,2495,2495,0
20230919,175100,862761645,2495,2495,2495,2495,0
20230919,175000,862761645,2495,2495,2495,2495,0
20230919,174900,862761645,2495,2495,2495,2495,0
20230919,174800,862761645,2495,2495,2495,2495,0
20230919,174700,862761645,2495,2495,2495,2495,0
20230919,174600,862761645,2495,2495,2495,2495,0
20230919,174500,862761645,2495,2495,2495,2495,0
20230919,174400,862761645,2495,2495,2495,2495,0
20230919,174300,862761645,2495,2495,2495,2495,6795
20230919,174200,862761645,2495,2495,2495,2495,0
20230919,174100,862761645,2495,2495,2495,2495,0
20230919,174000,862761645,2495,2495,2495,2495,0
20230919,173900,862761645,2495,2495,2495,2495,0
20230919,173800,862761645,2495,2495,2495,2495,0
20230919,173700,862761645,2495,2495,2495,2495,0
20230919,173600,862761645,2495,2495,2495,2495,0
20230919,173500,862761645,2495,2495,2495,2495,0
20230919,173400,862761645,2495,2495,2495,2495,0
20230919,173300,862761645,2495,2495,2495,2495,0
20230919,173200,862761645,2495,2495,2495,2495,0
20230919,173100,862761645,2495,2495,2495,2495,0
20230919,173000,862761645,2495,2495,2495,2495,0
20230919,172900,862761645,2495,2495,2495,2495,0
20230919,172800,862761645,2495,2495,2495,2495,0
20230919,172700,862761645,2495,2495,2495,2495,0
20230919,172600,862761645,2495,2495,2495,2495,0
20230919,172500,862761645,2495,2495,2495,2495,0
20230919,172400,862761645,2495,2495,2495,2495,0
20230919,172300,862761645,2495,2495,2495,2495,0
20230919,172200,862761645,2495,2495,2495,2495,0
20230919,172100,862761645,2495,2495,2495,2495,0
20230919,172000,862761645,2495,2495,2495,2495,0
20230919,171900,862761645,2495,2495,2495,2495,0
20230919,171800,862761645,2495,2495,2495,2495,0
20230919,171700,862761645,2495,2495,2495,2495,0
20230919,171600,862761645,2495,2495,2495,2495,0
20230919,171500,862761645,2495,2495,2495,2495,0
20230919,171400,862761645,2495,2495,2495,2495,0
20230919,171300,862761645,2495,2495,2495,2495,6795
20230919,171200,862761645,2495,2495,2495,2495,0
20230919,171100,862761645,2495,2495,2495,2495,0
20230919,171000,862761645,2495,2495,2495,2495,0
20230919,170900,862761645,2495,2495,2495,2495,0
20230919,170800,862761645,2495,2495,2495,2495,0
20230919,170700,862761645,2495,2495,2495,2495,0
20230919,170600,862761645,2495,2495,2495,2495,0
20230919,170500,862761645,2495,2495,2495,2495,0
20230919,170400,862761645,2495,2495,2495,2495,0
20230919,170300,862761645,2495,2495,2495,2495,0
20230919,170200,862761645,2495,2495,2495,2495,0
20230919,170100,862761645,2495,2495,2495,2495,0
20230919,170000,862761645,2495,2495,2495,2495,0
20230919,165900,862761645,2495,2495,2495,2495,0
20230919,165800,862761645,2495,2495,2495,2495,0
20230919,165700,862761645,2495,2495,2495,2495,0
20230919,165600,862761645,2495,2495,2495,2495,0
20230919,165500,862761645,2495,2495,2495,2495,0
20230919,165400,862761645,2495,2495,2495,2495,0
20230919,165300,862761645,2495,2495,2495,2495,0
20230919,165200,862761645,2495,2495,2495,2495,0
20230919,165100,862761645,2495,2495,2495,2495,0
20230919,165000,862761645,2495,2495,2495,2495,0
20230919,164900,862761645,2495,2495,2495,2495,0
20230919,164800,862761645,2495,2495,2495,2495,0
20230919,164700,862761645,2495,2495,2495,2495,0
20230919,164600,862761645,2495,2495,2495,2495,0
20230919,164500,862761645,2495,2495,2495,2495,0
20230919,164400,862761645,2495,2495,2495,2495,0
20230919,164300,862761645,2495,2495,2495,2495,6795
20230919,164200,862761645,2495,2495,2495,2495,0
20230919,164100,862761645,2495,2495,2495,2495,0
20230919,164000,862761645,2495,2495,2495,2495,0
20230919,163900,862761645,2495,2495,2495,2495,0
20230919,163800,862761645,2495,2495,2495,2495,0
20230919,163700,862761645,2495,2495,2495,2495,0
20230919,163600,862761645,2495,2495,2495,2495,0
20230919,163500,862761645,2495,2495,2495,2495,0
20230919,163400,862761645,2495,2495,2495,2495,0
20230919,163300,862761645,2495,2495,2495,2495,0
20230919,163200,862761645,2495,2495,2495,2495,0
20230919,163100,862761645,2495,2495,2495,2495,0
20230919,163000,862761645,2495,2495,2495,2495,0
20230919,162900,862761645,2495,2495,2495,2495,0
20230919,162800,862761645,2495,2495,2495,2495,0
20230919,162700,862761645,2495,2495,2495,2495,0
20230919,162600,862761645,2495,2495,2495,2495,0
20230919,162500,862761645,2495,2495,2495,2495,0
20230919,162400,862761645,2495,2495,2495,2495,0
20230919,162300,862761645,2495,2495,2495,2495,0
20230919,162200,862761645,2495,2495,2495,2495,0
20230919,162100,862761645,2495,2495,2495,2495,0
20230919,162000,862761645,2495,2495,2495,2495,0
20230919,161900,862761645,2495,2495,2495,2495,0
20230919,161800,862761645,2495,2495,2495,2495,0
20230919,161700,862761645,2495,2495,2495,2495,0
20230919,161600,862761645,2495,2495,2495,2495,0
20230919,161500,862761645,2495,2495,2495,2495,0
20230919,161400,862761645,2495,2495,2495,2495,0
20230919,161300,862761645,2495,2495,2495,2495,6795
20230919,161200,862761645,2495,2495,2495,2495,0
20230919,161100,862761645,2495,2495,2495,2495,0
20230919,161000,862761645,2495,2495,2495,2495,0
20230919,160900,862761645,2495,2495,2495,2495,0
20230919,160800,862761645,2495,2495,2495,2495,0
20230919,160700,862761645,2495,2495,2495,2495,0
20230919,160600,862761645,2495,2495,2495,2495,0
20230919,160500,862761645,2495,2495,2495,2495,0
20230919,160400,862761645,2495,2495,2495,2495,0
20230919,160300,862761645,2495,2495,2495,2495,0
20230919,160200,862761645,2495,2495,2495,2495,0
20230919,160100,862761645,2495,2495,2495,2495,0
20230919,160000,862761645,2495,2495,2495,2495,0
20230919,155900,862761645,2495,2495,2495,2495,0
20230919,155800,862761645,2495,2495,2495,2495,0
20230919,155700,862761645,2495,2495,2495,2495,0
20230919,155600,862761645,2495,2495,2495,2495,0
20230919,155500,862761645,2495,2495,2495,2495,0
20230919,155400,862761645,2495,2495,2495,2495,0
20230919,155300,862761645,2495,2495,2495,2495,0
20230919,155200,862761645,2495,2495,2495,2495,0
20230919,155100,862761645,2495,2495,2495,2495,0
20230919,155000,862761645,2495,2495,2495,2495,0
20230919,154900,862761645,2495,2495,2495,2495,0
20230919,154800,862761645,2495,2495,2495,2495,0
20230919,154700,862761645,2495,2495,2495,2495,0
20230919,154600,862761645,2495,2495,2495,2495,0
20230919,154500,862761645,2495,2495,2495,2495,0
20230919,154400,862761645,2495,2495,2495,2495,0
20230919,154300,862761645,2495,2495,2495,2495,6795
20230919,154200,862761645,2495,2495,2495,2495,0
20230919,154100,862761645,2495,2495,2495,2495,0
20230919,154000,862761645,2495,2495,2495,2495,0
20230919,153900,862761645,2495,2495,2495,2495,0
20230919,153800,862761645,2495,2495,2495,2495,0
20230919,153700,862761645,2495,2495,2495,2495,0
20230919,153600,862761645,2495,2495,2495,2495,0
20230919,153500,862761645,2495,2495,2495,2495,0
20230919,153400,862761645,2495,2495,2495,2495,0
20230919,153300,862761645,2495,2495,2495,2495,0
20230919,153200,862761645,2495,2495,2495,2495,0
20230919,153100,862761645,2495,2495,2495,2495,0
20230919,153000,862761645,2495,2495,2495,2495,6795
20230919,152900,845808120,2490,2490,2490,2490,0
20230919,152800,845808120,2490,2490,2490,2490,0
20230919,152700,845808120,2490,2490,2490,2490,0
20230919,152600,845808120,2490,2490,2490,2490,0
20230919,152500,845808120,2490,2490,2490,2490,0
20230919,152400,845808120,2490,2490,2490,2490,0
20230919,152300,845808120,2490,2490,2490,2490,0
20230919,152200,845808120,2490,2490,2490,2490,0
20230919,152100,845808120,2490,2490,2490,2490,0
20230919,152000,845808120,2490,2490,2490,2490,0
20230919,151900,845808120,2490,2475,2490,2470,11206
20230919,151800,817973790,2475,2480,2485,2475,884
20230919,151700,815783045,2480,2475,2480,2475,800
20230919,151600,813800045,2475,2475,2475,2475,189
20230919,151500,813332270,2475,2475,2475,2465,1389
20230919,151400,809903005,2470,2480,2480,2470,126
20230919,151300,809591000,2475,2475,2475,2475,404
20230919,151200,808591100,2475,2475,2475,2470,857
20230919,151100,806470105,2475,2475,2475,2475,440
20230919,151000,805381105,2475,2475,2475,2475,66
20230919,150900,805217755,2470,2470,2470,2470,0
20230919,150800,805217755,2470,2470,2470,2470,441
20230919,150700,804128485,2470,2470,2470,2470,386
20230919,150600,803175065,2470,2470,2470,2470,500
20230919,150500,801940065,2470,2470,2470,2470,1
20230919,150400,801937595,2470,2465,2470,2465,3664
20230919,150300,792905830,2460,2465,2465,2460,1986
20230919,150200,788020250,2465,2460,2465,2460,211
20230919,150100,787500670,2460,2460,2460,2460,519
20230919,150000,786223930,2460,2460,2460,2455,1929
20230919,145900,781478595,2460,2460,2460,2460,585
20230919,145800,780039495,2460,2460,2460,2460,21
20230919,145700,779987835,2460,2465,2465,2460,3895
20230919,145600,770406110,2460,2460,2465,2460,4354
20230919,145500,759694970,2465,2465,2465,2465,518
20230919,145400,758418100,2465,2465,2465,2460,1184
20230919,145300,755502215,2465,2465,2465,2465,1054
20230919,145200,752904105,2470,2465,2470,2460,1734
20230919,145100,748624740,2470,2470,2470,2470,82
20230919,145000,748422200,2470,2470,2470,2470,0
20230919,144900,748422200,2470,2470,2470,2470,99
20230919,144800,748177670,2465,2465,2465,2465,391
20230919,144700,747213855,2460,2465,2465,2460,2654
20230919,144600,740684920,2465,2465,2465,2465,95
20230919,144500,740450745,2465,2465,2465,2460,2515
20230919,144400,734263825,2460,2465,2465,2460,636
20230919,144300,732699250,2465,2470,2470,2465,10260
20230919,144200,707408335,2470,2470,2470,2470,1410
20230919,144100,703925635,2470,2470,2470,2470,130
20230919,144000,703604535,2470,2475,2475,2470,548
20230919,143900,702248950,2475,2475,2475,2475,0
20230919,143800,702248950,2475,2470,2475,2470,2412
20230919,143700,696291300,2475,2470,2475,2470,160
20230919,143600,695895800,2470,2470,2470,2470,0
20230919,143500,695895800,2470,2470,2470,2470,0
20230919,143400,695895800,2470,2470,2470,2470,0
20230919,143300,695895800,2470,2470,2470,2470,0
20230919,143200,695895800,2470,2475,2475,2470,735
20230919,143100,694080175,2470,2470,2470,2470,793
20230919,143000,692121465,2475,2475,2475,2475,100
20230919,142900,691873965,2475,2475,2475,2475,0
20230919,142800,691873965,2475,2470,2475,2470,101
20230919,142700,691624490,2470,2470,2470,2470,0
20230919,142600,691624490,2470,2470,2475,2470,102
20230919,142500,691372495,2475,2475,2475,2475,31
20230919,142400,691295770,2475,2470,2475,2470,31
20230919,142300,691219195,2475,2475,2475,2475,3
20230919,142200,691211770,2465,2470,2470,2465,60
20230919,142100,691063865,2475,2470,2475,2465,3551
20230919,142000,682308925,2475,2470,2475,2470,3
20230919,141900,682301510,2475,2475,2475,2475,100
20230919,141800,682054010,2475,2475,2475,2475,1
20230919,141700,682051535,2475,2475,2475,2475,2
20230919,141600,682046585,2470,2470,2470,2470,100
20230919,141500,681799585,2470,2470,2470,2465,2251
20230919,141400,676247870,2470,2470,2470,2470,4419
20230919,141300,665332940,2470,2475,2475,2470,1300
20230919,141200,662120440,2475,2475,2475,2475,23
20230919,141100,662063515,2475,2475,2475,2470,1379
20230919,141000,658656290,2475,2475,2475,2475,455
20230919,140900,657530165,2475,2475,2475,2475,405
20230919,140800,656527790,2475,2475,2475,2470,874
20230919,140700,654364790,2475,2475,2475,2475,14
20230919,140600,654330140,2470,2470,2470,2470,2
20230919,140500,654325200,2475,2475,2475,2475,111
20230919,140400,654050475,2480,2475,2480,2470,701
20230919,140300,652317940,2475,2475,2475,2475,0
20230919,140200,652317940,2475,2475,2475,2475,433
20230919,140100,651246265,2475,2475,2475,2475,2795
20230919,140000,644328640,2475,2475,2475,2475,4240
20230919,135900,633834640,2480,2480,2480,2480,2
20230919,135800,633829680,2480,2480,2480,2480,2062
20230919,135700,628715920,2480,2480,2480,2480,42
20230919,135600,628611760,2480,2480,2480,2475,174
20230919,135500,628180245,2485,2485,2485,2485,89
20230919,135400,627959080,2490,2490,2490,2490,0
20230919,135300,627959080,2490,2485,2490,2485,211
20230919,135200,627434690,2485,2485,2485,2485,0
20230919,135100,627434690,2485,2485,2485,2485,0
20230919,135000,627434690,2485,2475,2485,2475,109
20230919,134900,627164815,2475,2480,2480,2475,1197
20230919,134800,624197255,2485,2485,2485,2485,12
20230919,134700,624167435,2485,2485,2485,2485,50
20230919,134600,624043185,2490,2490,2490,2490,0
20230919,134500,624043185,2490,2490,2490,2490,1
20230919,134400,624040695,2480,2480,2480,2480,50
20230919,134300,623916695,2480,2480,2480,2480,0
20230919,134200,623916695,2480,2480,2480,2480,0
20230919,134100,623916695,2480,2485,2485,2480,110
20230919,134000,623643395,2490,2480,2490,2480,810
20230919,133900,621634495,2485,2485,2485,2485,600
20230919,133800,620143495,2485,2485,2485,2485,10
20230919,133700,620118645,2485,2485,2485,2485,6
20230919,133600,620103735,2485,2480,2485,2480,130
20230919,133500,619781315,2480,2480,2480,2480,1003
20230919,133400,617293875,2480,2480,2480,2480,200
20230919,133300,616797875,2480,2480,2480,2480,112
20230919,133200,616520115,2485,2485,2485,2485,0
20230919,133100,616520115,2485,2485,2485,2485,150
20230919,133000,616147365,2480,2480,2480,2480,202
20230919,132900,615646405,2490,2480,2490,2480,600
20230919,132800,614153405,2475,2480,2480,2475,200
20230919,132700,613657575,2490,2490,2490,2490,40
20230919,132600,613557975,2485,2480,2485,2480,2593
20230919,132500,607127330,2485,2485,2485,2485,60
20230919,132400,606978230,2480,2485,2485,2480,760
20230919,132300,605092765,2485,2485,2485,2485,10
20230919,132200,605067915,2490,2490,2490,2490,150
20230919,132100,604694415,2490,2485,2490,2485,42
20230919,132000,604589845,2485,2485,2485,2485,1
20230919,131900,604587360,2480,2485,2485,2480,1010
20230919,131800,602081275,2490,2490,2490,2490,0
20230919,131700,602081275,2490,2490,2490,2490,0
20230919,131600,602081275,2490,2490,2490,2490,1
20230919,131500,602078785,2490,2485,2490,2480,108
20230919,131400,601809895,2485,2485,2485,2485,1775
20230919,131300,597399020,2485,2485,2485,2485,0
20230919,131200,597399020,2485,2490,2490,2485,970
20230919,131100,594983725,2490,2490,2490,2490,500
20230919,131000,593738725,2490,2490,2490,2490,0
20230919,130900,593738725,2490,2490,2490,2490,1
20230919,130800,593736235,2490,2490,2490,2490,2
20230919,130700,593731255,2490,2490,2490,2485,194
20230919,130600,593249155,2485,2485,2485,2480,1168
20230919,130500,590349675,2485,2480,2485,2480,657
20230919,130400,588719710,2475,2480,2480,2475,40
20230919,130300,588620660,2480,2480,2480,2480,1029
20230919,130200,586068740,2480,2475,2480,2475,30
20230919,130100,585994440,2480,2480,2480,2480,3
20230919,130000,585987000,2480,2480,2480,2480,17
20230919,125900,585944840,2480,2480,2480,2480,29
20230919,125800,585872920,2475,2480,2480,2475,72
20230919,125700,585694385,2480,2480,2480,2480,307
20230919,125600,584933025,2480,2475,2480,2475,196
20230919,125500,584446960,2480,2475,2480,2475,204
20230919,125400,583941055,2475,2475,2480,2475,1791
20230919,125300,579507235,2485,2485,2485,2485,10
20230919,125200,579482385,2485,2485,2485,2485,1
20230919,125100,579479900,2480,2480,2480,2480,1572
20230919,125000,575581340,2480,2475,2480,2475,139
20230919,124900,575237205,2480,2480,2485,2480,155
20230919,124800,574852800,2480,2480,2480,2480,10
20230919,124700,574828000,2480,2485,2485,2480,1363
20230919,124600,571447700,2485,2485,2490,2480,4150
20230919,124500,561146455,2485,2485,2485,2485,419
20230919,124400,560105240,2485,2485,2485,2485,55
20230919,124300,559968565,2485,2485,2485,2485,1
20230919,124200,559966080,2485,2485,2485,2485,95
20230919,124100,559730005,2485,2485,2490,2485,204
20230919,124000,559223050,2485,2485,2490,2485,327
20230919,123900,558409210,2485,2485,2485,2480,806
20230919,123800,556410050,2485,2485,2490,2485,22
20230919,123700,556355375,2485,2485,2485,2485,11
20230919,123600,556328040,2495,2490,2495,2485,1350
20230919,123500,552965270,2495,2490,2495,2490,103
20230919,123400,552708785,2490,2490,2490,2490,365
20230919,123300,551799935,2495,2495,2495,2495,50
20230919,123200,551675185,2495,2495,2495,2495,5
20230919,123100,551662710,2495,2495,2495,2495,7
20230919,123000,551645245,2485,2485,2485,2485,0
20230919,122900,551645245,2485,2485,2485,2485,0
20230919,122800,551645245,2485,2490,2490,2485,2855
20230919,122700,544550015,2495,2495,2495,2495,0
20230919,122600,544550015,2495,2495,2495,2495,0
20230919,122500,544550015,2495,2495,2495,2495,2
20230919,122400,544545025,2495,2495,2495,2495,43
20230919,122300,544437740,2490,2490,2490,2490,1308
20230919,122200,541180820,2495,2490,2495,2490,1190
20230919,122100,538217470,2495,2495,2495,2495,12
20230919,122000,538187530,2500,2500,2500,2500,0
20230919,121900,538187530,2500,2500,2500,2500,0
20230919,121800,538187530,2500,2500,2500,2500,1
20230919,121700,538185030,2500,2500,2500,2500,1
20230919,121600,538182530,2495,2495,2495,2495,457
20230919,121500,537042315,2500,2500,2500,2500,0
20230919,121400,537042315,2500,2500,2500,2500,0
20230919,121300,537042315,2500,2500,2500,2500,5
20230919,121200,537029815,2500,2500,2500,2500,200
20230919,121100,536529815,2500,2500,2500,2500,434
20230919,121000,535444815,2500,2500,2500,2500,0
20230919,120900,535444815,2500,2500,2500,2500,0
20230919,120800,535444815,2500,2495,2500,2495,60
20230919,120700,535295065,2495,2500,2500,2495,4
20230919,120600,535285080,2495,2495,2495,2495,666
20230919,120500,533623410,2495,2495,2495,2495,2
20230919,120400,533618420,2495,2495,2495,2495,1
20230919,120300,533615925,2490,2495,2495,2490,2284
20230919,120200,527928700,2495,2500,2500,2495,320
20230919,120100,527130295,2495,2495,2500,2495,1003
20230919,120000,524627805,2495,2490,2495,2490,251
20230919,115900,524002560,2495,2495,2495,2495,1
20230919,115800,524000065,2490,2490,2490,2490,30
20230919,115700,523925365,2495,2500,2500,2495,15
20230919,115600,523887910,2505,2505,2505,2505,1
20230919,115500,523885405,2505,2505,2505,2505,0
20230919,115400,523885405,2505,2500,2505,2490,102
20230919,115300,523630960,2505,2505,2505,2505,0
20230919,115200,523630960,2505,2505,2505,2505,1
20230919,115100,523628455,2500,2500,2500,2500,8124
20230919,115000,503318455,2500,2500,2500,2500,211
20230919,114900,502790955,2500,2495,2500,2495,1554
20230919,114800,498913460,2500,2500,2500,2500,189
20230919,114700,498440960,2500,2500,2500,2500,200
20230919,114600,497940960,2505,2505,2505,2505,0
20230919,114500,497940960,2505,2505,2505,2505,1
20230919,114400,497938455,2505,2505,2505,2505,726
20230919,114300,496119825,2505,2505,2505,2505,5
20230919,114200,496107300,2505,2500,2505,2500,555
20230919,114100,494719790,2505,2505,2505,2505,201
20230919,114000,494216285,2490,2500,2500,2490,1163
20230919,113900,491315535,2505,2505,2505,2505,0
20230919,113800,491315535,2505,2505,2505,2505,0
20230919,113700,491315535,2505,2505,2505,2505,0
20230919,113600,491315535,2505,2505,2505,2500,1315
20230919,113500,488027515,2500,2500,2500,2500,422
20230919,113400,486972515,2500,2500,2500,2500,0
20230919,113300,486972515,2500,2500,2500,2500,2
20230919,113200,486967515,2490,2505,2505,2490,3714
20230919,113100,477709920,2505,2500,2505,2500,443
20230919,113000,476602215,2500,2500,2500,2495,634
20230919,112900,475019860,2500,2500,2500,2500,2
20230919,112800,475014860,2500,2500,2505,2500,752
20230919,112700,473134850,2500,2505,2505,2500,664
20230919,112600,471474845,2505,2505,2505,2505,7
20230919,112500,471457310,2500,2500,2500,2500,1960
20230919,112400,466557310,2500,2500,2500,2500,410
20230919,112300,465532310,2505,2500,2505,2500,394
20230919,112200,464547305,2505,2505,2505,2505,0
20230919,112100,464547305,2505,2505,2505,2505,20
20230919,112000,464497205,2505,2505,2505,2505,0
20230919,111900,464497205,2505,2500,2505,2500,666
20230919,111800,462831050,2505,2500,2505,2500,308
20230919,111700,462060835,2500,2500,2500,2500,0
20230919,111600,462060835,2500,2500,2500,2500,0
20230919,111500,462060835,2500,2500,2500,2500,81
20230919,111400,461858335,2500,2500,2500,2500,11
20230919,111300,461830835,2500,2500,2500,2500,2
20230919,111200,461825835,2500,2495,2500,2490,103
20230919,111100,461569085,2495,2495,2495,2495,0
20230919,111000,461569085,2495,2495,2495,2495,100
20230919,110900,461319585,2490,2495,2495,2490,1791
20230919,110800,456857895,2495,2495,2500,2495,435
20230919,110700,455771065,2495,2495,2495,2495,167
20230919,110600,455354400,2495,2495,2495,2495,833
20230919,110500,453276065,2500,2500,2500,2500,0
20230919,110400,453276065,2500,2500,2500,2500,0
20230919,110300,453276065,2500,2500,2500,2500,149
20230919,110200,452903565,2495,2500,2500,2495,3506
20230919,110100,444153845,2500,2500,2500,2500,2797
20230919,110000,437161345,2505,2505,2505,2505,73
20230919,105900,436978480,2500,2500,2500,2500,3115
20230919,105800,429190980,2505,2505,2505,2505,9
20230919,105700,429168435,2500,2500,2500,2500,1059
20230919,105600,426520935,2505,2505,2505,2505,27
20230919,105500,426453300,2505,2505,2505,2505,6
20230919,105400,426438270,2505,2505,2505,2505,994
20230919,105300,423948300,2505,2505,2505,2500,1795
20230919,105200,419452320,2505,2505,2505,2505,14
20230919,105100,419417250,2505,2500,2505,2500,779
20230919,105000,417469685,2500,2500,2500,2500,10
20230919,104900,417444685,2500,2505,2505,2500,3003
20230919,104800,409935580,2505,2500,2505,2495,491
20230919,104700,408708570,2500,2500,2500,2500,0
20230919,104600,408708570,2500,2500,2500,2500,79
20230919,104500,408511070,2500,2495,2500,2495,120
20230919,104400,408211665,2495,2495,2495,2495,14
20230919,104300,408176735,2500,2505,2505,2485,3057
20230919,104200,400566875,2505,2500,2510,2495,489
20230919,104100,399344540,2500,2500,2500,2495,779
20230919,104000,397400710,2500,2500,2500,2500,425
20230919,103900,396338210,2505,2510,2510,2500,422
20230919,103800,395280020,2510,2495,2510,2495,1484
20230919,103700,391568370,2495,2495,2495,2490,1556
20230919,103600,387693610,2495,2495,2495,2495,11
20230919,103500,387666165,2495,2495,2495,2495,12
20230919,103400,387636225,2495,2495,2495,2495,2
20230919,103300,387631235,2500,2500,2500,2485,3417
20230919,103200,379115910,2500,2500,2500,2500,153
20230919,103100,378733410,2500,2500,2500,2495,2006
20230919,103000,373721410,2500,2500,2500,2495,754
20230919,102900,371839045,2510,2505,2510,2495,2027
20230919,102800,366772320,2515,2515,2515,2500,7231
20230919,102700,348690390,2515,2505,2515,2505,226
20230919,102600,348124110,2515,2505,2515,2505,126
20230919,102500,347808420,2505,2515,2515,2505,58
20230919,102400,347662710,2505,2515,2515,2505,3905
20230919,102300,337880530,2515,2515,2515,2510,990
20230919,102200,335395595,2515,2515,2515,2515,14
20230919,102100,335360385,2520,2520,2520,2520,21
20230919,102000,335307465,2520,2520,2520,2520,1
20230919,101900,335304945,2520,2510,2520,2510,69
20230919,101800,335131735,2510,2520,2520,2510,537
20230919,101700,333783845,2520,2525,2525,2510,13
20230919,101600,333751130,2525,2510,2525,2505,6332
20230919,101500,317883880,2510,2510,2510,2510,10114
20230919,101400,292497740,2515,2520,2520,2515,6101
20230919,101300,277148405,2525,2530,2530,2525,180
20230919,101200,276693405,2530,2530,2530,2530,4
20230919,101100,276683285,2530,2530,2530,2530,100
20230919,101000,276430285,2520,2530,2530,2520,280
20230919,100900,275724285,2520,2520,2520,2520,350
20230919,100800,274842285,2520,2520,2520,2520,50
20230919,100700,274716285,2520,2520,2520,2520,300
20230919,100600,273960285,2520,2515,2520,2515,185
20230919,100500,273494090,2520,2530,2530,2520,1339
20230919,100400,270119610,2530,2530,2530,2530,665
20230919,100300,268437160,2520,2520,2520,2520,20
20230919,100200,268386760,2520,2520,2520,2520,0
20230919,100100,268386760,2520,2520,2520,2520,358
20230919,100000,267484600,2520,2520,2520,2520,63
20230919,095900,267325840,2515,2520,2520,2515,451
20230919,095800,266189530,2525,2520,2530,2520,853
20230919,095700,264039650,2520,2515,2530,2515,47
20230919,095600,263921150,2520,2520,2520,2520,2935
20230919,095500,256524950,2530,2530,2530,2530,200
20230919,095400,256018950,2530,2520,2530,2520,27
20230919,095300,255950850,2520,2520,2520,2520,1590
20230919,095200,251944050,2525,2530,2530,2525,1399
20230919,095100,248411570,2530,2530,2530,2530,198
20230919,095000,247910630,2525,2525,2525,2525,1005
20230919,094900,245373005,2525,2520,2525,2520,85
20230919,094800,245158730,2520,2525,2525,2520,2377
20230919,094700,239163280,2525,2525,2525,2525,126
20230919,094600,238845130,2525,2525,2525,2525,8
20230919,094500,238824930,2525,2525,2525,2515,2025
20230919,094400,233723680,2520,2525,2525,2520,2223
20230919,094300,228120405,2525,2535,2535,2520,13379
20230919,094200,194341755,2535,2535,2535,2530,17
20230919,094100,194298730,2530,2535,2535,2530,2194
20230919,094000,188745300,2540,2540,2540,2540,176
20230919,093900,188298260,2535,2535,2535,2530,916
20230919,093800,185976705,2535,2535,2535,2535,54
20230919,093700,185839815,2535,2525,2535,2525,1229
20230919,093600,182729490,2525,2520,2525,2520,4149
20230919,093500,172273505,2520,2525,2525,2520,770
20230919,093400,170331605,2520,2525,2525,2520,3500
20230919,093300,161501635,2545,2545,2545,2525,203
20230919,093200,160988700,2545,2530,2545,2520,4741
20230919,093100,149024690,2530,2535,2545,2530,1023
20230919,093000,146435375,2535,2535,2535,2530,3077
20230919,092900,138647790,2535,2535,2535,2535,500
20230919,092800,137380290,2535,2555,2555,2535,2052
20230919,092700,132175680,2555,2555,2555,2555,7
20230919,092600,132157795,2540,2550,2550,2540,204
20230919,092500,131638185,2555,2555,2555,2555,32
20230919,092400,131556425,2545,2545,2550,2545,239
20230919,092300,130947975,2545,2545,2545,2535,5091
20230919,092200,118013610,2545,2545,2545,2545,0
20230919,092100,118013610,2545,2560,2560,2545,966
20230919,092000,115555110,2545,2550,2550,2545,191
20230919,091900,115068380,2550,2550,2550,2550,1
20230919,091800,115065830,2545,2545,2545,2545,0
20230919,091700,115065830,2545,2560,2560,2545,900
20230919,091600,112767830,2550,2560,2560,2550,639
20230919,091500,111134380,2550,2555,2555,2550,368
20230919,091400,110195975,2550,2550,2550,2550,0
20230919,091300,110195975,2550,2550,2550,2550,1153
20230919,091200,107255825,2545,2545,2565,2545,464
20230919,091100,106072775,2545,2550,2550,2545,258
20230919,091000,105415005,2550,2555,2555,2550,4464
20230919,090900,94009880,2550,2545,2550,2540,4695
20230919,090800,82062735,2545,2545,2550,2545,1325
20230919,090700,78687675,2545,2555,2555,2545,2560
20230919,090600,72155300,2550,2550,2555,2550,1445
20230919,090500,68470360,2550,2560,2560,2545,3393
20230919,090400,59803190,2560,2555,2560,2545,3111
20230919,090300,51857445,2560,2560,2560,2560,100
20230919,090200,51601445,2560,2555,2565,2555,9508
20230919,090100,27257745,2555,2545,2555,2545,3225
20230919,090000,19036395,2550,2540,2560,2540,7485