stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191400,544622895,2450,2450,2450,2450,3791
20230920,191300,544622895,2450,2450,2450,2450,0
20230920,191200,544622895,2450,2450,2450,2450,0
20230920,191100,544622895,2450,2450,2450,2450,0
20230920,191000,544622895,2450,2450,2450,2450,0
20230920,190900,544622895,2450,2450,2450,2450,0
20230920,190800,544622895,2450,2450,2450,2450,0
20230920,190700,544622895,2450,2450,2450,2450,0
20230920,190600,544622895,2450,2450,2450,2450,0
20230920,190500,544622895,2450,2450,2450,2450,0
20230920,190400,544622895,2450,2450,2450,2450,0
20230920,190300,544622895,2450,2450,2450,2450,0
20230920,190200,544622895,2450,2450,2450,2450,0
20230920,190100,544622895,2450,2450,2450,2450,0
20230920,190000,544622895,2450,2450,2450,2450,0
20230920,185900,544622895,2450,2450,2450,2450,0
20230920,185800,544622895,2450,2450,2450,2450,0
20230920,185700,544622895,2450,2450,2450,2450,0
20230920,185600,544622895,2450,2450,2450,2450,0
20230920,185500,544622895,2450,2450,2450,2450,0
20230920,185400,544622895,2450,2450,2450,2450,0
20230920,185300,544622895,2450,2450,2450,2450,0
20230920,185200,544622895,2450,2450,2450,2450,0
20230920,185100,544622895,2450,2450,2450,2450,0
20230920,185000,544622895,2450,2450,2450,2450,0
20230920,184900,544622895,2450,2450,2450,2450,0
20230920,184800,544622895,2450,2450,2450,2450,0
20230920,184700,544622895,2450,2450,2450,2450,0
20230920,184600,544622895,2450,2450,2450,2450,0
20230920,184500,544622895,2450,2450,2450,2450,0
20230920,184400,544622895,2450,2450,2450,2450,3791
20230920,184300,544622895,2450,2450,2450,2450,0
20230920,184200,544622895,2450,2450,2450,2450,0
20230920,184100,544622895,2450,2450,2450,2450,0
20230920,184000,544622895,2450,2450,2450,2450,0
20230920,183900,544622895,2450,2450,2450,2450,0
20230920,183800,544622895,2450,2450,2450,2450,0
20230920,183700,544622895,2450,2450,2450,2450,0
20230920,183600,544622895,2450,2450,2450,2450,0
20230920,183500,544622895,2450,2450,2450,2450,0
20230920,183400,544622895,2450,2450,2450,2450,0
20230920,183300,544622895,2450,2450,2450,2450,0
20230920,183200,544622895,2450,2450,2450,2450,0
20230920,183100,544622895,2450,2450,2450,2450,0
20230920,183000,544622895,2450,2450,2450,2450,0
20230920,182900,544622895,2450,2450,2450,2450,0
20230920,182800,544622895,2450,2450,2450,2450,0
20230920,182700,544622895,2450,2450,2450,2450,0
20230920,182600,544622895,2450,2450,2450,2450,0
20230920,182500,544622895,2450,2450,2450,2450,0
20230920,182400,544622895,2450,2450,2450,2450,0
20230920,182300,544622895,2450,2450,2450,2450,0
20230920,182200,544622895,2450,2450,2450,2450,0
20230920,182100,544622895,2450,2450,2450,2450,0
20230920,182000,544622895,2450,2450,2450,2450,0
20230920,181900,544622895,2450,2450,2450,2450,0
20230920,181800,544622895,2450,2450,2450,2450,0
20230920,181700,544622895,2450,2450,2450,2450,0
20230920,181600,544622895,2450,2450,2450,2450,0
20230920,181500,544622895,2450,2450,2450,2450,0
20230920,181400,544622895,2450,2450,2450,2450,3791
20230920,181300,544622895,2450,2450,2450,2450,0
20230920,181200,544622895,2450,2450,2450,2450,0
20230920,181100,544622895,2450,2450,2450,2450,0
20230920,181000,544622895,2450,2450,2450,2450,0
20230920,180900,544622895,2450,2450,2450,2450,0
20230920,180800,544622895,2450,2450,2450,2450,0
20230920,180700,544622895,2450,2450,2450,2450,0
20230920,180600,544622895,2450,2450,2450,2450,0
20230920,180500,544622895,2450,2450,2450,2450,0
20230920,180400,544622895,2450,2450,2450,2450,0
20230920,180300,544622895,2450,2450,2450,2450,0
20230920,180200,544622895,2450,2450,2450,2450,0
20230920,180100,544622895,2450,2450,2450,2450,0
20230920,180000,544622895,2450,2450,2450,2450,0
20230920,175900,544622895,2450,2450,2450,2450,0
20230920,175800,544622895,2450,2450,2450,2450,0
20230920,175700,544622895,2450,2450,2450,2450,0
20230920,175600,544622895,2450,2450,2450,2450,0
20230920,175500,544622895,2450,2450,2450,2450,0
20230920,175400,544622895,2450,2450,2450,2450,0
20230920,175300,544622895,2450,2450,2450,2450,0
20230920,175200,544622895,2450,2450,2450,2450,0
20230920,175100,544622895,2450,2450,2450,2450,0
20230920,175000,544622895,2450,2450,2450,2450,0
20230920,174900,544622895,2450,2450,2450,2450,0
20230920,174800,544622895,2450,2450,2450,2450,0
20230920,174700,544622895,2450,2450,2450,2450,0
20230920,174600,544622895,2450,2450,2450,2450,0
20230920,174500,544622895,2450,2450,2450,2450,0
20230920,174400,544622895,2450,2450,2450,2450,3791
20230920,174300,544622895,2450,2450,2450,2450,0
20230920,174200,544622895,2450,2450,2450,2450,0
20230920,174100,544622895,2450,2450,2450,2450,0
20230920,174000,544622895,2450,2450,2450,2450,0
20230920,173900,544622895,2450,2450,2450,2450,0
20230920,173800,544622895,2450,2450,2450,2450,0
20230920,173700,544622895,2450,2450,2450,2450,0
20230920,173600,544622895,2450,2450,2450,2450,0
20230920,173500,544622895,2450,2450,2450,2450,0
20230920,173400,544622895,2450,2450,2450,2450,0
20230920,173300,544622895,2450,2450,2450,2450,0
20230920,173200,544622895,2450,2450,2450,2450,0
20230920,173100,544622895,2450,2450,2450,2450,0
20230920,173000,544622895,2450,2450,2450,2450,0
20230920,172900,544622895,2450,2450,2450,2450,0
20230920,172800,544622895,2450,2450,2450,2450,0
20230920,172700,544622895,2450,2450,2450,2450,0
20230920,172600,544622895,2450,2450,2450,2450,0
20230920,172500,544622895,2450,2450,2450,2450,0
20230920,172400,544622895,2450,2450,2450,2450,0
20230920,172300,544622895,2450,2450,2450,2450,0
20230920,172200,544622895,2450,2450,2450,2450,0
20230920,172100,544622895,2450,2450,2450,2450,0
20230920,172000,544622895,2450,2450,2450,2450,0
20230920,171900,544622895,2450,2450,2450,2450,0
20230920,171800,544622895,2450,2450,2450,2450,0
20230920,171700,544622895,2450,2450,2450,2450,0
20230920,171600,544622895,2450,2450,2450,2450,0
20230920,171500,544622895,2450,2450,2450,2450,0
20230920,171400,544622895,2450,2450,2450,2450,3791
20230920,171300,544622895,2450,2450,2450,2450,0
20230920,171200,544622895,2450,2450,2450,2450,0
20230920,171100,544622895,2450,2450,2450,2450,0
20230920,171000,544622895,2450,2450,2450,2450,0
20230920,170900,544622895,2450,2450,2450,2450,0
20230920,170800,544622895,2450,2450,2450,2450,0
20230920,170700,544622895,2450,2450,2450,2450,0
20230920,170600,544622895,2450,2450,2450,2450,0
20230920,170500,544622895,2450,2450,2450,2450,0
20230920,170400,544622895,2450,2450,2450,2450,0
20230920,170300,544622895,2450,2450,2450,2450,0
20230920,170200,544622895,2450,2450,2450,2450,0
20230920,170100,544622895,2450,2450,2450,2450,0
20230920,170000,544622895,2450,2450,2450,2450,0
20230920,165900,544622895,2450,2450,2450,2450,0
20230920,165800,544622895,2450,2450,2450,2450,0
20230920,165700,544622895,2450,2450,2450,2450,0
20230920,165600,544622895,2450,2450,2450,2450,0
20230920,165500,544622895,2450,2450,2450,2450,0
20230920,165400,544622895,2450,2450,2450,2450,0
20230920,165300,544622895,2450,2450,2450,2450,0
20230920,165200,544622895,2450,2450,2450,2450,0
20230920,165100,544622895,2450,2450,2450,2450,0
20230920,165000,544622895,2450,2450,2450,2450,0
20230920,164900,544622895,2450,2450,2450,2450,0
20230920,164800,544622895,2450,2450,2450,2450,0
20230920,164700,544622895,2450,2450,2450,2450,0
20230920,164600,544622895,2450,2450,2450,2450,0
20230920,164500,544622895,2450,2450,2450,2450,0
20230920,164400,544622895,2450,2450,2450,2450,3791
20230920,164300,544622895,2450,2450,2450,2450,0
20230920,164200,544622895,2450,2450,2450,2450,0
20230920,164100,544622895,2450,2450,2450,2450,0
20230920,164000,544622895,2450,2450,2450,2450,0
20230920,163900,544622895,2450,2450,2450,2450,0
20230920,163800,544622895,2450,2450,2450,2450,0
20230920,163700,544622895,2450,2450,2450,2450,0
20230920,163600,544622895,2450,2450,2450,2450,0
20230920,163500,544622895,2450,2450,2450,2450,0
20230920,163400,544622895,2450,2450,2450,2450,0
20230920,163300,544622895,2450,2450,2450,2450,0
20230920,163200,544622895,2450,2450,2450,2450,0
20230920,163100,544622895,2450,2450,2450,2450,0
20230920,163000,544622895,2450,2450,2450,2450,0
20230920,162900,544622895,2450,2450,2450,2450,0
20230920,162800,544622895,2450,2450,2450,2450,0
20230920,162700,544622895,2450,2450,2450,2450,0
20230920,162600,544622895,2450,2450,2450,2450,0
20230920,162500,544622895,2450,2450,2450,2450,0
20230920,162400,544622895,2450,2450,2450,2450,0
20230920,162300,544622895,2450,2450,2450,2450,0
20230920,162200,544622895,2450,2450,2450,2450,0
20230920,162100,544622895,2450,2450,2450,2450,0
20230920,162000,544622895,2450,2450,2450,2450,0
20230920,161900,544622895,2450,2450,2450,2450,0
20230920,161800,544622895,2450,2450,2450,2450,0
20230920,161700,544622895,2450,2450,2450,2450,0
20230920,161600,544622895,2450,2450,2450,2450,0
20230920,161500,544622895,2450,2450,2450,2450,0
20230920,161400,544622895,2450,2450,2450,2450,3791
20230920,161300,544622895,2450,2450,2450,2450,0
20230920,161200,544622895,2450,2450,2450,2450,0
20230920,161100,544622895,2450,2450,2450,2450,0
20230920,161000,544622895,2450,2450,2450,2450,0
20230920,160900,544622895,2450,2450,2450,2450,0
20230920,160800,544622895,2450,2450,2450,2450,0
20230920,160700,544622895,2450,2450,2450,2450,0
20230920,160600,544622895,2450,2450,2450,2450,0
20230920,160500,544622895,2450,2450,2450,2450,0
20230920,160400,544622895,2450,2450,2450,2450,0
20230920,160300,544622895,2450,2450,2450,2450,0
20230920,160200,544622895,2450,2450,2450,2450,0
20230920,160100,544622895,2450,2450,2450,2450,0
20230920,160000,544622895,2450,2450,2450,2450,0
20230920,155900,544622895,2450,2450,2450,2450,0
20230920,155800,544622895,2450,2450,2450,2450,0
20230920,155700,544622895,2450,2450,2450,2450,0
20230920,155600,544622895,2450,2450,2450,2450,0
20230920,155500,544622895,2450,2450,2450,2450,0
20230920,155400,544622895,2450,2450,2450,2450,0
20230920,155300,544622895,2450,2450,2450,2450,0
20230920,155200,544622895,2450,2450,2450,2450,0
20230920,155100,544622895,2450,2450,2450,2450,0
20230920,155000,544622895,2450,2450,2450,2450,0
20230920,154900,544622895,2450,2450,2450,2450,0
20230920,154800,544622895,2450,2450,2450,2450,0
20230920,154700,544622895,2450,2450,2450,2450,0
20230920,154600,544622895,2450,2450,2450,2450,0
20230920,154500,544622895,2450,2450,2450,2450,0
20230920,154400,544622895,2450,2450,2450,2450,3791
20230920,154300,544622895,2450,2450,2450,2450,0
20230920,154200,544622895,2450,2450,2450,2450,0
20230920,154100,544622895,2450,2450,2450,2450,0
20230920,154000,544622895,2450,2450,2450,2450,0
20230920,153900,544622895,2450,2450,2450,2450,0
20230920,153800,544622895,2450,2450,2450,2450,0
20230920,153700,544622895,2450,2450,2450,2450,0
20230920,153600,544622895,2450,2450,2450,2450,0
20230920,153500,544622895,2450,2450,2450,2450,0
20230920,153400,544622895,2450,2450,2450,2450,0
20230920,153300,544622895,2450,2450,2450,2450,0
20230920,153200,544622895,2450,2450,2450,2450,0
20230920,153100,544622895,2450,2450,2450,2450,0
20230920,153000,544622895,2450,2450,2450,2450,3791
20230920,152900,535334945,2460,2460,2460,2460,0
20230920,152800,535334945,2460,2460,2460,2460,0
20230920,152700,535334945,2460,2460,2460,2460,0
20230920,152600,535334945,2460,2460,2460,2460,0
20230920,152500,535334945,2460,2460,2460,2460,0
20230920,152400,535334945,2460,2460,2460,2460,0
20230920,152300,535334945,2460,2460,2460,2460,0
20230920,152200,535334945,2460,2460,2460,2460,0
20230920,152100,535334945,2460,2460,2460,2460,0
20230920,152000,535334945,2460,2460,2460,2460,0
20230920,151900,535334945,2460,2460,2460,2455,1112
20230920,151800,532601510,2465,2460,2465,2460,104
20230920,151700,532345665,2460,2460,2460,2460,522
20230920,151600,531061545,2460,2460,2460,2460,4
20230920,151500,531051705,2460,2460,2460,2455,763
20230920,151400,529177875,2460,2460,2460,2460,2
20230920,151300,529172955,2460,2460,2460,2460,2
20230920,151200,529168035,2460,2460,2460,2460,2
20230920,151100,529163115,2460,2455,2460,2455,4
20230920,151000,529153285,2460,2460,2460,2460,5
20230920,150900,529140985,2460,2460,2460,2460,1027
20230920,150800,526614565,2460,2460,2460,2455,709
20230920,150700,524873955,2460,2460,2460,2460,9
20230920,150600,524851815,2460,2460,2460,2460,12
20230920,150500,524822295,2460,2460,2460,2460,440
20230920,150400,523739895,2460,2460,2460,2460,4
20230920,150300,523730055,2460,2460,2460,2460,79
20230920,150200,523535715,2460,2460,2460,2460,260
20230920,150100,522896115,2460,2460,2460,2455,798
20230920,150000,520936185,2460,2460,2460,2460,12
20230920,145900,520906665,2460,2460,2460,2460,8
20230920,145800,520886985,2460,2460,2460,2460,43
20230920,145700,520781205,2460,2460,2460,2460,100
20230920,145600,520535205,2465,2455,2465,2450,1116
20230920,145500,517799615,2450,2455,2455,2450,600
20230920,145400,516326950,2460,2460,2460,2460,10
20230920,145300,516302350,2460,2460,2460,2460,0
20230920,145200,516302350,2460,2460,2460,2460,0
20230920,145100,516302350,2460,2460,2460,2460,101
20230920,145000,516053890,2460,2460,2460,2455,43
20230920,144900,515948310,2455,2460,2460,2455,123
20230920,144800,515646340,2460,2460,2460,2460,3
20230920,144700,515638960,2460,2460,2460,2455,759
20230920,144600,513775540,2465,2460,2465,2460,14
20230920,144500,513741095,2460,2460,2460,2460,401
20230920,144400,512754635,2460,2460,2460,2460,1
20230920,144300,512752175,2455,2455,2455,2455,75
20230920,144200,512568050,2460,2460,2460,2460,1
20230920,144100,512565590,2460,2460,2460,2460,2
20230920,144000,512560670,2460,2460,2460,2460,7
20230920,143900,512543450,2460,2460,2460,2460,53
20230920,143800,512413070,2455,2455,2455,2455,1467
20230920,143700,508811585,2455,2455,2455,2455,259
20230920,143600,508175740,2455,2450,2455,2450,50
20230920,143500,508053030,2455,2455,2455,2455,1
20230920,143400,508050575,2450,2450,2455,2450,212
20230920,143300,507531170,2455,2455,2455,2455,0
20230920,143200,507531170,2455,2455,2455,2450,196
20230920,143100,507050460,2455,2450,2455,2450,644
20230920,143000,505472645,2450,2450,2450,2450,1124
20230920,142900,502718845,2445,2445,2445,2445,978
20230920,142800,500327635,2445,2445,2445,2445,0
20230920,142700,500327635,2445,2445,2445,2445,1012
20230920,142600,497853295,2450,2450,2450,2450,1
20230920,142500,497850845,2445,2445,2445,2445,8
20230920,142400,497831285,2445,2455,2455,2445,14
20230920,142300,497796980,2440,2440,2440,2440,0
20230920,142200,497796980,2440,2440,2440,2440,70
20230920,142100,497626180,2440,2450,2455,2440,1750
20230920,142000,493353130,2440,2445,2445,2440,684
20230920,141900,491684160,2445,2445,2445,2445,28
20230920,141800,491615700,2450,2450,2450,2450,0
20230920,141700,491615700,2450,2450,2450,2450,11
20230920,141600,491588750,2450,2450,2450,2450,30
20230920,141500,491515250,2450,2450,2450,2450,20
20230920,141400,491466250,2450,2450,2450,2450,49
20230920,141300,491346200,2455,2450,2455,2450,84
20230920,141200,491140235,2450,2450,2450,2450,0
20230920,141100,491140235,2450,2450,2450,2450,1
20230920,141000,491137785,2455,2455,2455,2455,0
20230920,140900,491137785,2455,2455,2455,2455,0
20230920,140800,491137785,2455,2455,2455,2455,0
20230920,140700,491137785,2455,2455,2455,2455,1
20230920,140600,491135330,2440,2440,2440,2440,0
20230920,140500,491135330,2440,2445,2445,2440,1996
20230920,140400,486260170,2450,2450,2450,2450,110
20230920,140300,485990670,2450,2450,2450,2450,100
20230920,140200,485745670,2450,2450,2450,2450,0
20230920,140100,485745670,2450,2450,2450,2450,0
20230920,140000,485745670,2450,2450,2450,2450,20
20230920,135900,485696670,2450,2450,2450,2450,0
20230920,135800,485696670,2450,2450,2450,2450,21
20230920,135700,485645220,2450,2450,2450,2450,19
20230920,135600,485598670,2450,2450,2450,2450,19
20230920,135500,485552120,2450,2450,2450,2445,518
20230920,135400,484283025,2450,2450,2450,2450,1
20230920,135300,484280575,2450,2450,2450,2450,191
20230920,135200,483812625,2455,2455,2455,2455,9
20230920,135100,483790530,2455,2455,2455,2450,638
20230920,135000,482227370,2450,2455,2455,2450,51
20230920,134900,482102415,2455,2455,2455,2455,0
20230920,134800,482102415,2455,2455,2455,2455,0
20230920,134700,482102415,2455,2455,2455,2455,1
20230920,134600,482099960,2460,2460,2460,2460,30
20230920,134500,482026160,2460,2450,2460,2450,4
20230920,134400,482016350,2455,2455,2455,2455,106
20230920,134300,481756120,2455,2455,2455,2455,0
20230920,134200,481756120,2455,2455,2455,2455,968
20230920,134100,479379680,2455,2450,2455,2450,51
20230920,134000,479254725,2455,2455,2455,2450,240
20230920,133900,478666525,2450,2455,2455,2450,301
20230920,133800,477929070,2455,2450,2455,2450,579
20230920,133700,476510500,2450,2450,2450,2450,0
20230920,133600,476510500,2450,2450,2450,2450,0
20230920,133500,476510500,2450,2450,2450,2450,21
20230920,133400,476459050,2455,2455,2455,2455,2
20230920,133300,476454140,2450,2450,2450,2450,0
20230920,133200,476454140,2450,2450,2450,2450,0
20230920,133100,476454140,2450,2450,2450,2450,1
20230920,133000,476451690,2455,2455,2455,2455,86
20230920,132900,476240560,2455,2455,2460,2455,578
20230920,132800,474821565,2460,2460,2460,2460,52
20230920,132700,474693645,2460,2460,2460,2460,0
20230920,132600,474693645,2460,2460,2460,2460,0
20230920,132500,474693645,2460,2460,2460,2460,1
20230920,132400,474691185,2460,2460,2460,2460,14
20230920,132300,474656745,2460,2460,2460,2460,1
20230920,132200,474654285,2460,2460,2460,2460,17
20230920,132100,474612465,2460,2455,2460,2455,494
20230920,132000,473397605,2460,2460,2460,2460,10
20230920,131900,473373005,2450,2460,2460,2450,2081
20230920,131800,468266465,2460,2470,2470,2460,583
20230920,131700,466831870,2465,2460,2465,2460,41
20230920,131600,466730905,2465,2470,2470,2465,220
20230920,131500,466188555,2470,2470,2470,2470,0
20230920,131400,466188555,2470,2470,2470,2470,51
20230920,131300,466062585,2475,2475,2475,2475,2
20230920,131200,466057635,2475,2475,2475,2475,1
20230920,131100,466055160,2460,2470,2475,2460,4102
20230920,131000,455915985,2455,2475,2475,2455,3904
20230920,130900,446297545,2475,2470,2475,2470,661
20230920,130800,444664845,2470,2465,2470,2465,264
20230920,130700,444012770,2470,2470,2470,2470,119
20230920,130600,443718840,2470,2465,2470,2465,780
20230920,130500,441793945,2465,2470,2470,2460,1098
20230920,130400,439087155,2470,2470,2470,2470,1
20230920,130300,439084685,2465,2465,2470,2465,508
20230920,130200,437830445,2465,2465,2470,2465,614
20230920,130100,436316930,2465,2455,2465,2450,2451
20230920,130000,430292130,2465,2460,2465,2460,6
20230920,125900,430277345,2460,2460,2460,2455,3403
20230920,125800,421909940,2460,2455,2460,2450,547
20230920,125700,420565525,2455,2450,2455,2450,164
20230920,125600,420163720,2450,2450,2450,2445,794
20230920,125500,418219180,2440,2445,2450,2440,4013
20230920,125400,408401325,2440,2440,2445,2440,150
20230920,125300,408035295,2445,2440,2445,2440,30
20230920,125200,407962090,2445,2445,2445,2440,48
20230920,125100,407844855,2450,2445,2450,2440,763
20230920,125000,405982955,2445,2445,2445,2445,52
20230920,124900,405855815,2445,2445,2445,2445,0
20230920,124800,405855815,2445,2445,2445,2445,1
20230920,124700,405853370,2440,2440,2440,2440,500
20230920,124600,404633370,2440,2450,2450,2440,1093
20230920,124500,401960790,2445,2450,2450,2445,376
20230920,124400,401041250,2450,2450,2450,2450,0
20230920,124300,401041250,2450,2450,2450,2450,0
20230920,124200,401041250,2450,2450,2450,2450,0
20230920,124100,401041250,2450,2440,2450,2440,463
20230920,124000,399910420,2445,2445,2445,2445,1891
20230920,123900,395286925,2445,2445,2445,2445,50
20230920,123800,395164675,2445,2445,2445,2445,1
20230920,123700,395162230,2440,2445,2445,2440,2
20230920,123600,395157345,2440,2440,2440,2440,501
20230920,123500,393934905,2445,2445,2445,2445,6
20230920,123400,393920235,2445,2445,2445,2445,0
20230920,123300,393920235,2445,2445,2445,2445,0
20230920,123200,393920235,2445,2445,2445,2445,10
20230920,123100,393895785,2440,2440,2440,2440,313
20230920,123000,393132065,2445,2445,2445,2445,0
20230920,122900,393132065,2445,2445,2445,2445,100
20230920,122800,392887565,2440,2440,2440,2440,21
20230920,122700,392836325,2440,2440,2440,2440,0
20230920,122600,392836325,2440,2440,2440,2440,1
20230920,122500,392833885,2440,2440,2445,2440,502
20230920,122400,391609000,2445,2445,2445,2445,0
20230920,122300,391609000,2445,2445,2445,2445,0
20230920,122200,391609000,2445,2445,2445,2445,300
20230920,122100,390875500,2445,2445,2445,2445,0
20230920,122000,390875500,2445,2445,2445,2445,200
20230920,121900,390386500,2445,2445,2445,2445,50
20230920,121800,390264250,2450,2445,2450,2430,10005
20230920,121700,365887805,2450,2450,2450,2450,0
20230920,121600,365887805,2450,2450,2450,2450,0
20230920,121500,365887805,2450,2450,2450,2450,0
20230920,121400,365887805,2450,2450,2450,2450,0
20230920,121300,365887805,2450,2450,2450,2450,0
20230920,121200,365887805,2450,2450,2450,2450,2
20230920,121100,365882905,2450,2450,2450,2450,0
20230920,121000,365882905,2450,2450,2450,2450,0
20230920,120900,365882905,2450,2450,2450,2450,0
20230920,120800,365882905,2450,2440,2450,2440,2
20230920,120700,365878015,2450,2450,2450,2450,0
20230920,120600,365878015,2450,2450,2450,2450,286
20230920,120500,365177315,2450,2450,2450,2450,1
20230920,120400,365174865,2440,2440,2440,2440,200
20230920,120300,364686865,2450,2450,2450,2450,0
20230920,120200,364686865,2450,2450,2450,2450,0
20230920,120100,364686865,2450,2450,2450,2450,2
20230920,120000,364681965,2450,2450,2450,2450,10
20230920,115900,364657465,2450,2450,2450,2450,0
20230920,115800,364657465,2450,2445,2450,2445,100
20230920,115700,364412785,2450,2450,2450,2450,1696
20230920,115600,360257585,2450,2450,2450,2450,50
20230920,115500,360135085,2440,2440,2440,2440,132
20230920,115400,359813005,2435,2440,2440,2435,833
20230920,115300,357781535,2440,2440,2440,2440,357
20230920,115200,356910455,2450,2450,2450,2450,0
20230920,115100,356910455,2450,2450,2450,2450,0
20230920,115000,356910455,2450,2450,2450,2450,104
20230920,114900,356655655,2445,2440,2445,2440,2218
20230920,114800,351232695,2445,2445,2445,2445,0
20230920,114700,351232695,2445,2445,2445,2445,0
20230920,114600,351232695,2445,2445,2445,2445,0
20230920,114500,351232695,2445,2445,2445,2445,0
20230920,114400,351232695,2445,2445,2445,2445,0
20230920,114300,351232695,2445,2445,2445,2445,5
20230920,114200,351220470,2445,2445,2445,2445,0
20230920,114100,351220470,2445,2445,2445,2445,0
20230920,114000,351220470,2445,2445,2445,2445,0
20230920,113900,351220470,2445,2445,2445,2445,27
20230920,113800,351154455,2445,2445,2445,2445,0
20230920,113700,351154455,2445,2445,2445,2445,1
20230920,113600,351152010,2445,2445,2445,2445,1
20230920,113500,351149565,2445,2445,2445,2445,2
20230920,113400,351144675,2435,2435,2435,2430,1832
20230920,113300,346686250,2430,2435,2435,2430,1000
20230920,113200,344251525,2435,2435,2435,2435,0
20230920,113100,344251525,2435,2440,2440,2435,929
20230920,113000,341985685,2445,2445,2450,2445,289
20230920,112900,341279075,2445,2445,2450,2445,113
20230920,112800,341002785,2450,2445,2450,2445,42
20230920,112700,340900085,2445,2445,2445,2445,562
20230920,112600,339525995,2450,2450,2450,2450,0
20230920,112500,339525995,2450,2450,2450,2450,2
20230920,112400,339521095,2450,2450,2450,2450,0
20230920,112300,339521095,2450,2450,2450,2450,0
20230920,112200,339521095,2450,2450,2450,2450,0
20230920,112100,339521095,2450,2445,2450,2445,3
20230920,112000,339513755,2450,2450,2450,2450,0
20230920,111900,339513755,2450,2450,2450,2450,0
20230920,111800,339513755,2450,2450,2450,2450,0
20230920,111700,339513755,2450,2445,2450,2440,6
20230920,111600,339499080,2450,2445,2450,2445,69
20230920,111500,339330045,2440,2440,2440,2440,32
20230920,111400,339251965,2450,2450,2450,2450,1
20230920,111300,339249515,2440,2440,2440,2440,0
20230920,111200,339249515,2440,2440,2440,2440,10
20230920,111100,339225115,2450,2450,2450,2450,0
20230920,111000,339225115,2450,2450,2450,2450,0
20230920,110900,339225115,2450,2440,2450,2440,302
20230920,110800,338485815,2440,2445,2445,2435,2318
20230920,110700,332836770,2445,2445,2445,2445,10
20230920,110600,332812320,2440,2440,2440,2440,0
20230920,110500,332812320,2440,2440,2440,2440,0
20230920,110400,332812320,2440,2440,2440,2440,0
20230920,110300,332812320,2440,2440,2440,2440,0
20230920,110200,332812320,2440,2440,2440,2440,25
20230920,110100,332751320,2440,2440,2440,2440,256
20230920,110000,332126680,2435,2440,2440,2435,828
20230920,105900,330106395,2440,2440,2440,2440,57
20230920,105800,329967315,2440,2440,2440,2440,0
20230920,105700,329967315,2440,2440,2440,2440,40
20230920,105600,329869715,2440,2440,2440,2440,0
20230920,105500,329869715,2440,2440,2440,2440,43
20230920,105400,329764795,2445,2445,2445,2445,3340
20230920,105300,321598495,2445,2445,2445,2445,4063
20230920,105200,311664460,2445,2450,2450,2445,923
20230920,105100,309406465,2450,2450,2450,2450,0
20230920,105000,309406465,2450,2450,2450,2450,3
20230920,104900,309399115,2445,2445,2445,2445,1000
20230920,104800,306954115,2445,2445,2445,2445,9
20230920,104700,306932110,2455,2450,2455,2450,512
20230920,104600,305675550,2450,2455,2455,2450,519
20230920,104500,304401500,2450,2450,2450,2450,15
20230920,104400,304364750,2450,2450,2450,2450,12
20230920,104300,304335350,2455,2455,2455,2455,10
20230920,104200,304310800,2455,2455,2455,2455,46
20230920,104100,304197870,2445,2450,2450,2445,101
20230920,104000,303950920,2450,2450,2450,2450,0
20230920,103900,303950920,2450,2450,2450,2450,0
20230920,103800,303950920,2450,2450,2450,2450,408
20230920,103700,302951320,2450,2450,2450,2450,0
20230920,103600,302951320,2450,2450,2450,2450,1000
20230920,103500,300501320,2455,2455,2455,2455,2
20230920,103400,300496410,2455,2455,2455,2455,0
20230920,103300,300496410,2455,2450,2455,2450,11
20230920,103200,300469455,2450,2450,2450,2450,200
20230920,103100,299979455,2455,2455,2455,2455,0
20230920,103000,299979455,2455,2450,2455,2450,179
20230920,102900,299540900,2450,2450,2450,2450,10
20230920,102800,299516400,2445,2445,2445,2445,100
20230920,102700,299271900,2450,2450,2450,2450,2
20230920,102600,299267000,2455,2455,2455,2455,5
20230920,102500,299254725,2455,2455,2455,2455,1
20230920,102400,299252270,2445,2455,2455,2445,2925
20230920,102300,292094885,2455,2455,2455,2455,10
20230920,102200,292070335,2450,2450,2450,2450,0
20230920,102100,292070335,2450,2450,2450,2450,451
20230920,102000,290965385,2455,2450,2455,2450,575
20230920,101900,289554760,2460,2460,2460,2460,10
20230920,101800,289530160,2460,2460,2460,2460,10
20230920,101700,289505560,2455,2455,2455,2455,2
20230920,101600,289500650,2455,2460,2460,2455,459
20230920,101500,288373555,2460,2460,2460,2460,31
20230920,101400,288297295,2460,2460,2460,2460,1
20230920,101300,288294835,2460,2460,2460,2460,100
20230920,101200,288048835,2455,2455,2460,2455,609
20230920,101100,286553735,2455,2455,2455,2455,401
20230920,101000,285569280,2455,2455,2455,2455,51
20230920,100900,285444075,2455,2455,2455,2455,25
20230920,100800,285382700,2455,2455,2455,2455,2
20230920,100700,285377790,2435,2435,2435,2435,0
20230920,100600,285377790,2435,2450,2455,2435,6213
20230920,100500,270248165,2450,2440,2450,2435,350
20230920,100400,269394730,2445,2445,2445,2445,1
20230920,100300,269392285,2455,2450,2455,2450,475
20230920,100200,268226660,2440,2445,2445,2440,1004
20230920,100100,265775740,2445,2445,2445,2445,16
20230920,100000,265736620,2450,2455,2455,2450,107
20230920,095900,265473945,2445,2445,2445,2445,11
20230920,095800,265447050,2445,2430,2445,2430,550
20230920,095700,264102315,2430,2445,2445,2430,4360
20230920,095600,253458405,2450,2450,2450,2450,0
20230920,095500,253458405,2450,2455,2455,2450,910
20230920,095400,251228405,2455,2455,2455,2455,1102
20230920,095300,248522995,2455,2455,2455,2450,144
20230920,095200,248170180,2455,2455,2455,2455,2
20230920,095100,248165270,2450,2455,2455,2450,5859
20230920,095000,233810710,2455,2455,2455,2455,8
20230920,094900,233791070,2455,2455,2455,2455,101
20230920,094800,233543115,2450,2450,2450,2450,546
20230920,094700,232205415,2450,2445,2450,2445,1251
20230920,094600,229145960,2450,2450,2450,2450,3
20230920,094500,229138610,2450,2450,2450,2450,83
20230920,094400,228935260,2450,2450,2450,2450,303
20230920,094300,228192910,2450,2450,2450,2450,1005
20230920,094200,225730660,2450,2460,2465,2450,4007
20230920,094100,215889270,2455,2445,2455,2430,9599
20230920,094000,192428375,2450,2465,2465,2405,37144
20230920,093900,102244880,2470,2465,2470,2460,200
20230920,093800,101752505,2450,2475,2475,2450,10137
20230920,093700,76815795,2480,2475,2480,2470,29
20230920,093600,76744025,2475,2475,2475,2475,112
20230920,093500,76466825,2480,2480,2480,2475,21
20230920,093400,76414750,2480,2475,2480,2475,501
20230920,093300,75174770,2480,2475,2480,2475,42
20230920,093200,75070735,2475,2465,2475,2465,941
20230920,093100,72750450,2465,2470,2475,2465,303
20230920,093000,72002535,2470,2470,2470,2470,3633
20230920,092900,63029025,2475,2475,2475,2475,152
20230920,092800,62652825,2480,2480,2480,2480,32
20230920,092700,62573465,2480,2475,2480,2475,893
20230920,092600,60363190,2475,2475,2475,2475,0
20230920,092500,60363190,2475,2480,2480,2475,462
20230920,092400,59219490,2480,2480,2480,2480,326
20230920,092300,58411010,2480,2480,2480,2480,50
20230920,092200,58287010,2475,2475,2475,2475,829
20230920,092100,56235235,2475,2485,2485,2475,457
20230920,092000,55104080,2475,2475,2475,2475,634
20230920,091900,53534930,2475,2475,2475,2475,0
20230920,091800,53534930,2475,2480,2480,2475,400
20230920,091700,52544925,2480,2490,2490,2480,4438
20230920,091600,41526195,2490,2490,2490,2485,660
20230920,091500,39885905,2490,2490,2495,2490,178
20230920,091400,39442070,2500,2490,2500,2490,183
20230920,091300,38986070,2485,2490,2490,2485,1420
20230920,091200,35451130,2495,2495,2495,2495,1028
20230920,091100,32886270,2495,2500,2500,2495,130
20230920,091000,32561365,2500,2495,2500,2495,2005
20230920,090900,27553885,2495,2495,2495,2495,21
20230920,090800,27501490,2490,2490,2490,2490,101
20230920,090700,27250000,2490,2490,2495,2490,2334
20230920,090600,21428340,2490,2485,2490,2485,1281
20230920,090500,18239035,2485,2485,2485,2485,777
20230920,090400,16308190,2490,2485,2490,2485,104
20230920,090300,16049735,2485,2475,2485,2475,1878
20230920,090200,11400910,2475,2470,2475,2465,1238
20230920,090100,8346265,2470,2470,2470,2465,433
20230920,090000,7277830,2470,2475,2475,2470,2941