stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,192600,718105560,2500,2500,2500,2500,7568
20230905,192500,718105560,2500,2500,2500,2500,0
20230905,192400,718105560,2500,2500,2500,2500,0
20230905,192300,718105560,2500,2500,2500,2500,0
20230905,192200,718105560,2500,2500,2500,2500,0
20230905,192100,718105560,2500,2500,2500,2500,0
20230905,192000,718105560,2500,2500,2500,2500,0
20230905,191900,718105560,2500,2500,2500,2500,0
20230905,191800,718105560,2500,2500,2500,2500,0
20230905,191700,718105560,2500,2500,2500,2500,0
20230905,191600,718105560,2500,2500,2500,2500,0
20230905,191500,718105560,2500,2500,2500,2500,0
20230905,191400,718105560,2500,2500,2500,2500,0
20230905,191300,718105560,2500,2500,2500,2500,0
20230905,191200,718105560,2500,2500,2500,2500,0
20230905,191100,718105560,2500,2500,2500,2500,0
20230905,191000,718105560,2500,2500,2500,2500,0
20230905,190900,718105560,2500,2500,2500,2500,0
20230905,190800,718105560,2500,2500,2500,2500,0
20230905,190700,718105560,2500,2500,2500,2500,0
20230905,190600,718105560,2500,2500,2500,2500,0
20230905,190500,718105560,2500,2500,2500,2500,0
20230905,190400,718105560,2500,2500,2500,2500,0
20230905,190300,718105560,2500,2500,2500,2500,0
20230905,190200,718105560,2500,2500,2500,2500,0
20230905,190100,718105560,2500,2500,2500,2500,0
20230905,190000,718105560,2500,2500,2500,2500,0
20230905,185900,718105560,2500,2500,2500,2500,0
20230905,185800,718105560,2500,2500,2500,2500,0
20230905,185700,718105560,2500,2500,2500,2500,0
20230905,185600,718105560,2500,2500,2500,2500,7568
20230905,185500,718105560,2500,2500,2500,2500,0
20230905,185400,718105560,2500,2500,2500,2500,0
20230905,185300,718105560,2500,2500,2500,2500,0
20230905,185200,718105560,2500,2500,2500,2500,0
20230905,185100,718105560,2500,2500,2500,2500,0
20230905,185000,718105560,2500,2500,2500,2500,0
20230905,184900,718105560,2500,2500,2500,2500,0
20230905,184800,718105560,2500,2500,2500,2500,0
20230905,184700,718105560,2500,2500,2500,2500,0
20230905,184600,718105560,2500,2500,2500,2500,0
20230905,184500,718105560,2500,2500,2500,2500,0
20230905,184400,718105560,2500,2500,2500,2500,0
20230905,184300,718105560,2500,2500,2500,2500,0
20230905,184200,718105560,2500,2500,2500,2500,0
20230905,184100,718105560,2500,2500,2500,2500,0
20230905,184000,718105560,2500,2500,2500,2500,0
20230905,183900,718105560,2500,2500,2500,2500,0
20230905,183800,718105560,2500,2500,2500,2500,0
20230905,183700,718105560,2500,2500,2500,2500,0
20230905,183600,718105560,2500,2500,2500,2500,0
20230905,183500,718105560,2500,2500,2500,2500,0
20230905,183400,718105560,2500,2500,2500,2500,0
20230905,183300,718105560,2500,2500,2500,2500,0
20230905,183200,718105560,2500,2500,2500,2500,0
20230905,183100,718105560,2500,2500,2500,2500,0
20230905,183000,718105560,2500,2500,2500,2500,0
20230905,182900,718105560,2500,2500,2500,2500,0
20230905,182800,718105560,2500,2500,2500,2500,0
20230905,182700,718105560,2500,2500,2500,2500,0
20230905,182600,718105560,2500,2500,2500,2500,7568
20230905,182500,718105560,2500,2500,2500,2500,0
20230905,182400,718105560,2500,2500,2500,2500,0
20230905,182300,718105560,2500,2500,2500,2500,0
20230905,182200,718105560,2500,2500,2500,2500,0
20230905,182100,718105560,2500,2500,2500,2500,0
20230905,182000,718105560,2500,2500,2500,2500,0
20230905,181900,718105560,2500,2500,2500,2500,0
20230905,181800,718105560,2500,2500,2500,2500,0
20230905,181700,718105560,2500,2500,2500,2500,0
20230905,181600,718105560,2500,2500,2500,2500,0
20230905,181500,718105560,2500,2500,2500,2500,0
20230905,181400,718105560,2500,2500,2500,2500,0
20230905,181300,718105560,2500,2500,2500,2500,0
20230905,181200,718105560,2500,2500,2500,2500,0
20230905,181100,718105560,2500,2500,2500,2500,0
20230905,181000,718105560,2500,2500,2500,2500,0
20230905,180900,718105560,2500,2500,2500,2500,0
20230905,180800,718105560,2500,2500,2500,2500,0
20230905,180700,718105560,2500,2500,2500,2500,0
20230905,180600,718105560,2500,2500,2500,2500,0
20230905,180500,718105560,2500,2500,2500,2500,0
20230905,180400,718105560,2500,2500,2500,2500,0
20230905,180300,718105560,2500,2500,2500,2500,0
20230905,180200,718105560,2500,2500,2500,2500,0
20230905,180100,718105560,2500,2500,2500,2500,0
20230905,180000,718105560,2500,2500,2500,2500,0
20230905,175900,718105560,2500,2500,2500,2500,0
20230905,175800,718105560,2500,2500,2500,2500,0
20230905,175700,718105560,2500,2500,2500,2500,0
20230905,175600,718105560,2500,2500,2500,2500,7568
20230905,175500,718105560,2500,2500,2500,2500,0
20230905,175400,718105560,2500,2500,2500,2500,0
20230905,175300,718105560,2500,2500,2500,2500,0
20230905,175200,718105560,2500,2500,2500,2500,0
20230905,175100,718105560,2500,2500,2500,2500,0
20230905,175000,718105560,2500,2500,2500,2500,0
20230905,174900,718105560,2500,2500,2500,2500,0
20230905,174800,718105560,2500,2500,2500,2500,0
20230905,174700,718105560,2500,2500,2500,2500,0
20230905,174600,718105560,2500,2500,2500,2500,0
20230905,174500,718105560,2500,2500,2500,2500,0
20230905,174400,718105560,2500,2500,2500,2500,0
20230905,174300,718105560,2500,2500,2500,2500,0
20230905,174200,718105560,2500,2500,2500,2500,0
20230905,174100,718105560,2500,2500,2500,2500,0
20230905,174000,718105560,2500,2500,2500,2500,0
20230905,173900,718105560,2500,2500,2500,2500,0
20230905,173800,718105560,2500,2500,2500,2500,0
20230905,173700,718105560,2500,2500,2500,2500,0
20230905,173600,718105560,2500,2500,2500,2500,0
20230905,173500,718105560,2500,2500,2500,2500,0
20230905,173400,718105560,2500,2500,2500,2500,0
20230905,173300,718105560,2500,2500,2500,2500,0
20230905,173200,718105560,2500,2500,2500,2500,0
20230905,173100,718105560,2500,2500,2500,2500,0
20230905,173000,718105560,2500,2500,2500,2500,0
20230905,172900,718105560,2500,2500,2500,2500,0
20230905,172800,718105560,2500,2500,2500,2500,0
20230905,172700,718105560,2500,2500,2500,2500,0
20230905,172600,718105560,2500,2500,2500,2500,7568
20230905,172500,718105560,2500,2500,2500,2500,0
20230905,172400,718105560,2500,2500,2500,2500,0
20230905,172300,718105560,2500,2500,2500,2500,0
20230905,172200,718105560,2500,2500,2500,2500,0
20230905,172100,718105560,2500,2500,2500,2500,0
20230905,172000,718105560,2500,2500,2500,2500,0
20230905,171900,718105560,2500,2500,2500,2500,0
20230905,171800,718105560,2500,2500,2500,2500,0
20230905,171700,718105560,2500,2500,2500,2500,0
20230905,171600,718105560,2500,2500,2500,2500,0
20230905,171500,718105560,2500,2500,2500,2500,0
20230905,171400,718105560,2500,2500,2500,2500,0
20230905,171300,718105560,2500,2500,2500,2500,0
20230905,171200,718105560,2500,2500,2500,2500,0
20230905,171100,718105560,2500,2500,2500,2500,0
20230905,171000,718105560,2500,2500,2500,2500,0
20230905,170900,718105560,2500,2500,2500,2500,0
20230905,170800,718105560,2500,2500,2500,2500,0
20230905,170700,718105560,2500,2500,2500,2500,0
20230905,170600,718105560,2500,2500,2500,2500,0
20230905,170500,718105560,2500,2500,2500,2500,0
20230905,170400,718105560,2500,2500,2500,2500,0
20230905,170300,718105560,2500,2500,2500,2500,0
20230905,170200,718105560,2500,2500,2500,2500,0
20230905,170100,718105560,2500,2500,2500,2500,0
20230905,170000,718105560,2500,2500,2500,2500,0
20230905,165900,718105560,2500,2500,2500,2500,0
20230905,165800,718105560,2500,2500,2500,2500,0
20230905,165700,718105560,2500,2500,2500,2500,0
20230905,165600,718105560,2500,2500,2500,2500,7568
20230905,165500,718105560,2500,2500,2500,2500,0
20230905,165400,718105560,2500,2500,2500,2500,0
20230905,165300,718105560,2500,2500,2500,2500,0
20230905,165200,718105560,2500,2500,2500,2500,0
20230905,165100,718105560,2500,2500,2500,2500,0
20230905,165000,718105560,2500,2500,2500,2500,0
20230905,164900,718105560,2500,2500,2500,2500,0
20230905,164800,718105560,2500,2500,2500,2500,0
20230905,164700,718105560,2500,2500,2500,2500,0
20230905,164600,718105560,2500,2500,2500,2500,0
20230905,164500,718105560,2500,2500,2500,2500,0
20230905,164400,718105560,2500,2500,2500,2500,0
20230905,164300,718105560,2500,2500,2500,2500,0
20230905,164200,718105560,2500,2500,2500,2500,0
20230905,164100,718105560,2500,2500,2500,2500,0
20230905,164000,718105560,2500,2500,2500,2500,0
20230905,163900,718105560,2500,2500,2500,2500,0
20230905,163800,718105560,2500,2500,2500,2500,0
20230905,163700,718105560,2500,2500,2500,2500,0
20230905,163600,718105560,2500,2500,2500,2500,0
20230905,163500,718105560,2500,2500,2500,2500,0
20230905,163400,718105560,2500,2500,2500,2500,0
20230905,163300,718105560,2500,2500,2500,2500,0
20230905,163200,718105560,2500,2500,2500,2500,0
20230905,163100,718105560,2500,2500,2500,2500,0
20230905,163000,718105560,2500,2500,2500,2500,0
20230905,162900,718105560,2500,2500,2500,2500,0
20230905,162800,718105560,2500,2500,2500,2500,0
20230905,162700,718105560,2500,2500,2500,2500,0
20230905,162600,718105560,2500,2500,2500,2500,7568
20230905,162500,718105560,2500,2500,2500,2500,0
20230905,162400,718105560,2500,2500,2500,2500,0
20230905,162300,718105560,2500,2500,2500,2500,0
20230905,162200,718105560,2500,2500,2500,2500,0
20230905,162100,718105560,2500,2500,2500,2500,0
20230905,162000,718105560,2500,2500,2500,2500,0
20230905,161900,718105560,2500,2500,2500,2500,0
20230905,161800,718105560,2500,2500,2500,2500,0
20230905,161700,718105560,2500,2500,2500,2500,0
20230905,161600,718105560,2500,2500,2500,2500,0
20230905,161500,718105560,2500,2500,2500,2500,0
20230905,161400,718105560,2500,2500,2500,2500,0
20230905,161300,718105560,2500,2500,2500,2500,0
20230905,161200,718105560,2500,2500,2500,2500,0
20230905,161100,718105560,2500,2500,2500,2500,0
20230905,161000,718105560,2500,2500,2500,2500,0
20230905,160900,718105560,2500,2500,2500,2500,0
20230905,160800,718105560,2500,2500,2500,2500,0
20230905,160700,718105560,2500,2500,2500,2500,0
20230905,160600,718105560,2500,2500,2500,2500,0
20230905,160500,718105560,2500,2500,2500,2500,0
20230905,160400,718105560,2500,2500,2500,2500,0
20230905,160300,718105560,2500,2500,2500,2500,0
20230905,160200,718105560,2500,2500,2500,2500,0
20230905,160100,718105560,2500,2500,2500,2500,0
20230905,160000,718105560,2500,2500,2500,2500,0
20230905,155900,718105560,2500,2500,2500,2500,0
20230905,155800,718105560,2500,2500,2500,2500,0
20230905,155700,718105560,2500,2500,2500,2500,0
20230905,155600,718105560,2500,2500,2500,2500,7568
20230905,155500,718105560,2500,2500,2500,2500,0
20230905,155400,718105560,2500,2500,2500,2500,0
20230905,155300,718105560,2500,2500,2500,2500,0
20230905,155200,718105560,2500,2500,2500,2500,0
20230905,155100,718105560,2500,2500,2500,2500,0
20230905,155000,718105560,2500,2500,2500,2500,0
20230905,154900,718105560,2500,2500,2500,2500,0
20230905,154800,718105560,2500,2500,2500,2500,0
20230905,154700,718105560,2500,2500,2500,2500,0
20230905,154600,718105560,2500,2500,2500,2500,0
20230905,154500,718105560,2500,2500,2500,2500,0
20230905,154400,718105560,2500,2500,2500,2500,0
20230905,154300,718105560,2500,2500,2500,2500,0
20230905,154200,718105560,2500,2500,2500,2500,0
20230905,154100,718105560,2500,2500,2500,2500,0
20230905,154000,718105560,2500,2500,2500,2500,0
20230905,153900,718105560,2500,2500,2500,2500,0
20230905,153800,718105560,2500,2500,2500,2500,0
20230905,153700,718105560,2500,2500,2500,2500,0
20230905,153600,718105560,2500,2500,2500,2500,0
20230905,153500,718105560,2500,2500,2500,2500,0
20230905,153400,718105560,2500,2500,2500,2500,0
20230905,153300,718105560,2500,2500,2500,2500,0
20230905,153200,718105560,2500,2500,2500,2500,0
20230905,153100,718105560,2500,2500,2500,2500,0
20230905,153000,718105560,2500,2500,2500,2500,7568
20230905,152900,699185560,2500,2500,2500,2500,0
20230905,152800,699185560,2500,2500,2500,2500,0
20230905,152700,699185560,2500,2500,2500,2500,0
20230905,152600,699185560,2500,2500,2500,2500,0
20230905,152500,699185560,2500,2500,2500,2500,0
20230905,152400,699185560,2500,2500,2500,2500,0
20230905,152300,699185560,2500,2500,2500,2500,0
20230905,152200,699185560,2500,2500,2500,2500,0
20230905,152100,699185560,2500,2500,2500,2500,0
20230905,152000,699185560,2500,2500,2500,2500,0
20230905,151900,699185560,2500,2515,2515,2500,227
20230905,151800,698617155,2500,2510,2510,2500,6512
20230905,151700,682317165,2515,2515,2515,2510,204
20230905,151600,681804270,2515,2515,2515,2515,59
20230905,151500,681655885,2515,2515,2515,2515,0
20230905,151400,681655885,2515,2515,2515,2515,1
20230905,151300,681653370,2505,2505,2505,2505,0
20230905,151200,681653370,2505,2505,2505,2505,1399
20230905,151100,678148875,2505,2505,2505,2505,700
20230905,151000,676395375,2510,2520,2520,2510,2407
20230905,150900,670353795,2520,2510,2520,2510,19
20230905,150800,670305925,2520,2515,2520,2515,2
20230905,150700,670300890,2510,2510,2510,2510,1
20230905,150600,670298380,2520,2520,2520,2520,0
20230905,150500,670298380,2520,2520,2520,2520,396
20230905,150400,669300460,2520,2520,2520,2520,200
20230905,150300,668796460,2520,2520,2520,2520,0
20230905,150200,668796460,2520,2520,2520,2520,129
20230905,150100,668471380,2520,2520,2520,2520,0
20230905,150000,668471380,2520,2510,2520,2510,405
20230905,145900,667454760,2510,2510,2510,2510,0
20230905,145800,667454760,2510,2510,2510,2510,0
20230905,145700,667454760,2510,2510,2510,2510,0
20230905,145600,667454760,2510,2510,2510,2510,0
20230905,145500,667454760,2510,2510,2510,2510,0
20230905,145400,667454760,2510,2510,2510,2510,5081
20230905,145300,654701450,2510,2510,2510,2510,298
20230905,145200,653953470,2510,2510,2510,2510,5
20230905,145100,653940920,2510,2515,2515,2510,102
20230905,145000,653684400,2525,2525,2525,2520,11
20230905,144900,653656640,2520,2520,2520,2520,184
20230905,144800,653192960,2520,2520,2520,2520,6
20230905,144700,653177840,2520,2515,2520,2505,4300
20230905,144600,642372065,2520,2520,2520,2520,0
20230905,144500,642372065,2520,2520,2520,2515,3718
20230905,144400,633003210,2530,2530,2530,2530,20
20230905,144300,632952610,2530,2530,2530,2530,30
20230905,144200,632876710,2530,2530,2530,2530,0
20230905,144100,632876710,2530,2530,2530,2530,3
20230905,144000,632869120,2530,2530,2530,2530,1
20230905,143900,632866590,2520,2520,2520,2520,1
20230905,143800,632864070,2525,2525,2525,2525,0
20230905,143700,632864070,2525,2525,2525,2525,0
20230905,143600,632864070,2525,2530,2530,2525,875
20230905,143500,630654320,2530,2530,2530,2530,30
20230905,143400,630578420,2530,2530,2530,2530,803
20230905,143300,628546830,2530,2530,2530,2530,1
20230905,143200,628544300,2530,2530,2530,2530,0
20230905,143100,628544300,2530,2530,2530,2530,10
20230905,143000,628519000,2530,2530,2530,2530,701
20230905,142900,626745470,2530,2530,2530,2530,553
20230905,142800,625346380,2530,2530,2530,2530,0
20230905,142700,625346380,2530,2530,2530,2530,10
20230905,142600,625321080,2530,2530,2530,2530,100
20230905,142500,625068080,2530,2530,2530,2530,0
20230905,142400,625068080,2530,2530,2530,2530,0
20230905,142300,625068080,2530,2530,2530,2530,405
20230905,142200,624043430,2530,2530,2530,2530,494
20230905,142100,622793610,2530,2530,2530,2530,0
20230905,142000,622793610,2530,2530,2530,2530,40
20230905,141900,622692410,2530,2530,2530,2530,0
20230905,141800,622692410,2530,2530,2530,2530,0
20230905,141700,622692410,2530,2530,2530,2530,0
20230905,141600,622692410,2530,2530,2535,2530,5175
20230905,141500,609599655,2525,2515,2525,2515,5401
20230905,141400,595977235,2515,2515,2515,2515,74
20230905,141300,595791125,2515,2515,2515,2515,2
20230905,141200,595786095,2515,2515,2515,2515,1
20230905,141100,595783580,2520,2515,2520,2515,1182
20230905,141000,592809595,2515,2515,2515,2515,0
20230905,140900,592809595,2515,2510,2515,2510,604
20230905,140800,591291035,2515,2515,2515,2515,100
20230905,140700,591039535,2515,2515,2515,2515,0
20230905,140600,591039535,2515,2515,2515,2515,0
20230905,140500,591039535,2515,2515,2515,2515,20
20230905,140400,590989235,2515,2515,2515,2515,1
20230905,140300,590986720,2515,2520,2520,2515,1291
20230905,140200,587733855,2515,2515,2515,2515,9
20230905,140100,587711220,2515,2515,2515,2515,0
20230905,140000,587711220,2515,2515,2515,2515,102
20230905,135900,587454690,2520,2520,2520,2520,0
20230905,135800,587454690,2520,2520,2520,2520,396
20230905,135700,586456770,2520,2520,2520,2520,0
20230905,135600,586456770,2520,2520,2520,2520,0
20230905,135500,586456770,2520,2510,2520,2510,501
20230905,135400,585199250,2520,2520,2520,2520,0
20230905,135300,585199250,2520,2520,2520,2520,0
20230905,135200,585199250,2520,2520,2520,2520,6
20230905,135100,585184130,2520,2520,2520,2520,0
20230905,135000,585184130,2520,2520,2520,2520,16
20230905,134900,585143810,2510,2510,2510,2510,15
20230905,134800,585106160,2510,2510,2510,2510,0
20230905,134700,585106160,2510,2510,2510,2510,1088
20230905,134600,582375280,2520,2520,2520,2520,0
20230905,134500,582375280,2520,2520,2520,2520,0
20230905,134400,582375280,2520,2520,2520,2520,5
20230905,134300,582362680,2510,2510,2510,2510,50
20230905,134200,582237180,2520,2520,2520,2520,0
20230905,134100,582237180,2520,2510,2520,2510,3178
20230905,134000,574231855,2510,2510,2510,2510,12
20230905,133900,574201735,2510,2510,2510,2510,500
20230905,133800,572946735,2510,2510,2510,2510,0
20230905,133700,572946735,2510,2510,2510,2510,0
20230905,133600,572946735,2510,2510,2510,2510,1
20230905,133500,572944225,2510,2510,2510,2510,0
20230905,133400,572944225,2510,2510,2510,2510,0
20230905,133300,572944225,2510,2510,2510,2510,0
20230905,133200,572944225,2510,2510,2510,2510,0
20230905,133100,572944225,2510,2510,2510,2510,0
20230905,133000,572944225,2510,2510,2510,2510,6
20230905,132900,572929165,2510,2510,2510,2510,0
20230905,132800,572929165,2510,2510,2510,2510,0
20230905,132700,572929165,2510,2510,2510,2510,0
20230905,132600,572929165,2510,2510,2510,2510,0
20230905,132500,572929165,2510,2510,2510,2510,7
20230905,132400,572911595,2515,2515,2515,2515,0
20230905,132300,572911595,2515,2520,2520,2515,6
20230905,132200,572896495,2520,2520,2520,2520,1
20230905,132100,572893975,2515,2515,2515,2515,0
20230905,132000,572893975,2515,2510,2520,2510,1398
20230905,131900,569378165,2515,2510,2515,2510,30
20230905,131800,569302860,2510,2510,2510,2510,1
20230905,131700,569300350,2510,2510,2510,2510,0
20230905,131600,569300350,2510,2510,2510,2510,65
20230905,131500,569137200,2510,2510,2510,2510,65
20230905,131400,568974050,2510,2510,2510,2510,0
20230905,131300,568974050,2510,2510,2510,2510,208
20230905,131200,568451970,2510,2510,2510,2510,300
20230905,131100,567698970,2510,2510,2510,2510,0
20230905,131000,567698970,2510,2510,2510,2510,0
20230905,130900,567698970,2510,2510,2510,2510,0
20230905,130800,567698970,2510,2510,2510,2510,0
20230905,130700,567698970,2510,2510,2510,2510,99
20230905,130600,567450480,2515,2515,2515,2515,0
20230905,130500,567450480,2515,2500,2515,2500,2
20230905,130400,567445465,2515,2515,2515,2515,1
20230905,130300,567442950,2510,2510,2510,2510,1199
20230905,130200,564433460,2510,2505,2510,2500,2163
20230905,130100,559005980,2505,2505,2505,2500,8
20230905,130000,558985945,2505,2505,2505,2505,1438
20230905,125900,555383755,2505,2505,2505,2505,137
20230905,125800,555040570,2505,2505,2505,2505,1
20230905,125700,555038065,2505,2500,2505,2500,2
20230905,125600,555033060,2505,2505,2505,2505,91
20230905,125500,554805105,2505,2505,2505,2505,72
20230905,125400,554624745,2500,2500,2500,2500,0
20230905,125300,554624745,2500,2500,2500,2500,0
20230905,125200,554624745,2500,2500,2500,2500,136
20230905,125100,554284745,2500,2500,2500,2500,0
20230905,125000,554284745,2500,2500,2505,2500,514
20230905,124900,552998345,2505,2505,2505,2505,0
20230905,124800,552998345,2505,2505,2505,2505,0
20230905,124700,552998345,2505,2505,2505,2505,0
20230905,124600,552998345,2505,2505,2505,2505,0
20230905,124500,552998345,2505,2505,2505,2505,0
20230905,124400,552998345,2505,2505,2505,2505,0
20230905,124300,552998345,2505,2505,2505,2505,1
20230905,124200,552995840,2500,2500,2500,2500,0
20230905,124100,552995840,2500,2505,2505,2500,2
20230905,124000,552990835,2505,2505,2505,2505,1
20230905,123900,552988330,2505,2505,2505,2505,0
20230905,123800,552988330,2505,2500,2505,2500,1351
20230905,123700,549610330,2500,2500,2500,2500,0
20230905,123600,549610330,2500,2500,2500,2500,0
20230905,123500,549610330,2500,2500,2500,2500,22
20230905,123400,549555330,2505,2505,2505,2505,199
20230905,123300,549056835,2505,2505,2505,2505,0
20230905,123200,549056835,2505,2505,2505,2505,1344
20230905,123100,545690115,2505,2505,2505,2505,0
20230905,123000,545690115,2505,2505,2505,2505,0
20230905,122900,545690115,2505,2505,2505,2505,0
20230905,122800,545690115,2505,2505,2505,2505,3
20230905,122700,545682600,2505,2495,2505,2495,103
20230905,122600,545424615,2505,2505,2505,2505,150
20230905,122500,545048865,2505,2505,2505,2505,10
20230905,122400,545023815,2505,2505,2505,2505,0
20230905,122300,545023815,2505,2505,2505,2505,1
20230905,122200,545021310,2500,2495,2505,2495,80
20230905,122100,544821300,2495,2495,2495,2495,30
20230905,122000,544746450,2505,2500,2505,2500,4965
20230905,121900,532333945,2500,2500,2500,2500,500
20230905,121800,531083945,2500,2500,2500,2500,105
20230905,121700,530821445,2500,2500,2500,2500,0
20230905,121600,530821445,2500,2500,2500,2500,1
20230905,121500,530818945,2495,2495,2495,2495,0
20230905,121400,530818945,2495,2495,2495,2495,66
20230905,121300,530654275,2500,2500,2500,2500,0
20230905,121200,530654275,2500,2500,2500,2495,91
20230905,121100,530426820,2500,2500,2500,2500,8
20230905,121000,530406820,2500,2500,2500,2500,40
20230905,120900,530306820,2500,2500,2500,2500,510
20230905,120800,529031820,2500,2500,2500,2500,0
20230905,120700,529031820,2500,2500,2500,2500,0
20230905,120600,529031820,2500,2500,2500,2500,3
20230905,120500,529024320,2495,2495,2495,2495,2331
20230905,120400,523208475,2495,2495,2495,2495,93
20230905,120300,522976440,2495,2495,2495,2495,0
20230905,120200,522976440,2495,2495,2495,2495,0
20230905,120100,522976440,2495,2495,2495,2495,0
20230905,120000,522976440,2495,2495,2495,2495,0
20230905,115900,522976440,2495,2495,2495,2495,0
20230905,115800,522976440,2495,2495,2495,2495,428
20230905,115700,521908580,2495,2495,2495,2495,0
20230905,115600,521908580,2495,2495,2495,2495,0
20230905,115500,521908580,2495,2500,2500,2495,2690
20230905,115400,515197025,2500,2500,2500,2500,0
20230905,115300,515197025,2500,2500,2500,2500,10
20230905,115200,515172025,2495,2495,2495,2495,0
20230905,115100,515172025,2495,2495,2495,2495,489
20230905,115000,513951970,2495,2495,2495,2495,1499
20230905,114900,510211965,2495,2495,2495,2495,0
20230905,114800,510211965,2495,2495,2495,2495,1000
20230905,114700,507716965,2500,2500,2500,2500,0
20230905,114600,507716965,2500,2500,2500,2500,150
20230905,114500,507341965,2500,2500,2500,2500,6
20230905,114400,507326965,2495,2495,2495,2495,201
20230905,114300,506825470,2495,2495,2495,2495,0
20230905,114200,506825470,2495,2495,2495,2495,0
20230905,114100,506825470,2495,2495,2495,2495,325
20230905,114000,506014595,2495,2495,2495,2495,0
20230905,113900,506014595,2495,2495,2495,2495,0
20230905,113800,506014595,2495,2495,2495,2495,147
20230905,113700,505647830,2500,2495,2500,2495,52
20230905,113600,505518080,2495,2495,2495,2495,1600
20230905,113500,501526080,2495,2495,2495,2495,0
20230905,113400,501526080,2495,2495,2495,2495,1192
20230905,113300,498552040,2495,2495,2495,2495,72
20230905,113200,498372400,2500,2500,2500,2500,0
20230905,113100,498372400,2500,2500,2500,2500,1
20230905,113000,498369900,2495,2495,2495,2495,1
20230905,112900,498367405,2495,2495,2495,2495,0
20230905,112800,498367405,2495,2495,2495,2495,5
20230905,112700,498354930,2490,2490,2490,2490,175
20230905,112600,497919180,2490,2495,2495,2490,915
20230905,112500,495638085,2495,2495,2495,2495,5272
20230905,112400,482484445,2500,2500,2500,2500,19
20230905,112300,482436945,2500,2500,2500,2500,2
20230905,112200,482431945,2500,2500,2500,2500,0
20230905,112100,482431945,2500,2500,2500,2500,3
20230905,112000,482424445,2505,2505,2505,2505,1
20230905,111900,482421940,2500,2500,2500,2500,0
20230905,111800,482421940,2500,2500,2500,2500,0
20230905,111700,482421940,2500,2500,2500,2500,4
20230905,111600,482411940,2495,2495,2495,2495,0
20230905,111500,482411940,2495,2505,2505,2495,201
20230905,111400,481910435,2500,2500,2500,2500,0
20230905,111300,481910435,2500,2500,2500,2500,0
20230905,111200,481910435,2500,2500,2500,2500,100
20230905,111100,481660435,2505,2505,2505,2505,259
20230905,111000,481011640,2505,2505,2505,2505,0
20230905,110900,481011640,2505,2505,2505,2505,10
20230905,110800,480986590,2495,2495,2495,2495,0
20230905,110700,480986590,2495,2495,2495,2495,161
20230905,110600,480584895,2495,2495,2495,2490,3054
20230905,110500,472965170,2495,2495,2495,2495,2
20230905,110400,472960180,2495,2495,2495,2490,19606
20230905,110300,424062710,2495,2495,2495,2495,1046
20230905,110200,421452940,2495,2500,2500,2495,5724
20230905,110100,407162935,2500,2500,2500,2500,148
20230905,110000,406792935,2500,2505,2505,2500,7
20230905,105900,406775410,2495,2500,2500,2495,900
20230905,105800,404529555,2500,2500,2500,2500,200
20230905,105700,404029555,2505,2500,2505,2500,1808
20230905,105600,399508290,2505,2505,2505,2505,0
20230905,105500,399508290,2505,2505,2505,2505,1000
20230905,105400,397003290,2500,2500,2500,2500,25
20230905,105300,396940790,2505,2505,2505,2505,2
20230905,105200,396935780,2500,2500,2500,2500,500
20230905,105100,395685780,2505,2495,2505,2495,1003
20230905,105000,393183265,2495,2500,2500,2495,3780
20230905,104900,383740950,2510,2510,2510,2510,0
20230905,104800,383740950,2510,2510,2510,2510,0
20230905,104700,383740950,2510,2510,2510,2510,90
20230905,104600,383515050,2510,2510,2510,2510,0
20230905,104500,383515050,2510,2510,2510,2510,7
20230905,104400,383497480,2510,2510,2510,2510,5
20230905,104300,383484930,2510,2510,2510,2510,0
20230905,104200,383484930,2510,2510,2510,2510,10
20230905,104100,383459830,2510,2510,2510,2510,0
20230905,104000,383459830,2510,2500,2510,2500,5
20230905,103900,383447320,2500,2500,2500,2500,677
20230905,103800,381754820,2500,2500,2500,2500,632
20230905,103700,380174820,2500,2500,2500,2500,20
20230905,103600,380124820,2500,2500,2500,2500,0
20230905,103500,380124820,2500,2500,2500,2500,952
20230905,103400,377744820,2500,2510,2510,2500,42
20230905,103300,377639800,2500,2500,2500,2500,2076
20230905,103200,372449800,2510,2500,2510,2500,31
20230905,103100,372372290,2510,2510,2510,2510,50
20230905,103000,372246790,2510,2510,2510,2510,0
20230905,102900,372246790,2510,2500,2510,2500,4296
20230905,102800,361506780,2500,2500,2500,2500,433
20230905,102700,360424280,2505,2505,2505,2505,0
20230905,102600,360424280,2505,2505,2505,2505,18
20230905,102500,360379190,2510,2515,2515,2500,430
20230905,102400,359301940,2510,2510,2510,2510,1
20230905,102300,359299430,2510,2510,2510,2510,0
20230905,102200,359299430,2510,2510,2510,2510,79
20230905,102100,359101140,2510,2510,2510,2510,600
20230905,102000,357595140,2510,2510,2510,2510,18
20230905,101900,357549960,2505,2510,2515,2505,139
20230905,101800,357201515,2515,2515,2515,2510,374
20230905,101700,356261075,2505,2510,2510,2505,410
20230905,101600,355232055,2515,2510,2515,2510,500
20230905,101500,353976555,2505,2500,2505,2500,563
20230905,101400,352566315,2500,2500,2500,2500,61
20230905,101300,352413815,2495,2500,2500,2490,5331
20230905,101200,339124920,2500,2500,2500,2500,33
20230905,101100,339042420,2500,2500,2500,2500,50
20230905,101000,338917420,2510,2495,2510,2495,1001
20230905,100900,336419910,2495,2505,2505,2495,12680
20230905,100800,304780610,2520,2505,2520,2495,33198
20230905,100700,221913645,2505,2510,2510,2505,7200
20230905,100600,203876120,2510,2510,2510,2510,0
20230905,100500,203876120,2510,2510,2510,2510,0
20230905,100400,203876120,2510,2510,2510,2510,0
20230905,100300,203876120,2510,2525,2525,2510,6
20230905,100200,203861015,2525,2525,2525,2525,3
20230905,100100,203853440,2525,2525,2525,2525,0
20230905,100000,203853440,2525,2510,2525,2510,91
20230905,095900,203623680,2510,2510,2510,2510,0
20230905,095800,203623680,2510,2510,2510,2510,1677
20230905,095700,199414410,2510,2510,2510,2510,10
20230905,095600,199389310,2510,2510,2510,2510,34
20230905,095500,199303970,2510,2510,2510,2510,200
20230905,095400,198801970,2525,2525,2525,2525,1010
20230905,095300,196251720,2525,2510,2525,2510,580
20230905,095200,194795905,2505,2510,2510,2505,620
20230905,095100,193239805,2510,2515,2515,2510,1886
20230905,095000,188497195,2515,2520,2520,2515,276
20230905,094900,187803005,2520,2520,2520,2520,21
20230905,094800,187750085,2520,2520,2520,2520,109
20230905,094700,187475405,2520,2520,2520,2515,292
20230905,094600,186740920,2520,2520,2520,2520,0
20230905,094500,186740920,2520,2520,2520,2520,1
20230905,094400,186738400,2525,2525,2525,2525,0
20230905,094300,186738400,2525,2525,2525,2515,324
20230905,094200,185922880,2530,2530,2530,2530,1
20230905,094100,185920350,2530,2530,2530,2530,10
20230905,094000,185895050,2520,2520,2520,2520,38
20230905,093900,185799290,2525,2510,2530,2510,4421
20230905,093800,174702505,2530,2520,2530,2520,158
20230905,093700,174304260,2520,2510,2520,2510,874
20230905,093600,172110500,2520,2530,2530,2520,53
20230905,093500,171976910,2510,2510,2510,2510,1
20230905,093400,171974400,2505,2535,2535,2505,1482
20230905,093300,168255165,2535,2535,2535,2515,1136
20230905,093200,165395405,2515,2500,2515,2500,3
20230905,093100,165387875,2495,2505,2520,2495,13262
20230905,093000,132196090,2505,2515,2520,2500,4836
20230905,092900,120079620,2525,2520,2525,2520,582
20230905,092800,118612570,2520,2525,2525,2520,10
20230905,092700,118587360,2520,2535,2535,2520,4283
20230905,092600,107793895,2535,2535,2535,2520,549
20230905,092500,106410070,2520,2540,2540,2520,8095
20230905,092400,86001110,2530,2540,2540,2530,1836
20230905,092300,81356000,2540,2540,2540,2540,0
20230905,092200,81356000,2540,2540,2540,2540,89
20230905,092100,81129940,2540,2535,2540,2535,3
20230905,092000,81122330,2535,2535,2535,2535,100
20230905,091900,80868830,2535,2535,2535,2535,2
20230905,091800,80863760,2535,2535,2535,2530,8
20230905,091700,80843485,2535,2535,2535,2535,0
20230905,091600,80843485,2535,2535,2535,2530,41
20230905,091500,80739745,2535,2525,2535,2525,190
20230905,091400,80259795,2540,2530,2540,2530,1001
20230905,091300,77727255,2540,2540,2540,2540,50
20230905,091200,77600255,2540,2540,2540,2540,0
20230905,091100,77600255,2540,2530,2540,2530,132
20230905,091000,77266285,2540,2540,2540,2540,40
20230905,090900,77164685,2540,2540,2540,2540,1250
20230905,090800,73989685,2540,2530,2540,2530,67
20230905,090700,73820005,2540,2525,2540,2525,4459
20230905,090600,62545575,2530,2535,2535,2530,2322
20230905,090500,56670765,2540,2540,2540,2535,538
20230905,090400,55304295,2540,2535,2545,2535,331
20230905,090300,54464700,2535,2545,2545,2535,890
20230905,090200,52202760,2535,2530,2535,2530,2709
20230905,090100,45342900,2530,2525,2530,2520,411
20230905,090000,44306185,2525,2525,2535,2525,17547