stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192500,910633840,2550,2550,2550,2550,6546
20230904,192400,910633840,2550,2550,2550,2550,0
20230904,192300,910633840,2550,2550,2550,2550,0
20230904,192200,910633840,2550,2550,2550,2550,0
20230904,192100,910633840,2550,2550,2550,2550,0
20230904,192000,910633840,2550,2550,2550,2550,0
20230904,191900,910633840,2550,2550,2550,2550,0
20230904,191800,910633840,2550,2550,2550,2550,0
20230904,191700,910633840,2550,2550,2550,2550,0
20230904,191600,910633840,2550,2550,2550,2550,0
20230904,191500,910633840,2550,2550,2550,2550,0
20230904,191400,910633840,2550,2550,2550,2550,0
20230904,191300,910633840,2550,2550,2550,2550,0
20230904,191200,910633840,2550,2550,2550,2550,0
20230904,191100,910633840,2550,2550,2550,2550,0
20230904,191000,910633840,2550,2550,2550,2550,0
20230904,190900,910633840,2550,2550,2550,2550,0
20230904,190800,910633840,2550,2550,2550,2550,0
20230904,190700,910633840,2550,2550,2550,2550,0
20230904,190600,910633840,2550,2550,2550,2550,0
20230904,190500,910633840,2550,2550,2550,2550,0
20230904,190400,910633840,2550,2550,2550,2550,0
20230904,190300,910633840,2550,2550,2550,2550,0
20230904,190200,910633840,2550,2550,2550,2550,0
20230904,190100,910633840,2550,2550,2550,2550,0
20230904,190000,910633840,2550,2550,2550,2550,0
20230904,185900,910633840,2550,2550,2550,2550,0
20230904,185800,910633840,2550,2550,2550,2550,0
20230904,185700,910633840,2550,2550,2550,2550,0
20230904,185600,910633840,2550,2550,2550,2550,0
20230904,185500,910633840,2550,2550,2550,2550,6546
20230904,185400,910633840,2550,2550,2550,2550,0
20230904,185300,910633840,2550,2550,2550,2550,0
20230904,185200,910633840,2550,2550,2550,2550,0
20230904,185100,910633840,2550,2550,2550,2550,0
20230904,185000,910633840,2550,2550,2550,2550,0
20230904,184900,910633840,2550,2550,2550,2550,0
20230904,184800,910633840,2550,2550,2550,2550,0
20230904,184700,910633840,2550,2550,2550,2550,0
20230904,184600,910633840,2550,2550,2550,2550,0
20230904,184500,910633840,2550,2550,2550,2550,0
20230904,184400,910633840,2550,2550,2550,2550,0
20230904,184300,910633840,2550,2550,2550,2550,0
20230904,184200,910633840,2550,2550,2550,2550,0
20230904,184100,910633840,2550,2550,2550,2550,0
20230904,184000,910633840,2550,2550,2550,2550,0
20230904,183900,910633840,2550,2550,2550,2550,0
20230904,183800,910633840,2550,2550,2550,2550,0
20230904,183700,910633840,2550,2550,2550,2550,0
20230904,183600,910633840,2550,2550,2550,2550,0
20230904,183500,910633840,2550,2550,2550,2550,0
20230904,183400,910633840,2550,2550,2550,2550,0
20230904,183300,910633840,2550,2550,2550,2550,0
20230904,183200,910633840,2550,2550,2550,2550,0
20230904,183100,910633840,2550,2550,2550,2550,0
20230904,183000,910633840,2550,2550,2550,2550,0
20230904,182900,910633840,2550,2550,2550,2550,0
20230904,182800,910633840,2550,2550,2550,2550,0
20230904,182700,910633840,2550,2550,2550,2550,0
20230904,182600,910633840,2550,2550,2550,2550,0
20230904,182500,910633840,2550,2550,2550,2550,6546
20230904,182400,910633840,2550,2550,2550,2550,0
20230904,182300,910633840,2550,2550,2550,2550,0
20230904,182200,910633840,2550,2550,2550,2550,0
20230904,182100,910633840,2550,2550,2550,2550,0
20230904,182000,910633840,2550,2550,2550,2550,0
20230904,181900,910633840,2550,2550,2550,2550,0
20230904,181800,910633840,2550,2550,2550,2550,0
20230904,181700,910633840,2550,2550,2550,2550,0
20230904,181600,910633840,2550,2550,2550,2550,0
20230904,181500,910633840,2550,2550,2550,2550,0
20230904,181400,910633840,2550,2550,2550,2550,0
20230904,181300,910633840,2550,2550,2550,2550,0
20230904,181200,910633840,2550,2550,2550,2550,0
20230904,181100,910633840,2550,2550,2550,2550,0
20230904,181000,910633840,2550,2550,2550,2550,0
20230904,180900,910633840,2550,2550,2550,2550,0
20230904,180800,910633840,2550,2550,2550,2550,0
20230904,180700,910633840,2550,2550,2550,2550,0
20230904,180600,910633840,2550,2550,2550,2550,0
20230904,180500,910633840,2550,2550,2550,2550,0
20230904,180400,910633840,2550,2550,2550,2550,0
20230904,180300,910633840,2550,2550,2550,2550,0
20230904,180200,910633840,2550,2550,2550,2550,0
20230904,180100,910633840,2550,2550,2550,2550,0
20230904,180000,910633840,2550,2550,2550,2550,0
20230904,175900,910633840,2550,2550,2550,2550,0
20230904,175800,910633840,2550,2550,2550,2550,0
20230904,175700,910633840,2550,2550,2550,2550,0
20230904,175600,910633840,2550,2550,2550,2550,0
20230904,175500,910633840,2550,2550,2550,2550,6546
20230904,175400,910633840,2550,2550,2550,2550,0
20230904,175300,910633840,2550,2550,2550,2550,0
20230904,175200,910633840,2550,2550,2550,2550,0
20230904,175100,910633840,2550,2550,2550,2550,0
20230904,175000,910633840,2550,2550,2550,2550,0
20230904,174900,910633840,2550,2550,2550,2550,0
20230904,174800,910633840,2550,2550,2550,2550,0
20230904,174700,910633840,2550,2550,2550,2550,0
20230904,174600,910633840,2550,2550,2550,2550,0
20230904,174500,910633840,2550,2550,2550,2550,0
20230904,174400,910633840,2550,2550,2550,2550,0
20230904,174300,910633840,2550,2550,2550,2550,0
20230904,174200,910633840,2550,2550,2550,2550,0
20230904,174100,910633840,2550,2550,2550,2550,0
20230904,174000,910633840,2550,2550,2550,2550,0
20230904,173900,910633840,2550,2550,2550,2550,0
20230904,173800,910633840,2550,2550,2550,2550,0
20230904,173700,910633840,2550,2550,2550,2550,0
20230904,173600,910633840,2550,2550,2550,2550,0
20230904,173500,910633840,2550,2550,2550,2550,0
20230904,173400,910633840,2550,2550,2550,2550,0
20230904,173300,910633840,2550,2550,2550,2550,0
20230904,173200,910633840,2550,2550,2550,2550,0
20230904,173100,910633840,2550,2550,2550,2550,0
20230904,173000,910633840,2550,2550,2550,2550,0
20230904,172900,910633840,2550,2550,2550,2550,0
20230904,172800,910633840,2550,2550,2550,2550,0
20230904,172700,910633840,2550,2550,2550,2550,0
20230904,172600,910633840,2550,2550,2550,2550,0
20230904,172500,910633840,2550,2550,2550,2550,6546
20230904,172400,910633840,2550,2550,2550,2550,0
20230904,172300,910633840,2550,2550,2550,2550,0
20230904,172200,910633840,2550,2550,2550,2550,0
20230904,172100,910633840,2550,2550,2550,2550,0
20230904,172000,910633840,2550,2550,2550,2550,0
20230904,171900,910633840,2550,2550,2550,2550,0
20230904,171800,910633840,2550,2550,2550,2550,0
20230904,171700,910633840,2550,2550,2550,2550,0
20230904,171600,910633840,2550,2550,2550,2550,0
20230904,171500,910633840,2550,2550,2550,2550,0
20230904,171400,910633840,2550,2550,2550,2550,0
20230904,171300,910633840,2550,2550,2550,2550,0
20230904,171200,910633840,2550,2550,2550,2550,0
20230904,171100,910633840,2550,2550,2550,2550,0
20230904,171000,910633840,2550,2550,2550,2550,0
20230904,170900,910633840,2550,2550,2550,2550,0
20230904,170800,910633840,2550,2550,2550,2550,0
20230904,170700,910633840,2550,2550,2550,2550,0
20230904,170600,910633840,2550,2550,2550,2550,0
20230904,170500,910633840,2550,2550,2550,2550,0
20230904,170400,910633840,2550,2550,2550,2550,0
20230904,170300,910633840,2550,2550,2550,2550,0
20230904,170200,910633840,2550,2550,2550,2550,0
20230904,170100,910633840,2550,2550,2550,2550,0
20230904,170000,910633840,2550,2550,2550,2550,0
20230904,165900,910633840,2550,2550,2550,2550,0
20230904,165800,910633840,2550,2550,2550,2550,0
20230904,165700,910633840,2550,2550,2550,2550,0
20230904,165600,910633840,2550,2550,2550,2550,0
20230904,165500,910633840,2550,2550,2550,2550,6546
20230904,165400,910633840,2550,2550,2550,2550,0
20230904,165300,910633840,2550,2550,2550,2550,0
20230904,165200,910633840,2550,2550,2550,2550,0
20230904,165100,910633840,2550,2550,2550,2550,0
20230904,165000,910633840,2550,2550,2550,2550,0
20230904,164900,910633840,2550,2550,2550,2550,0
20230904,164800,910633840,2550,2550,2550,2550,0
20230904,164700,910633840,2550,2550,2550,2550,0
20230904,164600,910633840,2550,2550,2550,2550,0
20230904,164500,910633840,2550,2550,2550,2550,0
20230904,164400,910633840,2550,2550,2550,2550,0
20230904,164300,910633840,2550,2550,2550,2550,0
20230904,164200,910633840,2550,2550,2550,2550,0
20230904,164100,910633840,2550,2550,2550,2550,0
20230904,164000,910633840,2550,2550,2550,2550,0
20230904,163900,910633840,2550,2550,2550,2550,0
20230904,163800,910633840,2550,2550,2550,2550,0
20230904,163700,910633840,2550,2550,2550,2550,0
20230904,163600,910633840,2550,2550,2550,2550,0
20230904,163500,910633840,2550,2550,2550,2550,0
20230904,163400,910633840,2550,2550,2550,2550,0
20230904,163300,910633840,2550,2550,2550,2550,0
20230904,163200,910633840,2550,2550,2550,2550,0
20230904,163100,910633840,2550,2550,2550,2550,0
20230904,163000,910633840,2550,2550,2550,2550,0
20230904,162900,910633840,2550,2550,2550,2550,0
20230904,162800,910633840,2550,2550,2550,2550,0
20230904,162700,910633840,2550,2550,2550,2550,0
20230904,162600,910633840,2550,2550,2550,2550,0
20230904,162500,910633840,2550,2550,2550,2550,6546
20230904,162400,910633840,2550,2550,2550,2550,0
20230904,162300,910633840,2550,2550,2550,2550,0
20230904,162200,910633840,2550,2550,2550,2550,0
20230904,162100,910633840,2550,2550,2550,2550,0
20230904,162000,910633840,2550,2550,2550,2550,0
20230904,161900,910633840,2550,2550,2550,2550,0
20230904,161800,910633840,2550,2550,2550,2550,0
20230904,161700,910633840,2550,2550,2550,2550,0
20230904,161600,910633840,2550,2550,2550,2550,0
20230904,161500,910633840,2550,2550,2550,2550,0
20230904,161400,910633840,2550,2550,2550,2550,0
20230904,161300,910633840,2550,2550,2550,2550,0
20230904,161200,910633840,2550,2550,2550,2550,0
20230904,161100,910633840,2550,2550,2550,2550,0
20230904,161000,910633840,2550,2550,2550,2550,0
20230904,160900,910633840,2550,2550,2550,2550,0
20230904,160800,910633840,2550,2550,2550,2550,0
20230904,160700,910633840,2550,2550,2550,2550,0
20230904,160600,910633840,2550,2550,2550,2550,0
20230904,160500,910633840,2550,2550,2550,2550,0
20230904,160400,910633840,2550,2550,2550,2550,0
20230904,160300,910633840,2550,2550,2550,2550,0
20230904,160200,910633840,2550,2550,2550,2550,0
20230904,160100,910633840,2550,2550,2550,2550,0
20230904,160000,910633840,2550,2550,2550,2550,0
20230904,155900,910633840,2550,2550,2550,2550,0
20230904,155800,910633840,2550,2550,2550,2550,0
20230904,155700,910633840,2550,2550,2550,2550,0
20230904,155600,910633840,2550,2550,2550,2550,0
20230904,155500,910633840,2550,2550,2550,2550,6546
20230904,155400,910633840,2550,2550,2550,2550,0
20230904,155300,910633840,2550,2550,2550,2550,0
20230904,155200,910633840,2550,2550,2550,2550,0
20230904,155100,910633840,2550,2550,2550,2550,0
20230904,155000,910633840,2550,2550,2550,2550,0
20230904,154900,910633840,2550,2550,2550,2550,0
20230904,154800,910633840,2550,2550,2550,2550,0
20230904,154700,910633840,2550,2550,2550,2550,0
20230904,154600,910633840,2550,2550,2550,2550,0
20230904,154500,910633840,2550,2550,2550,2550,0
20230904,154400,910633840,2550,2550,2550,2550,0
20230904,154300,910633840,2550,2550,2550,2550,0
20230904,154200,910633840,2550,2550,2550,2550,0
20230904,154100,910633840,2550,2550,2550,2550,0
20230904,154000,910633840,2550,2550,2550,2550,0
20230904,153900,910633840,2550,2550,2550,2550,0
20230904,153800,910633840,2550,2550,2550,2550,0
20230904,153700,910633840,2550,2550,2550,2550,0
20230904,153600,910633840,2550,2550,2550,2550,0
20230904,153500,910633840,2550,2550,2550,2550,0
20230904,153400,910633840,2550,2550,2550,2550,0
20230904,153300,910633840,2550,2550,2550,2550,0
20230904,153200,910633840,2550,2550,2550,2550,0
20230904,153100,910633840,2550,2550,2550,2550,0
20230904,153000,910633840,2550,2550,2550,2550,6546
20230904,152900,893941540,2550,2550,2550,2550,0
20230904,152800,893941540,2550,2550,2550,2550,0
20230904,152700,893941540,2550,2550,2550,2550,0
20230904,152600,893941540,2550,2550,2550,2550,0
20230904,152500,893941540,2550,2550,2550,2550,0
20230904,152400,893941540,2550,2550,2550,2550,0
20230904,152300,893941540,2550,2550,2550,2550,0
20230904,152200,893941540,2550,2550,2550,2550,0
20230904,152100,893941540,2550,2550,2550,2550,0
20230904,152000,893941540,2550,2550,2550,2550,0
20230904,151900,893941540,2550,2550,2550,2550,1004
20230904,151800,891381340,2550,2550,2550,2540,117
20230904,151700,891084090,2550,2540,2550,2540,829
20230904,151600,888974285,2545,2545,2545,2545,1505
20230904,151500,885144060,2545,2550,2550,2545,200
20230904,151400,884634560,2550,2550,2550,2550,0
20230904,151300,884634560,2550,2545,2550,2545,3326
20230904,151200,876153295,2545,2545,2545,2545,104
20230904,151100,875888615,2540,2550,2550,2540,393
20230904,151000,874888825,2550,2550,2550,2550,4
20230904,150900,874878625,2550,2550,2550,2540,5041
20230904,150800,862074455,2550,2550,2550,2550,6
20230904,150700,862059155,2550,2550,2550,2540,4358
20230904,150600,850975425,2550,2550,2550,2550,8
20230904,150500,850955025,2550,2550,2550,2540,66
20230904,150400,850787325,2550,2550,2550,2550,1
20230904,150300,850784775,2545,2545,2545,2545,1902
20230904,150200,845944185,2545,2545,2545,2545,400
20230904,150100,844926185,2545,2545,2545,2545,467
20230904,150000,843737670,2550,2545,2550,2545,151
20230904,145900,843352870,2545,2545,2545,2545,110
20230904,145800,843072920,2550,2550,2550,2550,283
20230904,145700,842351270,2555,2545,2555,2545,69
20230904,145600,842175565,2545,2545,2545,2545,0
20230904,145500,842175565,2545,2545,2545,2545,0
20230904,145400,842175565,2545,2545,2545,2545,790
20230904,145300,840165015,2555,2555,2555,2555,3
20230904,145200,840157350,2540,2540,2540,2540,409
20230904,145100,839118490,2555,2555,2555,2555,3
20230904,145000,839110825,2540,2540,2540,2540,330
20230904,144900,838272625,2540,2540,2540,2540,0
20230904,144800,838272625,2540,2545,2545,2540,259
20230904,144700,837613490,2545,2545,2545,2545,20
20230904,144600,837562590,2540,2545,2545,2540,933
20230904,144500,835192255,2545,2545,2545,2545,40
20230904,144400,835090455,2545,2545,2545,2545,0
20230904,144300,835090455,2545,2540,2545,2540,114
20230904,144200,834800825,2540,2540,2540,2540,0
20230904,144100,834800825,2540,2545,2555,2540,13763
20230904,144000,799820625,2545,2550,2555,2545,1095
20230904,143900,797033830,2550,2550,2550,2550,0
20230904,143800,797033830,2550,2550,2550,2550,319
20230904,143700,796220380,2545,2545,2545,2545,3343
20230904,143600,787712445,2545,2555,2555,2545,455
20230904,143500,786552680,2560,2560,2560,2560,0
20230904,143400,786552680,2560,2550,2560,2550,140
20230904,143300,786195670,2560,2550,2560,2550,3342
20230904,143200,777656260,2550,2550,2550,2550,110
20230904,143100,777375760,2550,2550,2550,2550,1
20230904,143000,777373210,2550,2545,2550,2545,101
20230904,142900,777116160,2545,2550,2550,2545,757
20230904,142800,775186485,2545,2550,2550,2545,1005
20230904,142700,772623760,2545,2550,2555,2545,346
20230904,142600,771741495,2550,2550,2550,2550,11
20230904,142500,771713445,2550,2550,2550,2550,2
20230904,142400,771708345,2550,2550,2550,2550,2
20230904,142300,771703245,2550,2545,2550,2545,3089
20230904,142200,763828800,2545,2545,2545,2545,4
20230904,142100,763818620,2545,2545,2545,2545,6
20230904,142000,763803350,2545,2545,2545,2545,524
20230904,141900,762469770,2545,2545,2545,2545,518
20230904,141800,761151460,2545,2545,2550,2545,1429
20230904,141700,757511155,2550,2550,2550,2550,100
20230904,141600,757256155,2550,2560,2560,2550,3046
20230904,141500,749478605,2560,2560,2560,2560,0
20230904,141400,749478605,2560,2560,2560,2560,5000
20230904,141300,736678605,2555,2555,2555,2550,3115
20230904,141200,728729780,2550,2550,2550,2550,0
20230904,141100,728729780,2550,2555,2555,2550,14
20230904,141000,728694020,2555,2550,2555,2550,524
20230904,140900,727357785,2550,2550,2550,2550,1
20230904,140800,727355235,2550,2560,2560,2545,1162
20230904,140700,724383570,2550,2545,2550,2545,554
20230904,140600,722973140,2545,2545,2545,2545,6
20230904,140500,722957870,2545,2545,2550,2545,43
20230904,140400,722848235,2545,2545,2545,2545,4
20230904,140300,722838055,2560,2550,2560,2545,125
20230904,140200,722518920,2550,2550,2550,2550,2528
20230904,140100,716072520,2560,2560,2560,2560,0
20230904,140000,716072520,2560,2565,2565,2560,151
20230904,135900,715685955,2560,2555,2560,2550,231
20230904,135800,715096710,2555,2555,2555,2555,5
20230904,135700,715083935,2555,2555,2555,2555,4
20230904,135600,715073715,2555,2555,2555,2550,1229
20230904,135500,711939465,2555,2555,2555,2555,1001
20230904,135400,709381910,2565,2560,2565,2560,16
20230904,135300,709340945,2560,2555,2560,2555,52
20230904,135200,709207945,2555,2560,2570,2555,658
20230904,135100,707526255,2560,2560,2560,2560,4
20230904,135000,707516015,2560,2555,2560,2555,22
20230904,134900,707459790,2555,2560,2560,2550,399
20230904,134800,706442225,2560,2555,2560,2555,51
20230904,134700,706311915,2560,2560,2565,2555,283
20230904,134600,705587830,2565,2560,2565,2560,644
20230904,134500,703939185,2560,2560,2560,2560,0
20230904,134400,703939185,2560,2555,2560,2555,396
20230904,134300,702927400,2555,2555,2555,2555,70
20230904,134200,702748550,2555,2555,2555,2555,1621
20230904,134100,698606895,2555,2550,2555,2550,205
20230904,134000,698084130,2555,2555,2555,2555,1
20230904,133900,698081575,2555,2555,2555,2555,43
20230904,133800,697971710,2555,2555,2555,2555,39
20230904,133700,697872065,2555,2555,2555,2555,10
20230904,133600,697846515,2555,2555,2555,2555,730
20230904,133500,695981365,2555,2555,2555,2555,320
20230904,133400,695163765,2555,2555,2555,2555,98
20230904,133300,694913375,2555,2555,2555,2555,224
20230904,133200,694341055,2555,2555,2555,2555,2
20230904,133100,694335945,2550,2550,2550,2550,0
20230904,133000,694335945,2550,2550,2550,2550,2500
20230904,132900,687960945,2550,2555,2555,2550,683
20230904,132800,686219260,2555,2555,2555,2555,84
20230904,132700,686004640,2550,2555,2555,2550,874
20230904,132600,683775440,2555,2555,2555,2555,130
20230904,132500,683443290,2555,2555,2555,2555,400
20230904,132400,682421290,2555,2560,2560,2555,104
20230904,132300,682155565,2550,2550,2550,2550,1000
20230904,132200,679605565,2550,2550,2550,2550,0
20230904,132100,679605565,2550,2560,2560,2550,2
20230904,132000,679600455,2550,2555,2555,2550,32
20230904,131900,679518850,2560,2555,2560,2550,104
20230904,131800,679253115,2550,2555,2555,2550,905
20230904,131700,676940845,2555,2555,2555,2555,96
20230904,131600,676695565,2550,2550,2555,2550,226
20230904,131500,676118150,2555,2555,2555,2550,1269
20230904,131400,672879650,2550,2555,2560,2550,5437
20230904,131300,658987870,2560,2560,2560,2560,5987
20230904,131200,643661150,2565,2565,2565,2565,1001
20230904,131100,641093585,2565,2565,2565,2565,776
20230904,131000,639103145,2565,2565,2565,2565,1428
20230904,130900,635440325,2565,2565,2565,2565,550
20230904,130800,634029575,2565,2565,2565,2565,1521
20230904,130700,630128210,2565,2565,2570,2565,430
20230904,130600,629023705,2570,2570,2570,2570,1
20230904,130500,629021135,2560,2560,2560,2560,11
20230904,130400,628992975,2565,2565,2565,2565,21
20230904,130300,628939110,2565,2570,2570,2565,22
20230904,130200,628882620,2560,2560,2560,2560,0
20230904,130100,628882620,2560,2560,2560,2560,100
20230904,130000,628626620,2565,2560,2565,2560,801
20230904,125900,626573060,2560,2560,2560,2560,39
20230904,125800,626473220,2565,2560,2565,2560,786
20230904,125700,624461040,2565,2560,2565,2560,517
20230904,125600,623137515,2565,2565,2565,2565,70
20230904,125500,622957965,2570,2565,2570,2560,500
20230904,125400,621676250,2575,2565,2575,2565,1607
20230904,125300,617554285,2565,2560,2565,2560,2633
20230904,125200,610810785,2560,2560,2565,2560,570
20230904,125100,609351580,2570,2565,2570,2565,288
20230904,125000,608612855,2565,2570,2575,2565,203
20230904,124900,608092140,2570,2570,2570,2570,3
20230904,124800,608084430,2565,2565,2565,2565,147
20230904,124700,607707375,2565,2560,2565,2560,4811
20230904,124600,595373950,2565,2570,2570,2560,404
20230904,124500,594339170,2570,2570,2570,2570,0
20230904,124400,594339170,2570,2570,2570,2570,0
20230904,124300,594339170,2570,2570,2570,2570,279
20230904,124200,593622140,2575,2575,2575,2575,0
20230904,124100,593622140,2575,2575,2575,2575,1
20230904,124000,593619565,2560,2555,2560,2555,2026
20230904,123900,588442840,2560,2560,2560,2560,1629
20230904,123800,584272600,2560,2560,2560,2560,1954
20230904,123700,579270360,2565,2560,2565,2560,1653
20230904,123600,575032980,2565,2570,2570,2565,5607
20230904,123500,560650965,2570,2570,2570,2565,200
20230904,123400,560137000,2570,2570,2570,2570,15
20230904,123300,560098450,2570,2570,2570,2570,24
20230904,123200,560036770,2570,2565,2570,2565,334
20230904,123100,559180035,2570,2570,2570,2570,1
20230904,123000,559177465,2575,2570,2575,2570,32
20230904,122900,559095220,2575,2570,2575,2570,236
20230904,122800,558488695,2575,2575,2575,2575,2
20230904,122700,558483545,2570,2575,2575,2565,65
20230904,122600,558316740,2575,2575,2575,2570,60
20230904,122500,558162295,2570,2570,2570,2570,67
20230904,122400,557990105,2570,2575,2575,2570,250
20230904,122300,557347230,2580,2570,2580,2570,36
20230904,122200,557254700,2570,2570,2570,2570,700
20230904,122100,555455700,2570,2570,2570,2570,70
20230904,122000,555275800,2570,2570,2570,2570,0
20230904,121900,555275800,2570,2570,2570,2570,20
20230904,121800,555224400,2580,2570,2580,2570,213
20230904,121700,554675690,2565,2565,2565,2565,1339
20230904,121600,551241155,2565,2570,2570,2565,4447
20230904,121500,539829615,2580,2580,2580,2580,0
20230904,121400,539829615,2580,2580,2580,2580,0
20230904,121300,539829615,2580,2580,2580,2580,1
20230904,121200,539827035,2570,2570,2570,2570,386
20230904,121100,538835015,2580,2580,2580,2580,0
20230904,121000,538835015,2580,2580,2580,2580,38
20230904,120900,538736975,2580,2580,2580,2580,1
20230904,120800,538734395,2580,2580,2580,2580,0
20230904,120700,538734395,2580,2575,2580,2575,1055
20230904,120600,536017560,2575,2575,2575,2575,1
20230904,120500,536014985,2565,2570,2570,2565,2398
20230904,120400,529852205,2570,2570,2575,2570,704
20230904,120300,528040425,2570,2570,2570,2570,39
20230904,120200,527940195,2570,2570,2575,2570,834
20230904,120100,525796080,2570,2570,2570,2570,3703
20230904,120000,516279370,2570,2570,2570,2570,866
20230904,115900,514053750,2570,2570,2575,2570,5
20230904,115800,514040885,2570,2570,2575,2570,660
20230904,115700,512344635,2580,2570,2580,2570,39
20230904,115600,512244170,2575,2580,2580,2575,1457
20230904,115500,508492370,2580,2580,2580,2580,16
20230904,115400,508451090,2580,2580,2580,2580,40
20230904,115300,508347890,2580,2580,2580,2580,0
20230904,115200,508347890,2580,2580,2580,2580,5
20230904,115100,508334990,2580,2575,2580,2575,70
20230904,115000,508154425,2580,2575,2580,2575,192
20230904,114900,507660020,2580,2580,2580,2575,11
20230904,114800,507631680,2580,2580,2580,2580,215
20230904,114700,507076980,2580,2580,2580,2580,1
20230904,114600,507074400,2575,2575,2575,2575,0
20230904,114500,507074400,2575,2575,2575,2575,480
20230904,114400,505838400,2580,2585,2585,2580,2963
20230904,114300,498193855,2585,2585,2585,2585,2
20230904,114200,498188685,2595,2595,2595,2595,0
20230904,114100,498188685,2595,2585,2595,2585,286
20230904,114000,497449365,2595,2595,2595,2595,0
20230904,113900,497449365,2595,2595,2595,2595,0
20230904,113800,497449365,2595,2595,2595,2595,0
20230904,113700,497449365,2595,2595,2595,2590,11
20230904,113600,497420855,2595,2590,2595,2590,5
20230904,113500,497407900,2590,2595,2595,2590,159
20230904,113400,496995320,2595,2595,2595,2595,0
20230904,113300,496995320,2595,2590,2595,2590,18
20230904,113200,496948620,2595,2595,2595,2595,0
20230904,113100,496948620,2595,2585,2595,2585,7
20230904,113000,496930500,2580,2585,2595,2580,72
20230904,112900,496744295,2585,2585,2585,2585,26
20230904,112800,496677085,2585,2585,2585,2585,1
20230904,112700,496674500,2580,2580,2580,2580,0
20230904,112600,496674500,2580,2580,2580,2580,511
20230904,112500,495356120,2580,2585,2585,2580,101
20230904,112400,495095535,2580,2580,2580,2580,300
20230904,112300,494321535,2585,2585,2585,2585,5
20230904,112200,494308610,2590,2590,2590,2590,1327
20230904,112100,490871680,2595,2595,2595,2595,1
20230904,112000,490869085,2590,2585,2590,2585,8510
20230904,111900,468830705,2590,2585,2590,2585,70
20230904,111800,468649750,2590,2590,2590,2590,1
20230904,111700,468647160,2585,2590,2590,2585,10
20230904,111600,468621300,2590,2590,2590,2590,81
20230904,111500,468411510,2585,2585,2595,2585,132
20230904,111400,468070280,2585,2585,2585,2585,5
20230904,111300,468057355,2585,2585,2585,2585,1134
20230904,111200,465125965,2585,2585,2585,2585,100
20230904,111100,464867465,2595,2595,2595,2595,971
20230904,111000,462347720,2595,2595,2595,2595,80
20230904,110900,462140120,2585,2585,2595,2585,184
20230904,110800,461663650,2595,2595,2595,2595,4701
20230904,110700,449464555,2585,2585,2585,2585,20
20230904,110600,449412855,2585,2600,2600,2585,682
20230904,110500,447649870,2585,2595,2595,2585,4857
20230904,110400,435046525,2595,2595,2595,2595,126
20230904,110300,434719555,2595,2590,2595,2590,252
20230904,110200,434065625,2590,2595,2595,2590,120
20230904,110100,433754525,2595,2590,2595,2590,625
20230904,110000,432133165,2580,2580,2580,2580,479
20230904,105900,430897345,2580,2590,2590,2575,1380
20230904,105800,427338810,2575,2575,2575,2575,0
20230904,105700,427338810,2575,2580,2580,2575,1643
20230904,105600,423107370,2580,2580,2580,2580,0
20230904,105500,423107370,2580,2580,2580,2575,2187
20230904,105400,417472175,2580,2580,2580,2580,400
20230904,105300,416440175,2575,2590,2590,2575,9
20230904,105200,416416985,2580,2590,2590,2580,10767
20230904,105100,388638115,2585,2585,2585,2585,534
20230904,105000,387257725,2585,2580,2585,2580,1029
20230904,104900,384600260,2585,2585,2585,2585,2
20230904,104800,384595090,2585,2580,2585,2580,407
20230904,104700,383544995,2585,2585,2585,2585,331
20230904,104600,382689360,2585,2585,2585,2585,2
20230904,104500,382684190,2585,2585,2585,2585,0
20230904,104400,382684190,2585,2585,2585,2585,32
20230904,104300,382601470,2585,2585,2590,2585,4515
20230904,104200,370930190,2590,2585,2590,2585,901
20230904,104100,368601100,2590,2600,2600,2590,2
20230904,104000,368595910,2600,2580,2600,2580,466
20230904,103900,367393610,2580,2585,2600,2580,3079
20230904,103800,359446525,2590,2585,2590,2585,4146
20230904,103700,348724485,2590,2585,2590,2585,24
20230904,103600,348662440,2585,2605,2610,2585,33935
20230904,103500,260450115,2605,2610,2610,2605,211
20230904,103400,259899455,2610,2610,2610,2605,1019
20230904,103300,257244865,2610,2610,2610,2610,800
20230904,103200,255156865,2610,2610,2610,2610,0
20230904,103100,255156865,2610,2615,2615,2605,752
20230904,103000,253194940,2610,2610,2610,2610,239
20230904,102900,252571150,2610,2615,2615,2610,136
20230904,102800,252216090,2615,2615,2615,2610,31
20230904,102700,252135030,2615,2615,2615,2615,1
20230904,102600,252132415,2610,2610,2610,2610,150
20230904,102500,251740915,2610,2610,2610,2610,400
20230904,102400,250696915,2605,2605,2605,2605,0
20230904,102300,250696915,2605,2605,2605,2605,5
20230904,102200,250683890,2610,2610,2610,2610,405
20230904,102100,249626840,2610,2610,2610,2610,500
20230904,102000,248321840,2615,2615,2615,2615,6
20230904,101900,248306150,2610,2610,2610,2610,2758
20230904,101800,241107770,2605,2605,2605,2605,0
20230904,101700,241107770,2605,2610,2610,2605,6882
20230904,101600,223145785,2620,2610,2620,2610,314
20230904,101500,222326035,2620,2615,2620,2615,194
20230904,101400,221818515,2615,2615,2615,2615,211
20230904,101300,221266750,2610,2610,2615,2610,351
20230904,101200,220350635,2615,2615,2615,2615,100
20230904,101100,220089135,2615,2610,2615,2610,569
20230904,101000,218601370,2615,2615,2620,2615,371
20230904,100900,217631200,2620,2615,2620,2615,105
20230904,100800,217356350,2620,2620,2620,2615,831
20230904,100700,215182530,2620,2620,2620,2615,2054
20230904,100600,209808985,2625,2625,2625,2625,0
20230904,100500,209808985,2625,2620,2625,2620,113
20230904,100400,209512920,2620,2625,2625,2615,3212
20230904,100300,201112455,2625,2625,2625,2625,50
20230904,100200,200981205,2625,2620,2625,2620,28
20230904,100100,200907730,2620,2620,2620,2620,204
20230904,100000,200373250,2620,2625,2625,2620,668
20230904,095900,198623080,2620,2625,2625,2620,16
20230904,095800,198581125,2630,2625,2630,2625,139
20230904,095700,198216245,2625,2625,2625,2620,3737
20230904,095600,188424420,2625,2625,2625,2625,50
20230904,095500,188293170,2630,2630,2630,2630,0
20230904,095400,188293170,2630,2630,2630,2625,363
20230904,095300,187338805,2630,2625,2630,2625,102
20230904,095200,187071050,2625,2625,2625,2625,137
20230904,095100,186711425,2620,2620,2620,2620,894
20230904,095000,184369145,2615,2615,2615,2615,1700
20230904,094900,179923645,2615,2615,2615,2615,1333
20230904,094800,176437850,2615,2620,2620,2615,1000
20230904,094700,173820240,2630,2630,2630,2630,0
20230904,094600,173820240,2630,2630,2630,2630,0
20230904,094500,173820240,2630,2620,2630,2620,653
20230904,094400,172109350,2615,2620,2620,2615,6993
20230904,094300,153790635,2630,2625,2630,2620,4135
20230904,094200,142955370,2635,2625,2635,2620,8992
20230904,094100,119377510,2630,2630,2635,2630,682
20230904,094000,117583835,2635,2630,2635,2630,5301
20230904,093900,103642145,2645,2645,2645,2645,5
20230904,093800,103628920,2645,2645,2645,2630,950
20230904,093700,101130360,2635,2635,2635,2635,658
20230904,093600,99396530,2645,2640,2645,2635,1893
20230904,093500,94407905,2650,2645,2650,2645,59
20230904,093400,94251845,2645,2645,2645,2645,19
20230904,093300,94201590,2645,2645,2645,2645,2436
20230904,093200,87758370,2645,2645,2645,2645,0
20230904,093100,87758370,2645,2645,2645,2645,10
20230904,093000,87731920,2645,2645,2645,2645,0
20230904,092900,87731920,2645,2645,2645,2640,18
20230904,092800,87684385,2650,2650,2650,2650,1
20230904,092700,87681735,2635,2645,2645,2635,413
20230904,092600,86593180,2645,2640,2645,2640,553
20230904,092500,85133255,2650,2645,2650,2640,24
20230904,092400,85069875,2645,2645,2645,2645,31
20230904,092300,84987880,2650,2650,2650,2650,0
20230904,092200,84987880,2650,2650,2650,2650,1
20230904,092100,84985230,2640,2655,2655,2640,532
20230904,092000,83580000,2655,2640,2655,2635,408
20230904,091900,82501000,2640,2645,2645,2640,37
20230904,091800,82403300,2640,2645,2645,2635,9827
20230904,091700,56494365,2645,2645,2650,2645,102
20230904,091600,56224570,2650,2645,2650,2645,31
20230904,091500,56142570,2655,2655,2655,2655,46
20230904,091400,56020440,2660,2645,2660,2645,1103
20230904,091300,53102990,2660,2645,2660,2645,122
20230904,091200,52780105,2660,2655,2660,2645,3791
20230904,091100,42726080,2655,2655,2655,2655,521
20230904,091000,41342825,2660,2660,2660,2655,571
20230904,090900,39824275,2660,2650,2660,2650,17
20230904,090800,39779215,2660,2655,2660,2655,91
20230904,090700,39537605,2660,2650,2660,2650,175
20230904,090600,39073845,2650,2645,2650,2645,633
20230904,090500,37397325,2645,2645,2645,2645,35
20230904,090400,37304750,2645,2635,2645,2635,402
20230904,090300,36245470,2635,2635,2645,2635,1298
20230904,090200,32823230,2645,2635,2645,2635,75
20230904,090100,32625355,2635,2635,2645,2635,4573
20230904,090000,20532780,2630,2640,2650,2630,7779