stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185600,4477318615,2295,2295,2295,2295,42617
20230922,185500,4477318615,2295,2295,2295,2295,0
20230922,185400,4477318615,2295,2295,2295,2295,0
20230922,185300,4477318615,2295,2295,2295,2295,0
20230922,185200,4477318615,2295,2295,2295,2295,0
20230922,185100,4477318615,2295,2295,2295,2295,0
20230922,185000,4477318615,2295,2295,2295,2295,0
20230922,184900,4477318615,2295,2295,2295,2295,0
20230922,184800,4477318615,2295,2295,2295,2295,0
20230922,184700,4477318615,2295,2295,2295,2295,0
20230922,184600,4477318615,2295,2295,2295,2295,0
20230922,184500,4477318615,2295,2295,2295,2295,0
20230922,184400,4477318615,2295,2295,2295,2295,0
20230922,184300,4477318615,2295,2295,2295,2295,0
20230922,184200,4477318615,2295,2295,2295,2295,0
20230922,184100,4477318615,2295,2295,2295,2295,0
20230922,184000,4477318615,2295,2295,2295,2295,0
20230922,183900,4477318615,2295,2295,2295,2295,0
20230922,183800,4477318615,2295,2295,2295,2295,0
20230922,183700,4477318615,2295,2295,2295,2295,0
20230922,183600,4477318615,2295,2295,2295,2295,0
20230922,183500,4477318615,2295,2295,2295,2295,0
20230922,183400,4477318615,2295,2295,2295,2295,0
20230922,183300,4477318615,2295,2295,2295,2295,0
20230922,183200,4477318615,2295,2295,2295,2295,0
20230922,183100,4477318615,2295,2295,2295,2295,0
20230922,183000,4477318615,2295,2295,2295,2295,0
20230922,182900,4477318615,2295,2295,2295,2295,0
20230922,182800,4477318615,2295,2295,2295,2295,0
20230922,182700,4477318615,2295,2295,2295,2295,0
20230922,182600,4477318615,2295,2295,2295,2295,42617
20230922,182500,4477318615,2295,2295,2295,2295,0
20230922,182400,4477318615,2295,2295,2295,2295,0
20230922,182300,4477318615,2295,2295,2295,2295,0
20230922,182200,4477318615,2295,2295,2295,2295,0
20230922,182100,4477318615,2295,2295,2295,2295,0
20230922,182000,4477318615,2295,2295,2295,2295,0
20230922,181900,4477318615,2295,2295,2295,2295,0
20230922,181800,4477318615,2295,2295,2295,2295,0
20230922,181700,4477318615,2295,2295,2295,2295,0
20230922,181600,4477318615,2295,2295,2295,2295,0
20230922,181500,4477318615,2295,2295,2295,2295,0
20230922,181400,4477318615,2295,2295,2295,2295,0
20230922,181300,4477318615,2295,2295,2295,2295,0
20230922,181200,4477318615,2295,2295,2295,2295,0
20230922,181100,4477318615,2295,2295,2295,2295,0
20230922,181000,4477318615,2295,2295,2295,2295,0
20230922,180900,4477318615,2295,2295,2295,2295,0
20230922,180800,4477318615,2295,2295,2295,2295,0
20230922,180700,4477318615,2295,2295,2295,2295,0
20230922,180600,4477318615,2295,2295,2295,2295,0
20230922,180500,4477318615,2295,2295,2295,2295,0
20230922,180400,4477318615,2295,2295,2295,2295,0
20230922,180300,4477318615,2295,2295,2295,2295,0
20230922,180200,4477318615,2295,2295,2295,2295,0
20230922,180100,4477318615,2295,2295,2295,2295,0
20230922,180000,4477318615,2295,2295,2295,2295,0
20230922,175900,4477318615,2295,2295,2295,2295,0
20230922,175800,4477318615,2295,2295,2295,2295,0
20230922,175700,4477318615,2295,2295,2295,2295,0
20230922,175600,4477318615,2295,2295,2295,2295,42617
20230922,175500,4477318615,2295,2295,2295,2295,0
20230922,175400,4477318615,2295,2295,2295,2295,0
20230922,175300,4477318615,2295,2295,2295,2295,0
20230922,175200,4477318615,2295,2295,2295,2295,0
20230922,175100,4477318615,2295,2295,2295,2295,0
20230922,175000,4477318615,2295,2295,2295,2295,0
20230922,174900,4477318615,2295,2295,2295,2295,0
20230922,174800,4477318615,2295,2295,2295,2295,0
20230922,174700,4477318615,2295,2295,2295,2295,0
20230922,174600,4477318615,2295,2295,2295,2295,0
20230922,174500,4477318615,2295,2295,2295,2295,0
20230922,174400,4477318615,2295,2295,2295,2295,0
20230922,174300,4477318615,2295,2295,2295,2295,0
20230922,174200,4477318615,2295,2295,2295,2295,0
20230922,174100,4477318615,2295,2295,2295,2295,0
20230922,174000,4477318615,2295,2295,2295,2295,0
20230922,173900,4477318615,2295,2295,2295,2295,0
20230922,173800,4477318615,2295,2295,2295,2295,0
20230922,173700,4477318615,2295,2295,2295,2295,0
20230922,173600,4477318615,2295,2295,2295,2295,0
20230922,173500,4477318615,2295,2295,2295,2295,0
20230922,173400,4477318615,2295,2295,2295,2295,0
20230922,173300,4477318615,2295,2295,2295,2295,0
20230922,173200,4477318615,2295,2295,2295,2295,0
20230922,173100,4477318615,2295,2295,2295,2295,0
20230922,173000,4477318615,2295,2295,2295,2295,0
20230922,172900,4477318615,2295,2295,2295,2295,0
20230922,172800,4477318615,2295,2295,2295,2295,0
20230922,172700,4477318615,2295,2295,2295,2295,0
20230922,172600,4477318615,2295,2295,2295,2295,42617
20230922,172500,4477318615,2295,2295,2295,2295,0
20230922,172400,4477318615,2295,2295,2295,2295,0
20230922,172300,4477318615,2295,2295,2295,2295,0
20230922,172200,4477318615,2295,2295,2295,2295,0
20230922,172100,4477318615,2295,2295,2295,2295,0
20230922,172000,4477318615,2295,2295,2295,2295,0
20230922,171900,4477318615,2295,2295,2295,2295,0
20230922,171800,4477318615,2295,2295,2295,2295,0
20230922,171700,4477318615,2295,2295,2295,2295,0
20230922,171600,4477318615,2295,2295,2295,2295,0
20230922,171500,4477318615,2295,2295,2295,2295,0
20230922,171400,4477318615,2295,2295,2295,2295,0
20230922,171300,4477318615,2295,2295,2295,2295,0
20230922,171200,4477318615,2295,2295,2295,2295,0
20230922,171100,4477318615,2295,2295,2295,2295,0
20230922,171000,4477318615,2295,2295,2295,2295,0
20230922,170900,4477318615,2295,2295,2295,2295,0
20230922,170800,4477318615,2295,2295,2295,2295,0
20230922,170700,4477318615,2295,2295,2295,2295,0
20230922,170600,4477318615,2295,2295,2295,2295,0
20230922,170500,4477318615,2295,2295,2295,2295,0
20230922,170400,4477318615,2295,2295,2295,2295,0
20230922,170300,4477318615,2295,2295,2295,2295,0
20230922,170200,4477318615,2295,2295,2295,2295,0
20230922,170100,4477318615,2295,2295,2295,2295,0
20230922,170000,4477318615,2295,2295,2295,2295,0
20230922,165900,4477318615,2295,2295,2295,2295,0
20230922,165800,4477318615,2295,2295,2295,2295,0
20230922,165700,4477318615,2295,2295,2295,2295,0
20230922,165600,4477318615,2295,2295,2295,2295,42617
20230922,165500,4477318615,2295,2295,2295,2295,0
20230922,165400,4477318615,2295,2295,2295,2295,0
20230922,165300,4477318615,2295,2295,2295,2295,0
20230922,165200,4477318615,2295,2295,2295,2295,0
20230922,165100,4477318615,2295,2295,2295,2295,0
20230922,165000,4477318615,2295,2295,2295,2295,0
20230922,164900,4477318615,2295,2295,2295,2295,0
20230922,164800,4477318615,2295,2295,2295,2295,0
20230922,164700,4477318615,2295,2295,2295,2295,0
20230922,164600,4477318615,2295,2295,2295,2295,0
20230922,164500,4477318615,2295,2295,2295,2295,0
20230922,164400,4477318615,2295,2295,2295,2295,0
20230922,164300,4477318615,2295,2295,2295,2295,0
20230922,164200,4477318615,2295,2295,2295,2295,0
20230922,164100,4477318615,2295,2295,2295,2295,0
20230922,164000,4477318615,2295,2295,2295,2295,0
20230922,163900,4477318615,2295,2295,2295,2295,0
20230922,163800,4477318615,2295,2295,2295,2295,0
20230922,163700,4477318615,2295,2295,2295,2295,0
20230922,163600,4477318615,2295,2295,2295,2295,0
20230922,163500,4477318615,2295,2295,2295,2295,0
20230922,163400,4477318615,2295,2295,2295,2295,0
20230922,163300,4477318615,2295,2295,2295,2295,0
20230922,163200,4477318615,2295,2295,2295,2295,0
20230922,163100,4477318615,2295,2295,2295,2295,0
20230922,163000,4477318615,2295,2295,2295,2295,0
20230922,162900,4477318615,2295,2295,2295,2295,0
20230922,162800,4477318615,2295,2295,2295,2295,0
20230922,162700,4477318615,2295,2295,2295,2295,0
20230922,162600,4477318615,2295,2295,2295,2295,42617
20230922,162500,4477318615,2295,2295,2295,2295,0
20230922,162400,4477318615,2295,2295,2295,2295,0
20230922,162300,4477318615,2295,2295,2295,2295,0
20230922,162200,4477318615,2295,2295,2295,2295,0
20230922,162100,4477318615,2295,2295,2295,2295,0
20230922,162000,4477318615,2295,2295,2295,2295,0
20230922,161900,4477318615,2295,2295,2295,2295,0
20230922,161800,4477318615,2295,2295,2295,2295,0
20230922,161700,4477318615,2295,2295,2295,2295,0
20230922,161600,4477318615,2295,2295,2295,2295,0
20230922,161500,4477318615,2295,2295,2295,2295,0
20230922,161400,4477318615,2295,2295,2295,2295,0
20230922,161300,4477318615,2295,2295,2295,2295,0
20230922,161200,4477318615,2295,2295,2295,2295,0
20230922,161100,4477318615,2295,2295,2295,2295,0
20230922,161000,4477318615,2295,2295,2295,2295,0
20230922,160900,4477318615,2295,2295,2295,2295,0
20230922,160800,4477318615,2295,2295,2295,2295,0
20230922,160700,4477318615,2295,2295,2295,2295,0
20230922,160600,4477318615,2295,2295,2295,2295,0
20230922,160500,4477318615,2295,2295,2295,2295,0
20230922,160400,4477318615,2295,2295,2295,2295,0
20230922,160300,4477318615,2295,2295,2295,2295,0
20230922,160200,4477318615,2295,2295,2295,2295,0
20230922,160100,4477318615,2295,2295,2295,2295,0
20230922,160000,4477318615,2295,2295,2295,2295,0
20230922,155900,4477318615,2295,2295,2295,2295,0
20230922,155800,4477318615,2295,2295,2295,2295,0
20230922,155700,4477318615,2295,2295,2295,2295,0
20230922,155600,4477318615,2295,2295,2295,2295,42617
20230922,155500,4477318615,2295,2295,2295,2295,0
20230922,155400,4477318615,2295,2295,2295,2295,0
20230922,155300,4477318615,2295,2295,2295,2295,0
20230922,155200,4477318615,2295,2295,2295,2295,0
20230922,155100,4477318615,2295,2295,2295,2295,0
20230922,155000,4477318615,2295,2295,2295,2295,0
20230922,154900,4477318615,2295,2295,2295,2295,0
20230922,154800,4477318615,2295,2295,2295,2295,0
20230922,154700,4477318615,2295,2295,2295,2295,0
20230922,154600,4477318615,2295,2295,2295,2295,0
20230922,154500,4477318615,2295,2295,2295,2295,0
20230922,154400,4477318615,2295,2295,2295,2295,0
20230922,154300,4477318615,2295,2295,2295,2295,0
20230922,154200,4477318615,2295,2295,2295,2295,0
20230922,154100,4477318615,2295,2295,2295,2295,0
20230922,154000,4477318615,2295,2295,2295,2295,0
20230922,153900,4477318615,2295,2295,2295,2295,0
20230922,153800,4477318615,2295,2295,2295,2295,0
20230922,153700,4477318615,2295,2295,2295,2295,0
20230922,153600,4477318615,2295,2295,2295,2295,0
20230922,153500,4477318615,2295,2295,2295,2295,0
20230922,153400,4477318615,2295,2295,2295,2295,0
20230922,153300,4477318615,2295,2295,2295,2295,0
20230922,153200,4477318615,2295,2295,2295,2295,0
20230922,153100,4477318615,2295,2295,2295,2295,0
20230922,153000,4477318615,2295,2295,2295,2295,42617
20230922,152900,4379512600,2300,2300,2300,2300,0
20230922,152800,4379512600,2300,2300,2300,2300,0
20230922,152700,4379512600,2300,2300,2300,2300,0
20230922,152600,4379512600,2300,2300,2300,2300,0
20230922,152500,4379512600,2300,2300,2300,2300,0
20230922,152400,4379512600,2300,2300,2300,2300,0
20230922,152300,4379512600,2300,2300,2300,2300,0
20230922,152200,4379512600,2300,2300,2300,2300,0
20230922,152100,4379512600,2300,2300,2300,2300,0
20230922,152000,4379512600,2300,2300,2300,2300,0
20230922,151900,4379512600,2300,2300,2310,2295,1550
20230922,151800,4375949780,2305,2305,2310,2300,12901
20230922,151700,4346201275,2305,2305,2305,2300,4948
20230922,151600,4334814485,2305,2305,2305,2300,2643
20230922,151500,4328731115,2300,2305,2305,2300,12755
20230922,151400,4299377665,2305,2305,2310,2300,6356
20230922,151300,4284727330,2305,2305,2310,2300,1116
20230922,151200,4282159680,2305,2305,2305,2300,3441
20230922,151100,4274238175,2305,2310,2310,2295,10351
20230922,151000,4250407740,2310,2305,2310,2305,4727
20230922,150900,4239508270,2305,2310,2310,2300,16587
20230922,150800,4201289245,2310,2305,2310,2305,1843
20230922,150700,4197034140,2305,2305,2310,2300,5811
20230922,150600,4183630555,2300,2300,2305,2295,4325
20230922,150500,4173677705,2300,2300,2305,2290,5073
20230922,150400,4161993640,2295,2290,2305,2290,1990
20230922,150300,4157420700,2290,2305,2310,2290,11209
20230922,150200,4131679260,2305,2305,2310,2305,10889
20230922,150100,4106577385,2305,2310,2315,2305,28711
20230922,150000,4040302625,2310,2310,2310,2300,13582
20230922,145900,4008962975,2310,2305,2315,2300,16731
20230922,145800,3970345550,2310,2305,2310,2305,19054
20230922,145700,3926409795,2305,2300,2305,2300,6747
20230922,145600,3910887585,2300,2310,2310,2285,16320
20230922,145500,3873390165,2310,2285,2315,2285,47467
20230922,145400,3764281990,2290,2285,2290,2285,1158
20230922,145300,3761632085,2285,2285,2290,2285,8175
20230922,145200,3742943835,2285,2290,2290,2285,30431
20230922,145100,3673386200,2290,2285,2290,2285,7871
20230922,145000,3655362420,2290,2285,2290,2285,4488
20230922,144900,3645107285,2290,2290,2295,2285,19867
20230922,144800,3599614025,2290,2295,2295,2290,7139
20230922,144700,3583255635,2295,2290,2295,2290,40659
20230922,144600,3490145920,2290,2285,2290,2285,12140
20230922,144500,3462395055,2285,2290,2290,2285,14254
20230922,144400,3429819405,2285,2285,2285,2285,20155
20230922,144300,3383765230,2285,2290,2290,2285,1107
20230922,144200,3381231430,2290,2290,2290,2285,2879
20230922,144100,3374639865,2290,2290,2290,2285,2290
20230922,144000,3369406765,2290,2285,2290,2285,4650
20230922,143900,3358775110,2285,2290,2290,2285,84
20230922,143800,3358583020,2285,2290,2290,2285,1108
20230922,143700,3356049145,2285,2290,2290,2285,1488
20230922,143600,3352647740,2285,2290,2290,2285,1539
20230922,143500,3349128430,2290,2290,2290,2285,1331
20230922,143400,3346082835,2290,2290,2290,2290,3200
20230922,143300,3338754835,2290,2285,2290,2285,2350
20230922,143200,3333384835,2290,2290,2290,2285,3203
20230922,143100,3326051400,2290,2290,2290,2285,363
20230922,143000,3325221175,2290,2290,2290,2285,753
20230922,142900,3323496810,2290,2285,2290,2285,4566
20230922,142800,3313061860,2285,2290,2290,2285,2151
20230922,142700,3308146225,2290,2285,2290,2285,217
20230922,142600,3307650050,2290,2290,2290,2290,1768
20230922,142500,3303601330,2290,2285,2290,2285,3138
20230922,142400,3296422550,2290,2285,2290,2285,4801
20230922,142300,3285449455,2285,2285,2290,2285,840
20230922,142200,3283529300,2290,2290,2290,2285,1388
20230922,142100,3280352280,2290,2285,2290,2285,2344
20230922,142000,3274993640,2290,2290,2290,2290,1300
20230922,141900,3272016640,2290,2290,2295,2285,1927
20230922,141800,3267603890,2285,2285,2290,2285,4249
20230922,141700,3257894675,2285,2290,2290,2285,2202
20230922,141600,3252857500,2290,2295,2295,2285,43650
20230922,141500,3152888550,2295,2300,2300,2295,481
20230922,141400,3151783390,2295,2295,2300,2290,3968
20230922,141300,3142687620,2295,2295,2295,2295,247
20230922,141200,3142120755,2290,2295,2295,2290,10014
20230922,141100,3119142120,2295,2295,2300,2295,124
20230922,141000,3118857385,2295,2300,2300,2295,214
20230922,140900,3118366230,2295,2295,2295,2295,70
20230922,140800,3118205580,2295,2295,2295,2295,717
20230922,140700,3116560065,2295,2300,2300,2295,15
20230922,140600,3116525620,2295,2290,2295,2290,4073
20230922,140500,3107179215,2295,2295,2295,2295,7791
20230922,140400,3089298870,2295,2295,2295,2295,1183
20230922,140300,3086583885,2300,2295,2300,2295,2554
20230922,140200,3080721785,2295,2295,2295,2295,44
20230922,140100,3080620805,2295,2300,2300,2295,282
20230922,140000,3079973455,2300,2300,2300,2295,639
20230922,135900,3078506920,2295,2300,2300,2295,823
20230922,135800,3076618035,2300,2295,2300,2295,2503
20230922,135700,3070873640,2300,2300,2300,2295,404
20230922,135600,3069945435,2295,2295,2295,2295,55
20230922,135500,3069819210,2295,2295,2300,2295,381
20230922,135400,3068944565,2300,2300,2300,2295,3111
20230922,135300,3061791495,2300,2300,2300,2295,615
20230922,135200,3060377990,2300,2300,2300,2300,754
20230922,135100,3058643790,2295,2300,2300,2295,2197
20230922,135000,3053601645,2295,2295,2295,2295,1335
20230922,134900,3050537820,2295,2295,2295,2290,6297
20230922,134800,3036087160,2295,2295,2295,2295,3511
20230922,134700,3028029415,2295,2295,2295,2290,6029
20230922,134600,3014194305,2295,2295,2295,2295,448
20230922,134500,3013166145,2295,2290,2295,2290,408
20230922,134400,3012230880,2295,2295,2295,2290,1514
20230922,134300,3008758750,2290,2290,2290,2290,1311
20230922,134200,3005756560,2290,2295,2295,2290,2916
20230922,134100,2999071525,2295,2295,2295,2290,1006
20230922,134000,2996765260,2295,2295,2295,2290,766
20230922,133900,2995008170,2295,2295,2295,2295,841
20230922,133800,2993078075,2295,2290,2295,2290,3504
20230922,133700,2985042950,2290,2290,2290,2290,1975
20230922,133600,2980520200,2290,2295,2295,2290,10584
20230922,133500,2956231655,2295,2295,2300,2295,1673
20230922,133400,2952390010,2300,2295,2300,2295,1144
20230922,133300,2949764440,2295,2295,2300,2295,2297
20230922,133200,2944492075,2300,2300,2300,2295,797
20230922,133100,2942660900,2300,2295,2300,2295,351
20230922,133000,2941855350,2295,2295,2295,2295,4551
20230922,132900,2931410805,2300,2300,2300,2295,295
20230922,132800,2930732315,2300,2295,2300,2295,279
20230922,132700,2930091950,2300,2300,2300,2295,1094
20230922,132600,2927576705,2300,2295,2300,2295,1395
20230922,132500,2924373665,2300,2295,2300,2295,1083
20230922,132400,2921888175,2300,2295,2300,2295,11984
20230922,132300,2894369350,2295,2295,2300,2295,3712
20230922,132200,2885849560,2300,2295,2300,2295,1729
20230922,132100,2881880460,2295,2300,2305,2295,7275
20230922,132000,2865148775,2300,2300,2305,2300,7022
20230922,131900,2848998030,2300,2305,2305,2300,147
20230922,131800,2848659920,2305,2300,2305,2300,1512
20230922,131700,2845175240,2300,2300,2300,2300,1223
20230922,131600,2842362340,2300,2305,2305,2300,43
20230922,131500,2842263435,2300,2305,2305,2300,308
20230922,131400,2841555030,2305,2300,2305,2300,843
20230922,131300,2839616125,2300,2300,2305,2300,639
20230922,131200,2838146400,2300,2300,2300,2300,478
20230922,131100,2837047000,2300,2300,2300,2300,972
20230922,131000,2834811400,2305,2300,2305,2300,994
20230922,130900,2832525175,2300,2295,2300,2295,2912
20230922,130800,2825832100,2300,2300,2300,2300,649
20230922,130700,2824339400,2300,2295,2300,2290,1297
20230922,130600,2821368730,2295,2300,2300,2290,25752
20230922,130500,2762305975,2300,2295,2305,2295,13169
20230922,130400,2732027325,2295,2295,2300,2295,303
20230922,130300,2731331935,2300,2295,2300,2295,432
20230922,130200,2730340335,2295,2295,2300,2295,1734
20230922,130100,2726358280,2295,2300,2300,2295,309
20230922,130000,2725647785,2300,2300,2305,2300,2123
20230922,125900,2720764880,2295,2300,2305,2295,2223
20230922,125800,2715651975,2300,2300,2305,2300,12980
20230922,125700,2685795440,2305,2305,2305,2305,52
20230922,125600,2685675580,2305,2300,2305,2300,4546
20230922,125500,2675219595,2305,2310,2310,2305,145
20230922,125400,2674885180,2300,2300,2300,2300,169
20230922,125300,2674496480,2310,2300,2310,2300,122
20230922,125200,2674215770,2300,2305,2305,2300,4317
20230922,125100,2664286665,2305,2305,2305,2300,395
20230922,125000,2663376295,2305,2305,2310,2300,754
20230922,124900,2661639265,2305,2310,2310,2305,1187
20230922,124800,2658898125,2305,2300,2310,2300,5654
20230922,124700,2645867240,2305,2310,2310,2300,483
20230922,124600,2644753680,2305,2300,2305,2300,2393
20230922,124500,2639243205,2300,2305,2310,2300,307
20230922,124400,2638536625,2305,2300,2310,2300,4165
20230922,124300,2628928245,2300,2305,2305,2300,2462
20230922,124200,2623255160,2305,2305,2310,2305,3076
20230922,124100,2616164970,2300,2305,2305,2300,2185
20230922,124000,2611130010,2305,2300,2305,2300,4195
20230922,123900,2601481295,2305,2305,2305,2300,396
20230922,123800,2600570215,2305,2305,2305,2305,3239
20230922,123700,2593104320,2305,2305,2305,2300,2314
20230922,123600,2587771980,2300,2305,2305,2300,182
20230922,123500,2587352620,2300,2305,2305,2300,652
20230922,123400,2585853010,2305,2300,2305,2300,937
20230922,123300,2583697125,2300,2305,2305,2300,1623
20230922,123200,2579957635,2305,2305,2305,2300,1241
20230922,123100,2577097140,2305,2300,2305,2300,867
20230922,123000,2575100365,2300,2305,2305,2300,699
20230922,122900,2573489605,2300,2305,2305,2300,1305
20230922,122800,2570487600,2300,2300,2300,2300,192
20230922,122700,2570046000,2305,2305,2305,2305,292
20230922,122600,2569372940,2300,2305,2305,2300,380
20230922,122500,2568498420,2300,2305,2305,2300,60
20230922,122400,2568360260,2305,2310,2310,2305,3636
20230922,122300,2559978780,2305,2305,2310,2300,6518
20230922,122200,2544963145,2305,2305,2305,2305,2545
20230922,122100,2539096920,2310,2310,2310,2310,1
20230922,122000,2539094610,2305,2305,2305,2305,163
20230922,121900,2538718895,2310,2305,2310,2305,3
20230922,121800,2538711970,2305,2305,2310,2305,856
20230922,121700,2536736390,2310,2305,2310,2305,694
20230922,121600,2535136705,2305,2305,2305,2300,1784
20230922,121500,2531031920,2305,2305,2305,2300,28
20230922,121400,2530967460,2305,2310,2310,2300,4886
20230922,121300,2519729290,2310,2300,2310,2300,1037
20230922,121200,2517341600,2300,2300,2300,2300,239
20230922,121100,2516791900,2305,2310,2310,2305,144
20230922,121000,2516459930,2310,2305,2310,2305,143
20230922,120900,2516129670,2305,2305,2310,2300,393
20230922,120800,2515225165,2305,2305,2305,2305,613
20230922,120700,2513812200,2300,2300,2300,2300,285
20230922,120600,2513156700,2300,2300,2305,2300,403
20230922,120500,2512229285,2300,2300,2305,2300,12097
20230922,120400,2484406085,2300,2305,2305,2300,10317
20230922,120300,2460676320,2305,2315,2315,2305,12268
20230922,120200,2432398330,2310,2310,2315,2310,184
20230922,120100,2431973285,2310,2310,2315,2305,1203
20230922,120000,2429196550,2305,2310,2315,2305,1196
20230922,115900,2426438835,2310,2315,2315,2305,2700
20230922,115800,2420203005,2315,2310,2315,2310,682
20230922,115700,2418627565,2310,2305,2310,2305,1911
20230922,115600,2414214900,2310,2305,2310,2305,455
20230922,115500,2413164850,2305,2310,2310,2305,660
20230922,115400,2411643545,2310,2305,2310,2305,63
20230922,115300,2411498055,2310,2310,2310,2305,69
20230922,115200,2411338680,2305,2310,2315,2305,1474
20230922,115100,2407934190,2310,2310,2310,2310,392
20230922,115000,2407028670,2310,2315,2315,2310,111
20230922,114900,2406772255,2315,2305,2315,2305,65
20230922,114800,2406622260,2310,2310,2315,2310,921
20230922,114700,2404494725,2310,2310,2310,2310,1167
20230922,114600,2401798955,2315,2310,2315,2310,1375
20230922,114500,2398622595,2310,2310,2310,2310,368
20230922,114400,2397772515,2315,2315,2315,2310,1521
20230922,114300,2394258880,2315,2310,2315,2310,284
20230922,114200,2393602830,2315,2315,2315,2310,7282
20230922,114100,2376781300,2315,2320,2320,2315,415
20230922,114000,2375820565,2320,2315,2320,2315,5551
20230922,113900,2362968930,2310,2320,2320,2310,5004
20230922,113800,2351395025,2320,2315,2320,2315,621
20230922,113700,2349957335,2320,2320,2320,2315,9079
20230922,113600,2328933375,2320,2315,2320,2315,895
20230922,113500,2326858570,2320,2320,2320,2315,2255
20230922,113400,2321637200,2320,2315,2320,2315,204
20230922,113300,2321164870,2320,2320,2320,2315,857
20230922,113200,2319180830,2320,2320,2320,2315,709
20230922,113100,2317538450,2320,2320,2320,2315,635
20230922,113000,2316067875,2320,2320,2320,2315,3367
20230922,112900,2308259775,2320,2315,2320,2315,2134
20230922,112800,2303319540,2320,2320,2320,2315,231
20230922,112700,2302783910,2320,2320,2320,2315,538
20230922,112600,2301538370,2320,2315,2320,2315,1060
20230922,112500,2299081945,2315,2320,2320,2315,445
20230922,112400,2298050285,2320,2320,2320,2320,2045
20230922,112300,2293305885,2320,2320,2320,2315,419
20230922,112200,2292335695,2315,2315,2320,2315,216
20230922,112100,2291835565,2315,2315,2320,2315,2132
20230922,112000,2286899980,2315,2315,2315,2315,4954
20230922,111900,2275431470,2320,2320,2325,2315,5230
20230922,111800,2263308730,2320,2320,2325,2315,6469
20230922,111700,2248283140,2320,2320,2325,2320,6619
20230922,111600,2232927040,2325,2320,2325,2320,3504
20230922,111500,2224797710,2325,2325,2325,2320,345
20230922,111400,2223996870,2320,2315,2320,2315,2052
20230922,111300,2219238240,2315,2315,2315,2315,68
20230922,111200,2219080820,2315,2320,2320,2315,1589
20230922,111100,2215395265,2325,2325,2325,2320,3773
20230922,111000,2206636750,2320,2320,2325,2320,3009
20230922,110900,2199645860,2320,2320,2325,2320,89
20230922,110800,2199439295,2320,2325,2325,2320,571
20230922,110700,2198113470,2325,2320,2325,2320,50
20230922,110600,2197997400,2320,2320,2320,2315,2444
20230922,110500,2192328900,2320,2315,2320,2315,51
20230922,110400,2192210830,2320,2320,2320,2315,1134
20230922,110300,2189580910,2320,2320,2320,2320,1209
20230922,110200,2186776030,2320,2320,2325,2320,2607
20230922,110100,2180726970,2320,2320,2320,2320,527
20230922,110000,2179504330,2320,2320,2325,2320,1652
20230922,105900,2175671165,2325,2315,2325,2315,518
20230922,105800,2174469800,2315,2320,2320,2315,796
20230922,105700,2172625575,2320,2315,2320,2315,10669
20230922,105600,2147886165,2315,2315,2315,2315,4914
20230922,105500,2136510255,2310,2315,2315,2310,4140
20230922,105400,2126944280,2310,2310,2315,2310,3549
20230922,105300,2118745930,2315,2310,2315,2310,1668
20230922,105200,2114891130,2310,2310,2315,2310,5665
20230922,105100,2101787100,2310,2315,2320,2310,17391
20230922,105000,2061526545,2320,2315,2320,2315,221
20230922,104900,2061014325,2315,2320,2320,2315,668
20230922,104800,2059466470,2320,2320,2320,2320,2200
20230922,104700,2054362470,2320,2320,2320,2315,1220
20230922,104600,2051532915,2320,2310,2320,2310,824
20230922,104500,2049621245,2310,2320,2320,2310,4873
20230922,104400,2038341045,2320,2315,2320,2315,95
20230922,104300,2038121110,2320,2315,2320,2315,1009
20230922,104200,2035784990,2315,2320,2320,2310,4266
20230922,104100,2025907415,2315,2310,2320,2310,15940
20230922,104000,1988992115,2310,2310,2315,2310,5759
20230922,103900,1975688805,2315,2310,2315,2305,1619
20230922,103800,1971950015,2315,2310,2315,2310,2001
20230922,103700,1967327700,2315,2315,2315,2310,846
20230922,103600,1965372420,2310,2315,2315,2310,3673
20230922,103500,1956873460,2315,2310,2315,2310,10715
20230922,103400,1932086590,2315,2315,2315,2310,4555
20230922,103300,1921553310,2315,2310,2315,2310,53
20230922,103200,1921430865,2315,2310,2315,2305,8437
20230922,103100,1901969060,2315,2315,2315,2315,10446
20230922,103000,1877786570,2315,2300,2315,2300,10031
20230922,102900,1854621645,2310,2310,2310,2305,1160
20230922,102800,1851947045,2300,2300,2305,2300,5722
20230922,102700,1838784350,2300,2305,2305,2300,3717
20230922,102600,1830226595,2305,2300,2305,2300,196
20230922,102500,1829775520,2300,2305,2305,2300,9928
20230922,102400,1806925835,2300,2300,2300,2295,7042
20230922,102300,1790734525,2295,2290,2295,2290,3257
20230922,102200,1783259770,2295,2300,2300,2290,7586
20230922,102100,1765851810,2300,2300,2300,2290,1914
20230922,102000,1761454610,2300,2295,2300,2290,1552
20230922,101900,1757892960,2295,2300,2300,2295,2659
20230922,101800,1751787510,2305,2305,2305,2300,347
20230922,101700,1750989300,2295,2295,2300,2295,5315
20230922,101600,1738779245,2300,2300,2300,2300,3508
20230922,101500,1730710845,2300,2300,2300,2290,1504
20230922,101400,1727261090,2300,2295,2300,2290,4269
20230922,101300,1717483390,2295,2290,2295,2290,7985
20230922,101200,1699178420,2295,2295,2295,2290,2171
20230922,101100,1694206560,2285,2290,2295,2285,12352
20230922,101000,1665972345,2295,2295,2295,2295,639
20230922,100900,1664505840,2290,2295,2295,2285,5756
20230922,100800,1651306015,2290,2285,2290,2280,7499
20230922,100700,1634169565,2285,2285,2290,2280,9276
20230922,100600,1612966725,2285,2290,2290,2285,5074
20230922,100500,1601372620,2280,2295,2295,2280,5045
20230922,100400,1589845610,2295,2295,2295,2285,969
20230922,100300,1587623030,2295,2290,2295,2280,47952
20230922,100200,1478089020,2290,2290,2290,2290,2973
20230922,100100,1471280850,2290,2290,2300,2285,7298
20230922,100000,1454540255,2290,2295,2295,2290,4297
20230922,095900,1444699275,2295,2290,2295,2285,24690
20230922,095800,1388195865,2295,2300,2300,2290,23236
20230922,095700,1334849960,2300,2300,2300,2295,5196
20230922,095600,1322902490,2295,2300,2300,2295,2675
20230922,095500,1316753210,2295,2300,2300,2295,2848
20230922,095400,1310208310,2300,2300,2300,2295,1160
20230922,095300,1307541770,2300,2300,2300,2300,6752
20230922,095200,1292012170,2300,2305,2305,2300,2028
20230922,095100,1287347495,2300,2305,2305,2300,237
20230922,095000,1286801800,2300,2300,2305,2300,1798
20230922,094900,1282666140,2300,2300,2305,2300,11114
20230922,094800,1257103900,2300,2300,2305,2300,462
20230922,094700,1256040100,2305,2300,2305,2300,39
20230922,094600,1255950380,2300,2305,2310,2295,15306
20230922,094500,1220727980,2310,2310,2310,2305,6365
20230922,094400,1206056280,2310,2305,2310,2305,1225
20230922,094300,1203232605,2305,2310,2310,2305,6393
20230922,094200,1188471450,2310,2315,2315,2305,1100
20230922,094100,1185931320,2315,2310,2315,2310,2655
20230922,094000,1179798240,2315,2320,2320,2315,4124
20230922,093900,1170249625,2320,2320,2320,2315,2404
20230922,093800,1164674575,2320,2320,2320,2315,1283
20230922,093700,1161700725,2320,2320,2320,2310,208
20230922,093600,1161219495,2315,2315,2320,2315,7592
20230922,093500,1143638640,2315,2310,2315,2305,13584
20230922,093400,1112271735,2305,2310,2310,2305,3074
20230922,093300,1105184700,2310,2310,2310,2305,2434
20230922,093200,1099572780,2310,2305,2310,2300,6191
20230922,093100,1085321085,2310,2310,2310,2300,1177
20230922,093000,1082608200,2305,2305,2310,2300,5457
20230922,092900,1070028625,2310,2310,2310,2305,2432
20230922,092800,1064422720,2310,2310,2310,2305,5911
20230922,092700,1050795350,2310,2315,2315,2305,21373
20230922,092600,1001419185,2315,2315,2320,2315,14879
20230922,092500,966958440,2320,2320,2325,2315,3569
20230922,092400,958677795,2325,2330,2330,2320,13612
20230922,092300,927051895,2330,2325,2330,2325,2808
20230922,092200,920519455,2320,2325,2325,2320,5704
20230922,092100,907267625,2325,2330,2330,2320,10128
20230922,092000,883691115,2330,2325,2330,2320,19707
20230922,091900,837874365,2320,2315,2325,2310,26492
20230922,091800,776476040,2310,2310,2315,2305,14512
20230922,091700,742950100,2315,2315,2315,2310,2303
20230922,091600,737623295,2315,2310,2315,2310,25826
20230922,091500,677879435,2310,2315,2315,2310,2895
20230922,091400,671180265,2315,2320,2320,2315,9224
20230922,091300,649826205,2315,2310,2320,2300,14712
20230922,091200,615868275,2310,2305,2310,2300,4083
20230922,091100,606449345,2300,2300,2305,2300,6394
20230922,091000,591742335,2300,2305,2310,2300,8645
20230922,090900,571840490,2305,2305,2305,2295,9806
20230922,090800,549286350,2305,2300,2305,2290,18776
20230922,090700,506148800,2300,2285,2300,2275,28836
20230922,090600,440134925,2295,2285,2295,2275,23048
20230922,090500,387532365,2285,2295,2295,2285,21913
20230922,090400,337427095,2295,2295,2295,2285,14598
20230922,090300,303969660,2295,2295,2300,2285,13165
20230922,090200,273760700,2295,2295,2305,2290,33740
20230922,090100,196224125,2295,2290,2295,2280,37376
20230922,090000,110734695,2290,2290,2295,2280,48413