stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190000,812983740,2450,2450,2450,2450,6605
20230913,185900,812983740,2450,2450,2450,2450,0
20230913,185800,812983740,2450,2450,2450,2450,0
20230913,185700,812983740,2450,2450,2450,2450,0
20230913,185600,812983740,2450,2450,2450,2450,0
20230913,185500,812983740,2450,2450,2450,2450,0
20230913,185400,812983740,2450,2450,2450,2450,0
20230913,185300,812983740,2450,2450,2450,2450,0
20230913,185200,812983740,2450,2450,2450,2450,0
20230913,185100,812983740,2450,2450,2450,2450,0
20230913,185000,812983740,2450,2450,2450,2450,0
20230913,184900,812983740,2450,2450,2450,2450,0
20230913,184800,812983740,2450,2450,2450,2450,0
20230913,184700,812983740,2450,2450,2450,2450,0
20230913,184600,812983740,2450,2450,2450,2450,0
20230913,184500,812983740,2450,2450,2450,2450,0
20230913,184400,812983740,2450,2450,2450,2450,0
20230913,184300,812983740,2450,2450,2450,2450,0
20230913,184200,812983740,2450,2450,2450,2450,0
20230913,184100,812983740,2450,2450,2450,2450,0
20230913,184000,812983740,2450,2450,2450,2450,0
20230913,183900,812983740,2450,2450,2450,2450,0
20230913,183800,812983740,2450,2450,2450,2450,0
20230913,183700,812983740,2450,2450,2450,2450,0
20230913,183600,812983740,2450,2450,2450,2450,0
20230913,183500,812983740,2450,2450,2450,2450,0
20230913,183400,812983740,2450,2450,2450,2450,0
20230913,183300,812983740,2450,2450,2450,2450,0
20230913,183200,812983740,2450,2450,2450,2450,0
20230913,183100,812983740,2450,2450,2450,2450,0
20230913,183000,812983740,2450,2450,2450,2450,6605
20230913,182900,812983740,2450,2450,2450,2450,0
20230913,182800,812983740,2450,2450,2450,2450,0
20230913,182700,812983740,2450,2450,2450,2450,0
20230913,182600,812983740,2450,2450,2450,2450,0
20230913,182500,812983740,2450,2450,2450,2450,0
20230913,182400,812983740,2450,2450,2450,2450,0
20230913,182300,812983740,2450,2450,2450,2450,0
20230913,182200,812983740,2450,2450,2450,2450,0
20230913,182100,812983740,2450,2450,2450,2450,0
20230913,182000,812983740,2450,2450,2450,2450,0
20230913,181900,812983740,2450,2450,2450,2450,0
20230913,181800,812983740,2450,2450,2450,2450,0
20230913,181700,812983740,2450,2450,2450,2450,0
20230913,181600,812983740,2450,2450,2450,2450,0
20230913,181500,812983740,2450,2450,2450,2450,0
20230913,181400,812983740,2450,2450,2450,2450,0
20230913,181300,812983740,2450,2450,2450,2450,0
20230913,181200,812983740,2450,2450,2450,2450,0
20230913,181100,812983740,2450,2450,2450,2450,0
20230913,181000,812983740,2450,2450,2450,2450,0
20230913,180900,812983740,2450,2450,2450,2450,0
20230913,180800,812983740,2450,2450,2450,2450,0
20230913,180700,812983740,2450,2450,2450,2450,0
20230913,180600,812983740,2450,2450,2450,2450,0
20230913,180500,812983740,2450,2450,2450,2450,0
20230913,180400,812983740,2450,2450,2450,2450,0
20230913,180300,812983740,2450,2450,2450,2450,0
20230913,180200,812983740,2450,2450,2450,2450,0
20230913,180100,812983740,2450,2450,2450,2450,0
20230913,180000,812983740,2450,2450,2450,2450,6605
20230913,175900,812983740,2450,2450,2450,2450,0
20230913,175800,812983740,2450,2450,2450,2450,0
20230913,175700,812983740,2450,2450,2450,2450,0
20230913,175600,812983740,2450,2450,2450,2450,0
20230913,175500,812983740,2450,2450,2450,2450,0
20230913,175400,812983740,2450,2450,2450,2450,0
20230913,175300,812983740,2450,2450,2450,2450,0
20230913,175200,812983740,2450,2450,2450,2450,0
20230913,175100,812983740,2450,2450,2450,2450,0
20230913,175000,812983740,2450,2450,2450,2450,0
20230913,174900,812983740,2450,2450,2450,2450,0
20230913,174800,812983740,2450,2450,2450,2450,0
20230913,174700,812983740,2450,2450,2450,2450,0
20230913,174600,812983740,2450,2450,2450,2450,0
20230913,174500,812983740,2450,2450,2450,2450,0
20230913,174400,812983740,2450,2450,2450,2450,0
20230913,174300,812983740,2450,2450,2450,2450,0
20230913,174200,812983740,2450,2450,2450,2450,0
20230913,174100,812983740,2450,2450,2450,2450,0
20230913,174000,812983740,2450,2450,2450,2450,0
20230913,173900,812983740,2450,2450,2450,2450,0
20230913,173800,812983740,2450,2450,2450,2450,0
20230913,173700,812983740,2450,2450,2450,2450,0
20230913,173600,812983740,2450,2450,2450,2450,0
20230913,173500,812983740,2450,2450,2450,2450,0
20230913,173400,812983740,2450,2450,2450,2450,0
20230913,173300,812983740,2450,2450,2450,2450,0
20230913,173200,812983740,2450,2450,2450,2450,0
20230913,173100,812983740,2450,2450,2450,2450,0
20230913,173000,812983740,2450,2450,2450,2450,6605
20230913,172900,812983740,2450,2450,2450,2450,0
20230913,172800,812983740,2450,2450,2450,2450,0
20230913,172700,812983740,2450,2450,2450,2450,0
20230913,172600,812983740,2450,2450,2450,2450,0
20230913,172500,812983740,2450,2450,2450,2450,0
20230913,172400,812983740,2450,2450,2450,2450,0
20230913,172300,812983740,2450,2450,2450,2450,0
20230913,172200,812983740,2450,2450,2450,2450,0
20230913,172100,812983740,2450,2450,2450,2450,0
20230913,172000,812983740,2450,2450,2450,2450,0
20230913,171900,812983740,2450,2450,2450,2450,0
20230913,171800,812983740,2450,2450,2450,2450,0
20230913,171700,812983740,2450,2450,2450,2450,0
20230913,171600,812983740,2450,2450,2450,2450,0
20230913,171500,812983740,2450,2450,2450,2450,0
20230913,171400,812983740,2450,2450,2450,2450,0
20230913,171300,812983740,2450,2450,2450,2450,0
20230913,171200,812983740,2450,2450,2450,2450,0
20230913,171100,812983740,2450,2450,2450,2450,0
20230913,171000,812983740,2450,2450,2450,2450,0
20230913,170900,812983740,2450,2450,2450,2450,0
20230913,170800,812983740,2450,2450,2450,2450,0
20230913,170700,812983740,2450,2450,2450,2450,0
20230913,170600,812983740,2450,2450,2450,2450,0
20230913,170500,812983740,2450,2450,2450,2450,0
20230913,170400,812983740,2450,2450,2450,2450,0
20230913,170300,812983740,2450,2450,2450,2450,0
20230913,170200,812983740,2450,2450,2450,2450,0
20230913,170100,812983740,2450,2450,2450,2450,0
20230913,170000,812983740,2450,2450,2450,2450,6605
20230913,165900,812983740,2450,2450,2450,2450,0
20230913,165800,812983740,2450,2450,2450,2450,0
20230913,165700,812983740,2450,2450,2450,2450,0
20230913,165600,812983740,2450,2450,2450,2450,0
20230913,165500,812983740,2450,2450,2450,2450,0
20230913,165400,812983740,2450,2450,2450,2450,0
20230913,165300,812983740,2450,2450,2450,2450,0
20230913,165200,812983740,2450,2450,2450,2450,0
20230913,165100,812983740,2450,2450,2450,2450,0
20230913,165000,812983740,2450,2450,2450,2450,0
20230913,164900,812983740,2450,2450,2450,2450,0
20230913,164800,812983740,2450,2450,2450,2450,0
20230913,164700,812983740,2450,2450,2450,2450,0
20230913,164600,812983740,2450,2450,2450,2450,0
20230913,164500,812983740,2450,2450,2450,2450,0
20230913,164400,812983740,2450,2450,2450,2450,0
20230913,164300,812983740,2450,2450,2450,2450,0
20230913,164200,812983740,2450,2450,2450,2450,0
20230913,164100,812983740,2450,2450,2450,2450,0
20230913,164000,812983740,2450,2450,2450,2450,0
20230913,163900,812983740,2450,2450,2450,2450,0
20230913,163800,812983740,2450,2450,2450,2450,0
20230913,163700,812983740,2450,2450,2450,2450,0
20230913,163600,812983740,2450,2450,2450,2450,0
20230913,163500,812983740,2450,2450,2450,2450,0
20230913,163400,812983740,2450,2450,2450,2450,0
20230913,163300,812983740,2450,2450,2450,2450,0
20230913,163200,812983740,2450,2450,2450,2450,0
20230913,163100,812983740,2450,2450,2450,2450,0
20230913,163000,812983740,2450,2450,2450,2450,6605
20230913,162900,812983740,2450,2450,2450,2450,0
20230913,162800,812983740,2450,2450,2450,2450,0
20230913,162700,812983740,2450,2450,2450,2450,0
20230913,162600,812983740,2450,2450,2450,2450,0
20230913,162500,812983740,2450,2450,2450,2450,0
20230913,162400,812983740,2450,2450,2450,2450,0
20230913,162300,812983740,2450,2450,2450,2450,0
20230913,162200,812983740,2450,2450,2450,2450,0
20230913,162100,812983740,2450,2450,2450,2450,0
20230913,162000,812983740,2450,2450,2450,2450,0
20230913,161900,812983740,2450,2450,2450,2450,0
20230913,161800,812983740,2450,2450,2450,2450,0
20230913,161700,812983740,2450,2450,2450,2450,0
20230913,161600,812983740,2450,2450,2450,2450,0
20230913,161500,812983740,2450,2450,2450,2450,0
20230913,161400,812983740,2450,2450,2450,2450,0
20230913,161300,812983740,2450,2450,2450,2450,0
20230913,161200,812983740,2450,2450,2450,2450,0
20230913,161100,812983740,2450,2450,2450,2450,0
20230913,161000,812983740,2450,2450,2450,2450,0
20230913,160900,812983740,2450,2450,2450,2450,0
20230913,160800,812983740,2450,2450,2450,2450,0
20230913,160700,812983740,2450,2450,2450,2450,0
20230913,160600,812983740,2450,2450,2450,2450,0
20230913,160500,812983740,2450,2450,2450,2450,0
20230913,160400,812983740,2450,2450,2450,2450,0
20230913,160300,812983740,2450,2450,2450,2450,0
20230913,160200,812983740,2450,2450,2450,2450,0
20230913,160100,812983740,2450,2450,2450,2450,0
20230913,160000,812983740,2450,2450,2450,2450,6605
20230913,155900,812983740,2450,2450,2450,2450,0
20230913,155800,812983740,2450,2450,2450,2450,0
20230913,155700,812983740,2450,2450,2450,2450,0
20230913,155600,812983740,2450,2450,2450,2450,0
20230913,155500,812983740,2450,2450,2450,2450,0
20230913,155400,812983740,2450,2450,2450,2450,0
20230913,155300,812983740,2450,2450,2450,2450,0
20230913,155200,812983740,2450,2450,2450,2450,0
20230913,155100,812983740,2450,2450,2450,2450,0
20230913,155000,812983740,2450,2450,2450,2450,0
20230913,154900,812983740,2450,2450,2450,2450,0
20230913,154800,812983740,2450,2450,2450,2450,0
20230913,154700,812983740,2450,2450,2450,2450,0
20230913,154600,812983740,2450,2450,2450,2450,0
20230913,154500,812983740,2450,2450,2450,2450,0
20230913,154400,812983740,2450,2450,2450,2450,0
20230913,154300,812983740,2450,2450,2450,2450,0
20230913,154200,812983740,2450,2450,2450,2450,0
20230913,154100,812983740,2450,2450,2450,2450,0
20230913,154000,812983740,2450,2450,2450,2450,0
20230913,153900,812983740,2450,2450,2450,2450,0
20230913,153800,812983740,2450,2450,2450,2450,0
20230913,153700,812983740,2450,2450,2450,2450,0
20230913,153600,812983740,2450,2450,2450,2450,0
20230913,153500,812983740,2450,2450,2450,2450,0
20230913,153400,812983740,2450,2450,2450,2450,0
20230913,153300,812983740,2450,2450,2450,2450,0
20230913,153200,812983740,2450,2450,2450,2450,0
20230913,153100,812983740,2450,2450,2450,2450,0
20230913,153000,812983740,2450,2450,2450,2450,13210
20230913,152900,796801490,2435,2435,2435,2435,0
20230913,152800,796801490,2435,2435,2435,2435,0
20230913,152700,796801490,2435,2435,2435,2435,0
20230913,152600,796801490,2435,2435,2435,2435,0
20230913,152500,796801490,2435,2435,2435,2435,0
20230913,152400,796801490,2435,2435,2435,2435,0
20230913,152300,796801490,2435,2435,2435,2435,0
20230913,152200,796801490,2435,2435,2435,2435,0
20230913,152100,796801490,2435,2435,2435,2435,0
20230913,152000,796801490,2435,2435,2435,2435,0
20230913,151900,796801490,2435,2440,2445,2435,131
20230913,151800,796482430,2445,2445,2445,2445,102
20230913,151700,796233040,2435,2440,2450,2435,4502
20230913,151600,785266340,2440,2445,2445,2435,6919
20230913,151500,768386075,2450,2445,2450,2445,157
20230913,151400,768002205,2450,2450,2450,2450,0
20230913,151300,768002205,2450,2445,2450,2445,47
20230913,151200,767887285,2445,2440,2445,2440,105
20230913,151100,767630570,2445,2445,2445,2445,0
20230913,151000,767630570,2445,2440,2445,2440,44
20230913,150900,767523155,2445,2445,2445,2445,1000
20230913,150800,765078155,2440,2440,2440,2440,320
20230913,150700,764297355,2445,2445,2445,2445,0
20230913,150600,764297355,2445,2445,2445,2445,2
20230913,150500,764292465,2445,2445,2445,2435,2838
20230913,150400,757381630,2440,2440,2440,2440,40
20230913,150300,757284030,2445,2435,2445,2435,354
20230913,150200,756422030,2435,2440,2440,2435,864
20230913,150100,754317950,2440,2440,2445,2440,1444
20230913,150000,750794075,2445,2445,2445,2445,403
20230913,145900,749808740,2450,2450,2455,2450,1202
20230913,145800,746863830,2450,2440,2450,2440,3580
20230913,145700,738126110,2455,2455,2455,2455,1
20230913,145600,738123655,2440,2440,2460,2440,6689
20230913,145500,721770055,2440,2435,2440,2435,364
20230913,145400,720883410,2435,2435,2435,2435,0
20230913,145300,720883410,2435,2435,2435,2435,0
20230913,145200,720883410,2435,2425,2435,2425,101
20230913,145100,720638475,2435,2435,2435,2435,0
20230913,145000,720638475,2435,2435,2435,2435,0
20230913,144900,720638475,2435,2435,2435,2435,31
20230913,144800,720562990,2435,2435,2435,2435,30
20230913,144700,720489940,2435,2435,2435,2435,1
20230913,144600,720487505,2425,2425,2425,2425,30
20230913,144500,720414755,2435,2425,2435,2425,501
20230913,144400,719199820,2435,2435,2435,2435,1
20230913,144300,719197385,2430,2430,2430,2430,14
20230913,144200,719163365,2425,2425,2425,2425,150
20230913,144100,718799615,2435,2435,2435,2435,1
20230913,144000,718797180,2435,2435,2435,2435,1
20230913,143900,718794745,2425,2435,2435,2425,102
20230913,143800,718547375,2435,2435,2435,2435,1
20230913,143700,718544940,2425,2425,2425,2425,10
20230913,143600,718520690,2435,2430,2435,2425,141
20230913,143500,718178700,2440,2435,2440,2435,13
20230913,143400,718147035,2445,2445,2445,2445,0
20230913,143300,718147035,2445,2445,2445,2445,0
20230913,143200,718147035,2445,2445,2445,2445,0
20230913,143100,718147035,2445,2430,2445,2430,20
20230913,143000,718098350,2430,2425,2430,2425,3154
20230913,142900,710449315,2430,2430,2430,2430,0
20230913,142800,710449315,2430,2425,2430,2425,2261
20230913,142700,704966385,2430,2430,2430,2430,290
20230913,142600,704261685,2435,2435,2435,2435,0
20230913,142500,704261685,2435,2435,2435,2435,1
20230913,142400,704259250,2425,2425,2425,2425,0
20230913,142300,704259250,2425,2425,2425,2425,0
20230913,142200,704259250,2425,2425,2425,2425,0
20230913,142100,704259250,2425,2430,2430,2425,1776
20230913,142000,699943600,2435,2435,2435,2435,0
20230913,141900,699943600,2435,2435,2435,2435,297
20230913,141800,699220405,2435,2435,2435,2435,2230
20230913,141700,693790355,2440,2440,2440,2440,613
20230913,141600,692294635,2445,2445,2445,2445,0
20230913,141500,692294635,2445,2445,2445,2445,0
20230913,141400,692294635,2445,2445,2445,2445,0
20230913,141300,692294635,2445,2445,2445,2445,0
20230913,141200,692294635,2445,2445,2445,2445,0
20230913,141100,692294635,2445,2445,2445,2445,103
20230913,141000,692042800,2435,2435,2435,2435,0
20230913,140900,692042800,2435,2445,2445,2435,1487
20230913,140800,688421400,2445,2445,2445,2445,0
20230913,140700,688421400,2445,2445,2445,2445,0
20230913,140600,688421400,2445,2445,2445,2445,1
20230913,140500,688418955,2440,2440,2440,2440,502
20230913,140400,687194075,2440,2440,2440,2440,0
20230913,140300,687194075,2440,2440,2440,2440,644
20230913,140200,685622715,2440,2440,2440,2440,404
20230913,140100,684636955,2440,2445,2445,2440,11
20230913,140000,684610110,2440,2445,2445,2440,103
20230913,135900,684358290,2445,2445,2445,2445,20
20230913,135800,684309390,2445,2445,2445,2445,2
20230913,135700,684304500,2445,2440,2445,2440,12
20230913,135600,684275215,2445,2445,2445,2445,0
20230913,135500,684275215,2445,2445,2445,2445,0
20230913,135400,684275215,2445,2445,2445,2445,0
20230913,135300,684275215,2445,2445,2445,2445,10
20230913,135200,684250765,2445,2445,2445,2445,0
20230913,135100,684250765,2445,2445,2445,2445,0
20230913,135000,684250765,2445,2445,2445,2445,100
20230913,134900,684006265,2445,2445,2445,2445,408
20230913,134800,683008705,2445,2445,2445,2445,50
20230913,134700,682886455,2445,2445,2445,2445,0
20230913,134600,682886455,2445,2445,2445,2445,100
20230913,134500,682641955,2440,2435,2440,2435,1290
20230913,134400,679499315,2435,2435,2435,2435,1
20230913,134300,679496880,2440,2440,2440,2440,0
20230913,134200,679496880,2440,2440,2440,2440,0
20230913,134100,679496880,2440,2435,2440,2435,10
20230913,134000,679472525,2440,2440,2440,2440,1
20230913,133900,679470085,2435,2435,2435,2435,31
20230913,133800,679394600,2435,2435,2435,2435,2419
20230913,133700,673504335,2440,2435,2440,2435,69
20230913,133600,673336225,2440,2445,2445,2440,101
20230913,133500,673089780,2430,2445,2445,2430,6815
20230913,133400,656497350,2445,2445,2445,2445,180
20230913,133300,656057250,2445,2440,2445,2440,406
20230913,133200,655066600,2445,2445,2445,2445,48
20230913,133100,654949240,2445,2445,2445,2445,0
20230913,133000,654949240,2445,2445,2445,2445,2
20230913,132900,654944350,2445,2445,2445,2445,0
20230913,132800,654944350,2445,2445,2445,2445,0
20230913,132700,654944350,2445,2445,2445,2445,118
20230913,132600,654655840,2445,2445,2445,2445,703
20230913,132500,652937005,2450,2445,2450,2445,128
20230913,132400,652623990,2445,2440,2445,2440,4
20230913,132300,652614215,2445,2445,2445,2445,0
20230913,132200,652614215,2445,2445,2445,2445,278
20230913,132100,651934505,2445,2445,2445,2445,76
20230913,132000,651748685,2445,2445,2445,2445,0
20230913,131900,651748685,2445,2445,2445,2445,2
20230913,131800,651743795,2440,2440,2445,2440,804
20230913,131700,649782025,2445,2445,2445,2445,0
20230913,131600,649782025,2445,2445,2445,2445,0
20230913,131500,649782025,2445,2445,2445,2445,0
20230913,131400,649782025,2445,2445,2445,2445,1
20230913,131300,649779580,2440,2440,2440,2440,600
20230913,131200,648315580,2445,2445,2445,2445,1
20230913,131100,648313135,2440,2440,2440,2440,1001
20230913,131000,645870695,2430,2430,2430,2430,445
20230913,130900,644789345,2440,2440,2440,2440,59
20230913,130800,644645385,2440,2440,2440,2440,300
20230913,130700,643913385,2440,2440,2440,2440,2254
20230913,130600,638413625,2440,2440,2440,2440,0
20230913,130500,638413625,2440,2440,2440,2440,0
20230913,130400,638413625,2440,2435,2440,2435,527
20230913,130300,637130375,2435,2435,2435,2435,0
20230913,130200,637130375,2435,2435,2435,2435,1
20230913,130100,637127940,2435,2435,2435,2435,0
20230913,130000,637127940,2435,2430,2435,2430,110
20230913,125900,636860620,2425,2425,2425,2425,6
20230913,125800,636846070,2425,2425,2425,2425,10
20230913,125700,636821820,2425,2425,2425,2425,6
20230913,125600,636807270,2425,2425,2425,2425,11
20230913,125500,636780595,2425,2425,2425,2425,10
20230913,125400,636756345,2430,2425,2430,2425,6
20230913,125300,636741790,2425,2425,2425,2425,11
20230913,125200,636715115,2420,2435,2435,2420,3309
20230913,125100,628699570,2430,2425,2430,2425,211
20230913,125000,628186895,2425,2425,2425,2425,5
20230913,124900,628174770,2435,2435,2435,2420,8
20230913,124800,628155380,2420,2420,2435,2420,18
20230913,124700,628111715,2420,2425,2425,2420,3412
20230913,124600,619837640,2420,2425,2425,2420,595
20230913,124500,618394790,2425,2425,2425,2425,764
20230913,124400,616542090,2435,2430,2435,2425,20
20230913,124300,616493520,2425,2425,2425,2425,55
20230913,124200,616360145,2425,2425,2425,2425,1644
20230913,124100,612373445,2425,2425,2425,2425,5
20230913,124000,612361320,2425,2425,2425,2425,11
20230913,123900,612334645,2425,2425,2435,2425,69
20230913,123800,612166710,2425,2435,2435,2425,7
20230913,123700,612149725,2425,2430,2430,2425,208
20230913,123600,611645220,2435,2425,2435,2425,8
20230913,123500,611625790,2425,2425,2425,2425,11
20230913,123400,611599115,2430,2430,2435,2430,4915
20230913,123300,599655655,2435,2425,2435,2425,15
20230913,123200,599619190,2430,2425,2430,2425,3515
20230913,123100,591088560,2430,2435,2435,2425,1165
20230913,123000,588257635,2430,2430,2430,2430,20
20230913,122900,588209035,2430,2430,2430,2430,16
20230913,122800,588170155,2435,2435,2435,2430,17
20230913,122700,588128785,2430,2425,2435,2425,12
20230913,122600,588099645,2435,2425,2435,2425,9
20230913,122500,588077780,2425,2425,2425,2425,6
20230913,122400,588063230,2430,2445,2445,2430,1282
20230913,122300,584947055,2430,2440,2445,2430,2215
20230913,122200,579550310,2440,2435,2440,2435,1006
20230913,122100,577095700,2435,2430,2435,2425,1221
20230913,122000,574127615,2425,2430,2430,2425,504
20230913,121900,572902925,2430,2440,2440,2430,5010
20230913,121800,560711355,2440,2440,2440,2440,6
20230913,121700,560696715,2440,2450,2450,2440,459
20230913,121600,559574465,2435,2435,2435,2435,5
20230913,121500,559562290,2435,2435,2435,2435,5
20230913,121400,559550115,2435,2435,2440,2435,695
20230913,121300,557855390,2450,2435,2450,2435,23
20230913,121200,557799145,2435,2450,2450,2435,6
20230913,121100,557784520,2440,2440,2440,2435,1011
20230913,121000,555317705,2450,2445,2450,2445,318
20230913,120900,554540190,2450,2435,2450,2435,469
20230913,120800,553397100,2435,2435,2435,2435,5
20230913,120700,553384925,2435,2450,2450,2435,7
20230913,120600,553367865,2435,2435,2450,2435,325
20230913,120500,552571765,2450,2450,2450,2435,462
20230913,120400,551442200,2450,2435,2450,2435,132
20230913,120300,551120615,2450,2435,2450,2435,6
20230913,120200,551105990,2435,2450,2450,2435,6
20230913,120100,551091365,2435,2440,2440,2435,340
20230913,120000,550262235,2440,2435,2440,2435,10
20230913,115900,550237865,2435,2445,2445,2435,534
20230913,115800,548932305,2445,2435,2445,2435,2480
20230913,115700,542868765,2445,2440,2450,2430,2886
20230913,115600,535844150,2430,2440,2440,2430,2110
20230913,115500,530696635,2450,2445,2450,2440,5173
20230913,115400,518051135,2445,2445,2450,2445,324
20230913,115300,517258560,2445,2435,2455,2435,1702
20230913,115200,513099155,2435,2450,2450,2425,17051
20230913,115100,471529520,2450,2470,2475,2450,9336
20230913,115000,448576820,2460,2470,2495,2450,16012
20230913,114900,408990210,2480,2440,2500,2435,51765
20230913,114800,280714010,2445,2415,2445,2415,5113
20230913,114700,268259310,2430,2415,2430,2415,839
20230913,114600,266220630,2430,2415,2430,2415,655
20230913,114500,264630215,2415,2420,2420,2415,217
20230913,114400,264105130,2420,2410,2420,2410,6
20230913,114300,264090660,2415,2410,2420,2410,418
20230913,114200,263079180,2420,2410,2420,2410,981
20230913,114100,260705810,2410,2420,2420,2410,7
20230913,114000,260688930,2410,2410,2420,2405,1430
20230913,113900,257242650,2410,2410,2410,2400,3874
20230913,113800,247934290,2410,2410,2410,2410,11
20230913,113700,247907780,2410,2415,2420,2410,4818
20230913,113600,236287040,2415,2420,2420,2415,7
20230913,113500,236270130,2415,2415,2420,2415,1322
20230913,113400,233070940,2415,2415,2415,2415,598
20230913,113300,231626770,2420,2425,2425,2420,672
20230913,113200,229999780,2420,2420,2420,2420,1517
20230913,113100,226328640,2425,2430,2430,2425,1483
20230913,113000,222732360,2425,2425,2425,2420,2158
20230913,112900,217499260,2425,2430,2430,2425,2726
20230913,112800,210875110,2430,2435,2435,2430,216
20230913,112700,210349175,2430,2430,2430,2430,11
20230913,112600,210322445,2430,2430,2430,2430,5
20230913,112500,210310295,2430,2430,2430,2430,11
20230913,112400,210283565,2435,2430,2435,2430,523
20230913,112300,209010175,2430,2430,2430,2430,216
20230913,112200,208485295,2430,2430,2435,2430,11
20230913,112100,208458560,2430,2430,2430,2430,6
20230913,112000,208443980,2435,2430,2435,2430,1000
20230913,111900,206013975,2430,2430,2440,2430,62
20230913,111800,205863305,2440,2440,2440,2430,7
20230913,111700,205846275,2430,2430,2430,2430,557
20230913,111600,204492765,2430,2430,2430,2430,6
20230913,111500,204478185,2430,2440,2440,2430,13515
20230913,111400,171537365,2440,2440,2440,2440,11
20230913,111300,171510525,2440,2440,2440,2440,5
20230913,111200,171498325,2440,2440,2440,2440,11
20230913,111100,171471485,2445,2445,2445,2445,7
20230913,111000,171454370,2440,2440,2440,2440,6
20230913,110900,171439730,2450,2445,2450,2440,83
20230913,110800,171236810,2445,2445,2445,2445,5
20230913,110700,171224585,2445,2445,2445,2445,5
20230913,110600,171212360,2445,2445,2445,2445,411
20230913,110500,170207465,2445,2445,2445,2445,742
20230913,110400,168393275,2445,2445,2445,2445,10
20230913,110300,168368825,2460,2445,2460,2445,606
20230913,110200,166878515,2455,2455,2455,2445,106
20230913,110100,166618335,2455,2455,2455,2445,13
20230913,110000,166586530,2445,2445,2445,2445,605
20230913,105900,165107305,2445,2445,2445,2445,411
20230913,105800,164102410,2445,2445,2445,2445,5
20230913,105700,164090185,2445,2455,2455,2445,7
20230913,105600,164073060,2445,2445,2445,2445,11
20230913,105500,164046165,2455,2445,2455,2445,1464
20230913,105400,160459385,2445,2445,2445,2445,5
20230913,105300,160447160,2445,2445,2445,2445,1383
20230913,105200,157065725,2445,2445,2445,2445,6
20230913,105100,157051055,2445,2445,2445,2445,20
20230913,105000,157002155,2445,2445,2445,2445,6
20230913,104900,156987485,2460,2445,2460,2445,6
20230913,104800,156972800,2445,2445,2445,2445,11
20230913,104700,156945905,2445,2455,2455,2445,55
20230913,104600,156811330,2450,2450,2450,2450,513
20230913,104500,155554480,2450,2450,2450,2450,6
20230913,104400,155539780,2445,2445,2445,2445,5
20230913,104300,155527555,2445,2445,2450,2445,1010
20230913,104200,153053110,2445,2445,2445,2445,217
20230913,104100,152522545,2445,2445,2445,2445,6
20230913,104000,152507875,2445,2445,2445,2445,10
20230913,103900,152483425,2445,2450,2450,2445,1900
20230913,103800,147828455,2450,2450,2450,2450,11
20230913,103700,147801505,2450,2450,2450,2450,5
20230913,103600,147789255,2450,2450,2450,2450,5
20230913,103500,147777005,2450,2455,2460,2450,106
20230913,103400,147516620,2450,2450,2450,2450,97
20230913,103300,147278970,2465,2465,2465,2465,0
20230913,103200,147278970,2465,2465,2465,2465,0
20230913,103100,147278970,2465,2465,2465,2465,0
20230913,103000,147278970,2465,2465,2465,2465,10
20230913,102900,147254320,2445,2450,2450,2445,640
20230913,102800,145686400,2445,2445,2445,2445,0
20230913,102700,145686400,2445,2445,2445,2445,129
20230913,102600,145370995,2450,2450,2450,2450,0
20230913,102500,145370995,2450,2450,2450,2450,0
20230913,102400,145370995,2450,2450,2450,2450,3681
20230913,102300,136352545,2460,2460,2460,2460,0
20230913,102200,136352545,2460,2460,2460,2460,137
20230913,102100,136015525,2445,2445,2445,2445,500
20230913,102000,134793025,2450,2460,2460,2450,4001
20230913,101900,124990565,2455,2455,2455,2455,190
20230913,101800,124524115,2455,2455,2455,2455,0
20230913,101700,124524115,2455,2455,2460,2455,701
20230913,101600,122803155,2450,2450,2450,2450,1100
20230913,101500,120108155,2450,2450,2450,2450,0
20230913,101400,120108155,2450,2460,2460,2450,1001
20230913,101300,117655695,2450,2450,2450,2450,0
20230913,101200,117655695,2450,2450,2450,2450,1000
20230913,101100,115205695,2450,2450,2450,2450,5000
20230913,101000,102955695,2450,2450,2450,2450,0
20230913,100900,102955695,2450,2450,2450,2450,4
20230913,100800,102945895,2450,2455,2460,2450,2868
20230913,100700,95902405,2450,2450,2450,2450,927
20230913,100600,93631255,2450,2450,2450,2450,0
20230913,100500,93631255,2450,2450,2450,2450,74
20230913,100400,93449955,2450,2450,2450,2450,0
20230913,100300,93449955,2450,2450,2450,2450,1040
20230913,100200,90901955,2455,2455,2455,2455,147
20230913,100100,90541070,2455,2450,2460,2450,926
20230913,100000,88272140,2450,2455,2455,2450,4129
20230913,095900,78153545,2460,2460,2460,2460,1
20230913,095800,78151085,2455,2455,2455,2455,155
20230913,095700,77770560,2460,2460,2460,2460,0
20230913,095600,77770560,2460,2460,2460,2460,0
20230913,095500,77770560,2460,2455,2460,2455,45
20230913,095400,77660050,2455,2455,2455,2455,0
20230913,095300,77660050,2455,2450,2455,2450,1501
20230913,095200,73982595,2460,2460,2460,2460,0
20230913,095100,73982595,2460,2460,2460,2460,0
20230913,095000,73982595,2460,2460,2460,2460,0
20230913,094900,73982595,2460,2460,2460,2460,0
20230913,094800,73982595,2460,2460,2460,2460,0
20230913,094700,73982595,2460,2460,2460,2460,0
20230913,094600,73982595,2460,2460,2460,2460,1
20230913,094500,73980135,2450,2450,2450,2450,1655
20230913,094400,69925385,2460,2460,2460,2460,0
20230913,094300,69925385,2460,2460,2460,2460,1
20230913,094200,69922925,2460,2450,2460,2450,42
20230913,094100,69820015,2465,2455,2465,2455,2501
20230913,094000,63667895,2455,2455,2455,2455,0
20230913,093900,63667895,2455,2445,2455,2445,124
20230913,093800,63363805,2445,2445,2445,2440,429
20230913,093700,62315715,2450,2450,2450,2450,0
20230913,093600,62315715,2450,2450,2450,2450,1
20230913,093500,62313265,2455,2450,2455,2445,2001
20230913,093400,57419945,2450,2460,2460,2450,1001
20230913,093300,54967485,2455,2460,2460,2455,1560
20230913,093200,51136680,2460,2460,2460,2460,0
20230913,093100,51136680,2460,2460,2460,2460,224
20230913,093000,50585640,2460,2460,2460,2460,1
20230913,092900,50583180,2455,2455,2455,2455,0
20230913,092800,50583180,2455,2455,2455,2455,321
20230913,092700,49795125,2460,2460,2460,2460,0
20230913,092600,49795125,2460,2460,2460,2460,0
20230913,092500,49795125,2460,2460,2460,2460,6
20230913,092400,49780365,2455,2460,2460,2455,1723
20230913,092300,45547845,2460,2455,2460,2455,2609
20230913,092200,39142745,2455,2455,2455,2455,0
20230913,092100,39142745,2455,2455,2455,2450,1615
20230913,092000,35185985,2455,2455,2455,2455,91
20230913,091900,34962580,2450,2450,2455,2450,159
20230913,091800,34573025,2455,2455,2455,2455,277
20230913,091700,33892990,2455,2455,2455,2455,1301
20230913,091600,30699035,2455,2460,2460,2455,501
20230913,091500,29469075,2455,2445,2455,2445,1066
20230913,091400,26853230,2455,2455,2455,2455,0
20230913,091300,26853230,2455,2455,2455,2455,1
20230913,091200,26850775,2455,2450,2455,2450,877
20230913,091100,24702075,2450,2455,2455,2450,483
20230913,091000,23516975,2450,2445,2450,2435,337
20230913,090900,22695380,2460,2460,2460,2460,0
20230913,090800,22695380,2460,2445,2460,2440,333
20230913,090700,21882835,2460,2460,2460,2460,10
20230913,090600,21858235,2460,2460,2460,2460,0
20230913,090500,21858235,2460,2450,2460,2450,2
20230913,090400,21853325,2450,2450,2450,2450,408
20230913,090300,20853725,2460,2460,2460,2460,1
20230913,090200,20851265,2440,2455,2455,2440,408
20230913,090100,19855670,2460,2460,2460,2460,867
20230913,090000,17722850,2440,2460,2460,2440,7225