stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185900,662364730,2360,2360,2360,2360,5623
20230919,185800,662364730,2360,2360,2360,2360,0
20230919,185700,662364730,2360,2360,2360,2360,0
20230919,185600,662364730,2360,2360,2360,2360,0
20230919,185500,662364730,2360,2360,2360,2360,0
20230919,185400,662364730,2360,2360,2360,2360,0
20230919,185300,662364730,2360,2360,2360,2360,0
20230919,185200,662364730,2360,2360,2360,2360,0
20230919,185100,662364730,2360,2360,2360,2360,0
20230919,185000,662364730,2360,2360,2360,2360,0
20230919,184900,662364730,2360,2360,2360,2360,0
20230919,184800,662364730,2360,2360,2360,2360,0
20230919,184700,662364730,2360,2360,2360,2360,0
20230919,184600,662364730,2360,2360,2360,2360,0
20230919,184500,662364730,2360,2360,2360,2360,0
20230919,184400,662364730,2360,2360,2360,2360,0
20230919,184300,662364730,2360,2360,2360,2360,0
20230919,184200,662364730,2360,2360,2360,2360,0
20230919,184100,662364730,2360,2360,2360,2360,0
20230919,184000,662364730,2360,2360,2360,2360,0
20230919,183900,662364730,2360,2360,2360,2360,0
20230919,183800,662364730,2360,2360,2360,2360,0
20230919,183700,662364730,2360,2360,2360,2360,0
20230919,183600,662364730,2360,2360,2360,2360,0
20230919,183500,662364730,2360,2360,2360,2360,0
20230919,183400,662364730,2360,2360,2360,2360,0
20230919,183300,662364730,2360,2360,2360,2360,0
20230919,183200,662364730,2360,2360,2360,2360,0
20230919,183100,662364730,2360,2360,2360,2360,0
20230919,183000,662364730,2360,2360,2360,2360,0
20230919,182900,662364730,2360,2360,2360,2360,5623
20230919,182800,662364730,2360,2360,2360,2360,0
20230919,182700,662364730,2360,2360,2360,2360,0
20230919,182600,662364730,2360,2360,2360,2360,0
20230919,182500,662364730,2360,2360,2360,2360,0
20230919,182400,662364730,2360,2360,2360,2360,0
20230919,182300,662364730,2360,2360,2360,2360,0
20230919,182200,662364730,2360,2360,2360,2360,0
20230919,182100,662364730,2360,2360,2360,2360,0
20230919,182000,662364730,2360,2360,2360,2360,0
20230919,181900,662364730,2360,2360,2360,2360,0
20230919,181800,662364730,2360,2360,2360,2360,0
20230919,181700,662364730,2360,2360,2360,2360,0
20230919,181600,662364730,2360,2360,2360,2360,0
20230919,181500,662364730,2360,2360,2360,2360,0
20230919,181400,662364730,2360,2360,2360,2360,0
20230919,181300,662364730,2360,2360,2360,2360,0
20230919,181200,662364730,2360,2360,2360,2360,0
20230919,181100,662364730,2360,2360,2360,2360,0
20230919,181000,662364730,2360,2360,2360,2360,0
20230919,180900,662364730,2360,2360,2360,2360,0
20230919,180800,662364730,2360,2360,2360,2360,0
20230919,180700,662364730,2360,2360,2360,2360,0
20230919,180600,662364730,2360,2360,2360,2360,0
20230919,180500,662364730,2360,2360,2360,2360,0
20230919,180400,662364730,2360,2360,2360,2360,0
20230919,180300,662364730,2360,2360,2360,2360,0
20230919,180200,662364730,2360,2360,2360,2360,0
20230919,180100,662364730,2360,2360,2360,2360,0
20230919,180000,662364730,2360,2360,2360,2360,0
20230919,175900,662364730,2360,2360,2360,2360,5623
20230919,175800,662364730,2360,2360,2360,2360,0
20230919,175700,662364730,2360,2360,2360,2360,0
20230919,175600,662364730,2360,2360,2360,2360,0
20230919,175500,662364730,2360,2360,2360,2360,0
20230919,175400,662364730,2360,2360,2360,2360,0
20230919,175300,662364730,2360,2360,2360,2360,0
20230919,175200,662364730,2360,2360,2360,2360,0
20230919,175100,662364730,2360,2360,2360,2360,0
20230919,175000,662364730,2360,2360,2360,2360,0
20230919,174900,662364730,2360,2360,2360,2360,0
20230919,174800,662364730,2360,2360,2360,2360,0
20230919,174700,662364730,2360,2360,2360,2360,0
20230919,174600,662364730,2360,2360,2360,2360,0
20230919,174500,662364730,2360,2360,2360,2360,0
20230919,174400,662364730,2360,2360,2360,2360,0
20230919,174300,662364730,2360,2360,2360,2360,0
20230919,174200,662364730,2360,2360,2360,2360,0
20230919,174100,662364730,2360,2360,2360,2360,0
20230919,174000,662364730,2360,2360,2360,2360,0
20230919,173900,662364730,2360,2360,2360,2360,0
20230919,173800,662364730,2360,2360,2360,2360,0
20230919,173700,662364730,2360,2360,2360,2360,0
20230919,173600,662364730,2360,2360,2360,2360,0
20230919,173500,662364730,2360,2360,2360,2360,0
20230919,173400,662364730,2360,2360,2360,2360,0
20230919,173300,662364730,2360,2360,2360,2360,0
20230919,173200,662364730,2360,2360,2360,2360,0
20230919,173100,662364730,2360,2360,2360,2360,0
20230919,173000,662364730,2360,2360,2360,2360,0
20230919,172900,662364730,2360,2360,2360,2360,5623
20230919,172800,662364730,2360,2360,2360,2360,0
20230919,172700,662364730,2360,2360,2360,2360,0
20230919,172600,662364730,2360,2360,2360,2360,0
20230919,172500,662364730,2360,2360,2360,2360,0
20230919,172400,662364730,2360,2360,2360,2360,0
20230919,172300,662364730,2360,2360,2360,2360,0
20230919,172200,662364730,2360,2360,2360,2360,0
20230919,172100,662364730,2360,2360,2360,2360,0
20230919,172000,662364730,2360,2360,2360,2360,0
20230919,171900,662364730,2360,2360,2360,2360,0
20230919,171800,662364730,2360,2360,2360,2360,0
20230919,171700,662364730,2360,2360,2360,2360,0
20230919,171600,662364730,2360,2360,2360,2360,0
20230919,171500,662364730,2360,2360,2360,2360,0
20230919,171400,662364730,2360,2360,2360,2360,0
20230919,171300,662364730,2360,2360,2360,2360,0
20230919,171200,662364730,2360,2360,2360,2360,0
20230919,171100,662364730,2360,2360,2360,2360,0
20230919,171000,662364730,2360,2360,2360,2360,0
20230919,170900,662364730,2360,2360,2360,2360,0
20230919,170800,662364730,2360,2360,2360,2360,0
20230919,170700,662364730,2360,2360,2360,2360,0
20230919,170600,662364730,2360,2360,2360,2360,0
20230919,170500,662364730,2360,2360,2360,2360,0
20230919,170400,662364730,2360,2360,2360,2360,0
20230919,170300,662364730,2360,2360,2360,2360,0
20230919,170200,662364730,2360,2360,2360,2360,0
20230919,170100,662364730,2360,2360,2360,2360,0
20230919,170000,662364730,2360,2360,2360,2360,0
20230919,165900,662364730,2360,2360,2360,2360,5623
20230919,165800,662364730,2360,2360,2360,2360,0
20230919,165700,662364730,2360,2360,2360,2360,0
20230919,165600,662364730,2360,2360,2360,2360,0
20230919,165500,662364730,2360,2360,2360,2360,0
20230919,165400,662364730,2360,2360,2360,2360,0
20230919,165300,662364730,2360,2360,2360,2360,0
20230919,165200,662364730,2360,2360,2360,2360,0
20230919,165100,662364730,2360,2360,2360,2360,0
20230919,165000,662364730,2360,2360,2360,2360,0
20230919,164900,662364730,2360,2360,2360,2360,0
20230919,164800,662364730,2360,2360,2360,2360,0
20230919,164700,662364730,2360,2360,2360,2360,0
20230919,164600,662364730,2360,2360,2360,2360,0
20230919,164500,662364730,2360,2360,2360,2360,0
20230919,164400,662364730,2360,2360,2360,2360,0
20230919,164300,662364730,2360,2360,2360,2360,0
20230919,164200,662364730,2360,2360,2360,2360,0
20230919,164100,662364730,2360,2360,2360,2360,0
20230919,164000,662364730,2360,2360,2360,2360,0
20230919,163900,662364730,2360,2360,2360,2360,0
20230919,163800,662364730,2360,2360,2360,2360,0
20230919,163700,662364730,2360,2360,2360,2360,0
20230919,163600,662364730,2360,2360,2360,2360,0
20230919,163500,662364730,2360,2360,2360,2360,0
20230919,163400,662364730,2360,2360,2360,2360,0
20230919,163300,662364730,2360,2360,2360,2360,0
20230919,163200,662364730,2360,2360,2360,2360,0
20230919,163100,662364730,2360,2360,2360,2360,0
20230919,163000,662364730,2360,2360,2360,2360,0
20230919,162900,662364730,2360,2360,2360,2360,5623
20230919,162800,662364730,2360,2360,2360,2360,0
20230919,162700,662364730,2360,2360,2360,2360,0
20230919,162600,662364730,2360,2360,2360,2360,0
20230919,162500,662364730,2360,2360,2360,2360,0
20230919,162400,662364730,2360,2360,2360,2360,0
20230919,162300,662364730,2360,2360,2360,2360,0
20230919,162200,662364730,2360,2360,2360,2360,0
20230919,162100,662364730,2360,2360,2360,2360,0
20230919,162000,662364730,2360,2360,2360,2360,0
20230919,161900,662364730,2360,2360,2360,2360,0
20230919,161800,662364730,2360,2360,2360,2360,0
20230919,161700,662364730,2360,2360,2360,2360,0
20230919,161600,662364730,2360,2360,2360,2360,0
20230919,161500,662364730,2360,2360,2360,2360,0
20230919,161400,662364730,2360,2360,2360,2360,0
20230919,161300,662364730,2360,2360,2360,2360,0
20230919,161200,662364730,2360,2360,2360,2360,0
20230919,161100,662364730,2360,2360,2360,2360,0
20230919,161000,662364730,2360,2360,2360,2360,0
20230919,160900,662364730,2360,2360,2360,2360,0
20230919,160800,662364730,2360,2360,2360,2360,0
20230919,160700,662364730,2360,2360,2360,2360,0
20230919,160600,662364730,2360,2360,2360,2360,0
20230919,160500,662364730,2360,2360,2360,2360,0
20230919,160400,662364730,2360,2360,2360,2360,0
20230919,160300,662364730,2360,2360,2360,2360,0
20230919,160200,662364730,2360,2360,2360,2360,0
20230919,160100,662364730,2360,2360,2360,2360,0
20230919,160000,662364730,2360,2360,2360,2360,0
20230919,155900,662364730,2360,2360,2360,2360,5623
20230919,155800,662364730,2360,2360,2360,2360,0
20230919,155700,662364730,2360,2360,2360,2360,0
20230919,155600,662364730,2360,2360,2360,2360,0
20230919,155500,662364730,2360,2360,2360,2360,0
20230919,155400,662364730,2360,2360,2360,2360,0
20230919,155300,662364730,2360,2360,2360,2360,0
20230919,155200,662364730,2360,2360,2360,2360,0
20230919,155100,662364730,2360,2360,2360,2360,0
20230919,155000,662364730,2360,2360,2360,2360,0
20230919,154900,662364730,2360,2360,2360,2360,0
20230919,154800,662364730,2360,2360,2360,2360,0
20230919,154700,662364730,2360,2360,2360,2360,0
20230919,154600,662364730,2360,2360,2360,2360,0
20230919,154500,662364730,2360,2360,2360,2360,0
20230919,154400,662364730,2360,2360,2360,2360,0
20230919,154300,662364730,2360,2360,2360,2360,0
20230919,154200,662364730,2360,2360,2360,2360,0
20230919,154100,662364730,2360,2360,2360,2360,0
20230919,154000,662364730,2360,2360,2360,2360,0
20230919,153900,662364730,2360,2360,2360,2360,0
20230919,153800,662364730,2360,2360,2360,2360,0
20230919,153700,662364730,2360,2360,2360,2360,0
20230919,153600,662364730,2360,2360,2360,2360,0
20230919,153500,662364730,2360,2360,2360,2360,0
20230919,153400,662364730,2360,2360,2360,2360,0
20230919,153300,662364730,2360,2360,2360,2360,0
20230919,153200,662364730,2360,2360,2360,2360,0
20230919,153100,662364730,2360,2360,2360,2360,0
20230919,153000,662364730,2360,2360,2360,2360,5623
20230919,152900,649094450,2360,2360,2360,2360,0
20230919,152800,649094450,2360,2360,2360,2360,0
20230919,152700,649094450,2360,2360,2360,2360,0
20230919,152600,649094450,2360,2360,2360,2360,0
20230919,152500,649094450,2360,2360,2360,2360,0
20230919,152400,649094450,2360,2360,2360,2360,0
20230919,152300,649094450,2360,2360,2360,2360,0
20230919,152200,649094450,2360,2360,2360,2360,0
20230919,152100,649094450,2360,2360,2360,2360,0
20230919,152000,649094450,2360,2360,2360,2360,0
20230919,151900,649094450,2360,2360,2360,2360,3
20230919,151800,649087370,2360,2355,2360,2355,1078
20230919,151700,646544795,2360,2355,2360,2355,738
20230919,151600,644806780,2350,2350,2355,2350,3004
20230919,151500,637741375,2350,2355,2360,2350,3982
20230919,151400,628367545,2360,2365,2365,2360,1309
20230919,151300,625275805,2365,2360,2365,2360,2154
20230919,151200,620192360,2365,2365,2365,2365,391
20230919,151100,619267645,2360,2360,2360,2360,4170
20230919,151000,609426445,2355,2355,2355,2355,73
20230919,150900,609254530,2360,2355,2360,2355,101
20230919,150800,609016670,2355,2360,2360,2355,505
20230919,150700,607825895,2360,2360,2360,2360,0
20230919,150600,607825895,2360,2360,2360,2360,1
20230919,150500,607823535,2355,2355,2355,2355,90
20230919,150400,607611585,2360,2360,2360,2360,130
20230919,150300,607304785,2360,2360,2360,2360,101
20230919,150200,607066425,2360,2360,2360,2360,0
20230919,150100,607066425,2360,2355,2360,2355,49
20230919,150000,606951025,2355,2355,2355,2355,199
20230919,145900,606482380,2360,2360,2360,2360,300
20230919,145800,605774380,2360,2360,2360,2360,0
20230919,145700,605774380,2360,2360,2360,2360,100
20230919,145600,605538380,2360,2360,2360,2360,609
20230919,145500,604101140,2360,2360,2360,2360,26
20230919,145400,604039780,2360,2360,2360,2360,100
20230919,145300,603803780,2360,2355,2360,2355,1112
20230919,145200,601179960,2365,2365,2365,2365,0
20230919,145100,601179960,2365,2365,2365,2365,4
20230919,145000,601170500,2365,2365,2365,2365,4
20230919,144900,601161040,2355,2355,2355,2355,2431
20230919,144800,595436035,2360,2365,2365,2360,860
20230919,144700,593406430,2360,2360,2360,2360,1924
20230919,144600,588865790,2360,2360,2360,2360,172
20230919,144500,588459870,2360,2360,2360,2360,2
20230919,144400,588455150,2360,2360,2360,2360,7070
20230919,144300,571769950,2360,2365,2365,2360,170
20230919,144200,571368700,2365,2365,2365,2365,500
20230919,144100,570186200,2365,2370,2370,2365,508
20230919,144000,568984740,2365,2365,2365,2365,1030
20230919,143900,566548790,2365,2365,2365,2365,500
20230919,143800,565366290,2360,2360,2360,2360,0
20230919,143700,565366290,2360,2360,2360,2360,246
20230919,143600,564785730,2365,2365,2365,2365,4
20230919,143500,564776270,2365,2365,2365,2365,123
20230919,143400,564485375,2360,2365,2365,2360,14012
20230919,143300,531347510,2370,2370,2370,2370,10
20230919,143200,531323810,2370,2370,2370,2370,0
20230919,143100,531323810,2370,2370,2370,2370,2
20230919,143000,531319070,2370,2370,2370,2370,1
20230919,142900,531316700,2365,2365,2365,2365,0
20230919,142800,531316700,2365,2365,2365,2365,300
20230919,142700,530607200,2370,2370,2370,2370,0
20230919,142600,530607200,2370,2370,2370,2370,0
20230919,142500,530607200,2370,2365,2370,2365,1351
20230919,142400,527411330,2370,2365,2370,2365,728
20230919,142300,525689510,2370,2370,2370,2370,2
20230919,142200,525684770,2370,2370,2370,2365,1721
20230919,142100,521614100,2370,2365,2370,2365,2255
20230919,142000,516279795,2370,2370,2370,2370,2422
20230919,141900,510539655,2370,2370,2370,2370,886
20230919,141800,508439835,2370,2370,2370,2370,5001
20230919,141700,496587465,2370,2370,2370,2370,0
20230919,141600,496587465,2370,2370,2370,2370,0
20230919,141500,496587465,2370,2370,2370,2370,210
20230919,141400,496089765,2370,2370,2370,2370,0
20230919,141300,496089765,2370,2370,2370,2370,700
20230919,141200,494430765,2370,2370,2370,2370,10
20230919,141100,494407065,2370,2370,2370,2370,923
20230919,141000,492219555,2370,2370,2370,2370,83
20230919,140900,492022845,2370,2370,2370,2365,5089
20230919,140800,479976915,2370,2370,2370,2370,112
20230919,140700,479711475,2370,2370,2370,2370,101
20230919,140600,479472105,2370,2370,2370,2370,209
20230919,140500,478976775,2370,2370,2370,2370,2
20230919,140400,478972035,2370,2370,2370,2370,0
20230919,140300,478972035,2370,2365,2370,2365,2002
20230919,140200,474237300,2370,2370,2370,2370,1
20230919,140100,474234930,2375,2375,2375,2375,1
20230919,140000,474232555,2370,2370,2370,2370,0
20230919,135900,474232555,2370,2370,2370,2370,10
20230919,135800,474208855,2370,2370,2370,2370,32
20230919,135700,474133015,2370,2370,2370,2370,24
20230919,135600,474076135,2370,2370,2370,2370,998
20230919,135500,471710875,2370,2370,2370,2370,376
20230919,135400,470819755,2370,2370,2370,2370,0
20230919,135300,470819755,2370,2370,2370,2370,57
20230919,135200,470684665,2370,2365,2370,2365,4819
20230919,135100,459263640,2365,2365,2370,2365,7
20230919,135000,459247080,2365,2365,2365,2365,2
20230919,134900,459242350,2365,2365,2365,2365,343
20230919,134800,458431155,2370,2370,2370,2370,113
20230919,134700,458163345,2370,2370,2370,2370,9
20230919,134600,458142015,2370,2370,2370,2370,1
20230919,134500,458139645,2370,2370,2370,2370,2
20230919,134400,458134905,2370,2370,2370,2370,2
20230919,134300,458130165,2370,2370,2370,2370,0
20230919,134200,458130165,2370,2370,2370,2370,155
20230919,134100,457762815,2370,2370,2370,2370,0
20230919,134000,457762815,2370,2370,2370,2370,0
20230919,133900,457762815,2370,2370,2370,2370,56
20230919,133800,457630095,2370,2370,2375,2370,1228
20230919,133700,454718610,2370,2370,2370,2370,2
20230919,133600,454713870,2370,2370,2370,2370,10
20230919,133500,454690170,2370,2370,2370,2370,50
20230919,133400,454571670,2370,2370,2370,2365,357
20230919,133300,453727330,2370,2370,2370,2370,0
20230919,133200,453727330,2370,2370,2370,2370,0
20230919,133100,453727330,2370,2370,2370,2370,1658
20230919,133000,449797870,2370,2370,2370,2370,1063
20230919,132900,447278560,2370,2370,2370,2370,370
20230919,132800,446401660,2370,2370,2370,2370,472
20230919,132700,445283020,2370,2370,2370,2370,1548
20230919,132600,441614260,2375,2375,2375,2375,42
20230919,132500,441514510,2375,2375,2375,2375,1
20230919,132400,441512135,2375,2375,2375,2375,0
20230919,132300,441512135,2375,2375,2375,2375,0
20230919,132200,441512135,2375,2370,2375,2370,2
20230919,132100,441507390,2375,2375,2375,2375,15
20230919,132000,441471765,2375,2375,2375,2375,0
20230919,131900,441471765,2375,2375,2375,2375,0
20230919,131800,441471765,2375,2375,2375,2375,0
20230919,131700,441471765,2375,2375,2375,2375,0
20230919,131600,441471765,2375,2375,2375,2375,0
20230919,131500,441471765,2375,2375,2375,2375,2
20230919,131400,441467015,2375,2375,2375,2375,0
20230919,131300,441467015,2375,2370,2375,2370,191
20230919,131200,441014290,2370,2370,2370,2370,1
20230919,131100,441011920,2370,2370,2370,2370,1001
20230919,131000,438639550,2370,2370,2370,2370,0
20230919,130900,438639550,2370,2370,2370,2370,0
20230919,130800,438639550,2370,2370,2375,2370,151
20230919,130700,438281675,2370,2370,2370,2370,6
20230919,130600,438267455,2370,2370,2370,2370,106
20230919,130500,438016235,2375,2370,2375,2370,17
20230919,130400,437975910,2370,2375,2375,2370,11
20230919,130300,437949835,2365,2365,2365,2365,0
20230919,130200,437949835,2365,2370,2370,2365,2285
20230919,130100,432538335,2370,2375,2375,2370,2132
20230919,130000,427485490,2380,2380,2380,2380,0
20230919,125900,427485490,2380,2380,2380,2380,1
20230919,125800,427483110,2375,2375,2380,2375,850
20230919,125700,425460460,2375,2375,2375,2375,0
20230919,125600,425460460,2375,2375,2375,2375,0
20230919,125500,425460460,2375,2375,2375,2375,1000
20230919,125400,423085460,2375,2375,2375,2375,0
20230919,125300,423085460,2375,2375,2375,2375,0
20230919,125200,423085460,2375,2375,2375,2375,301
20230919,125100,422370585,2375,2375,2375,2375,10
20230919,125000,422346835,2375,2370,2375,2370,720
20230919,124900,420638935,2375,2375,2375,2375,1
20230919,124800,420636560,2375,2375,2375,2375,17
20230919,124700,420596185,2370,2370,2370,2370,1500
20230919,124600,417041185,2375,2375,2375,2375,0
20230919,124500,417041185,2375,2375,2375,2375,60
20230919,124400,416898685,2380,2380,2380,2380,0
20230919,124300,416898685,2380,2380,2380,2375,7
20230919,124200,416882050,2375,2375,2375,2375,0
20230919,124100,416882050,2375,2375,2375,2375,200
20230919,124000,416407050,2375,2375,2375,2375,202
20230919,123900,415927300,2375,2375,2375,2375,1020
20230919,123800,413504800,2375,2375,2375,2375,30
20230919,123700,413433550,2370,2370,2370,2370,0
20230919,123600,413433550,2370,2370,2370,2370,0
20230919,123500,413433550,2370,2370,2370,2370,0
20230919,123400,413433550,2370,2370,2370,2370,0
20230919,123300,413433550,2370,2370,2370,2370,2
20230919,123200,413428810,2375,2375,2375,2375,0
20230919,123100,413428810,2375,2375,2375,2375,0
20230919,123000,413428810,2375,2375,2375,2375,0
20230919,122900,413428810,2375,2375,2375,2375,0
20230919,122800,413428810,2375,2375,2375,2375,0
20230919,122700,413428810,2375,2375,2375,2375,22
20230919,122600,413376560,2375,2375,2375,2375,0
20230919,122500,413376560,2375,2375,2375,2375,0
20230919,122400,413376560,2375,2375,2375,2375,0
20230919,122300,413376560,2375,2375,2375,2375,63
20230919,122200,413226935,2375,2375,2375,2375,0
20230919,122100,413226935,2375,2370,2375,2370,4074
20230919,122000,403571550,2380,2380,2380,2380,1
20230919,121900,403569170,2375,2375,2375,2375,0
20230919,121800,403569170,2375,2375,2375,2375,1068
20230919,121700,401032670,2375,2375,2375,2375,2
20230919,121600,401027920,2375,2375,2375,2375,3
20230919,121500,401020795,2375,2375,2375,2375,65
20230919,121400,400866420,2375,2375,2375,2375,580
20230919,121300,399488920,2375,2375,2375,2375,59
20230919,121200,399348795,2375,2375,2375,2375,0
20230919,121100,399348795,2375,2375,2375,2375,0
20230919,121000,399348795,2375,2375,2375,2375,10
20230919,120900,399325045,2375,2375,2375,2375,100
20230919,120800,399087545,2375,2375,2375,2375,1
20230919,120700,399085170,2375,2375,2375,2375,1
20230919,120600,399082795,2375,2375,2375,2375,300
20230919,120500,398370295,2375,2375,2375,2375,0
20230919,120400,398370295,2375,2375,2375,2375,0
20230919,120300,398370295,2375,2375,2375,2375,1
20230919,120200,398367920,2370,2370,2370,2370,0
20230919,120100,398367920,2370,2370,2370,2370,0
20230919,120000,398367920,2370,2370,2370,2370,992
20230919,115900,396016880,2370,2370,2370,2370,1891
20230919,115800,391535210,2370,2370,2370,2370,80
20230919,115700,391345610,2370,2370,2370,2370,200
20230919,115600,390871610,2370,2370,2370,2370,200
20230919,115500,390397610,2370,2375,2375,2370,2205
20230919,115400,385171705,2375,2375,2375,2375,0
20230919,115300,385171705,2375,2375,2375,2375,151
20230919,115200,384813080,2370,2370,2370,2370,7
20230919,115100,384796490,2375,2375,2375,2375,0
20230919,115000,384796490,2375,2375,2375,2375,509
20230919,114900,383587615,2375,2375,2375,2370,2240
20230919,114800,378269115,2375,2375,2375,2375,600
20230919,114700,376844115,2370,2370,2370,2370,0
20230919,114600,376844115,2370,2370,2370,2370,0
20230919,114500,376844115,2370,2370,2370,2370,2680
20230919,114400,370492515,2370,2375,2375,2370,3286
20230919,114300,362690345,2375,2375,2375,2375,0
20230919,114200,362690345,2375,2375,2375,2375,0
20230919,114100,362690345,2375,2375,2375,2375,20
20230919,114000,362642845,2375,2375,2375,2375,0
20230919,113900,362642845,2375,2375,2375,2375,177
20230919,113800,362222470,2380,2375,2380,2375,35
20230919,113700,362139340,2375,2375,2375,2375,2
20230919,113600,362134590,2375,2375,2380,2375,945
20230919,113500,359890165,2375,2380,2380,2375,148
20230919,113400,359538660,2375,2370,2375,2370,1425
20230919,113300,356154550,2370,2375,2375,2370,2599
20230919,113200,349988425,2375,2375,2375,2375,203
20230919,113100,349506300,2380,2380,2380,2380,1
20230919,113000,349503920,2375,2370,2375,2370,11
20230919,112900,349477845,2375,2375,2375,2375,23
20230919,112800,349423220,2375,2375,2375,2375,227
20230919,112700,348884095,2375,2375,2375,2375,36
20230919,112600,348798595,2375,2375,2375,2375,200
20230919,112500,348323595,2375,2375,2380,2375,538
20230919,112400,347045810,2375,2375,2375,2375,50
20230919,112300,346927060,2375,2370,2375,2365,31
20230919,112200,346853725,2365,2375,2375,2365,9000
20230919,112100,325512270,2380,2385,2385,2380,3193
20230919,112000,317912925,2380,2380,2380,2380,5
20230919,111900,317901025,2385,2380,2385,2380,236
20230919,111800,317339340,2380,2380,2380,2380,815
20230919,111700,315399640,2380,2380,2380,2380,18
20230919,111600,315356800,2390,2380,2390,2370,9044
20230919,111500,293878325,2375,2385,2390,2375,7969
20230919,111400,274891020,2385,2385,2385,2385,15
20230919,111300,274855245,2390,2390,2390,2390,6
20230919,111200,274840905,2385,2390,2390,2385,673
20230919,111100,273232935,2390,2390,2390,2390,0
20230919,111000,273232935,2390,2390,2390,2390,0
20230919,110900,273232935,2390,2395,2395,2390,9142
20230919,110800,251373145,2395,2395,2395,2395,64
20230919,110700,251219865,2395,2395,2395,2395,4245
20230919,110600,241053090,2400,2400,2400,2400,0
20230919,110500,241053090,2400,2400,2400,2400,1
20230919,110400,241050690,2400,2400,2400,2400,444
20230919,110300,239985090,2405,2400,2405,2400,2
20230919,110200,239980285,2395,2400,2400,2395,80
20230919,110100,239788535,2400,2400,2400,2400,0
20230919,110000,239788535,2400,2400,2400,2400,0
20230919,105900,239788535,2400,2400,2400,2400,31
20230919,105800,239714135,2400,2400,2400,2400,50
20230919,105700,239594135,2395,2395,2395,2395,55
20230919,105600,239462410,2400,2395,2400,2395,69
20230919,105500,239297105,2400,2400,2400,2400,111
20230919,105400,239030705,2400,2400,2400,2400,0
20230919,105300,239030705,2400,2400,2400,2400,52
20230919,105200,238905905,2400,2400,2400,2400,0
20230919,105100,238905905,2400,2400,2400,2400,1
20230919,105000,238903505,2410,2395,2410,2395,1204
20230919,104900,236019910,2395,2400,2400,2395,3367
20230919,104800,227955650,2400,2400,2400,2400,100
20230919,104700,227715650,2400,2405,2410,2400,3951
20230919,104600,218230540,2405,2405,2405,2405,20
20230919,104500,218182440,2405,2405,2405,2405,0
20230919,104400,218182440,2405,2405,2405,2405,10
20230919,104300,218158390,2400,2400,2400,2400,0
20230919,104200,218158390,2400,2400,2400,2400,0
20230919,104100,218158390,2400,2400,2400,2400,1426
20230919,104000,214735990,2400,2400,2400,2400,128
20230919,103900,214428790,2405,2405,2405,2405,0
20230919,103800,214428790,2405,2405,2405,2405,0
20230919,103700,214428790,2405,2405,2405,2405,453
20230919,103600,213339325,2410,2410,2410,2410,0
20230919,103500,213339325,2410,2400,2410,2395,686
20230919,103400,211693180,2400,2410,2410,2400,235
20230919,103300,211129170,2410,2405,2410,2400,4455
20230919,103200,200434690,2400,2400,2400,2400,1620
20230919,103100,196546690,2410,2405,2410,2405,1507
20230919,103000,192922350,2405,2405,2405,2405,294
20230919,102900,192215280,2400,2400,2400,2400,0
20230919,102800,192215280,2400,2400,2400,2400,4
20230919,102700,192205680,2405,2405,2405,2405,2040
20230919,102600,187299480,2410,2410,2410,2410,100
20230919,102500,187058480,2405,2405,2405,2405,51
20230919,102400,186935825,2405,2405,2405,2400,102
20230919,102300,186691015,2405,2405,2405,2405,51
20230919,102200,186568360,2405,2405,2405,2405,320
20230919,102100,185798760,2405,2405,2405,2405,1
20230919,102000,185796355,2400,2405,2405,2400,2062
20230919,101900,180847550,2405,2405,2405,2405,2
20230919,101800,180842740,2405,2405,2405,2405,736
20230919,101700,179072660,2405,2405,2405,2405,279
20230919,101600,178401665,2400,2410,2410,2400,13254
20230919,101500,146539040,2410,2410,2410,2410,2
20230919,101400,146534220,2410,2410,2410,2410,0
20230919,101300,146534220,2410,2410,2410,2410,31
20230919,101200,146459510,2410,2410,2410,2405,179
20230919,101100,146028445,2405,2410,2410,2405,300
20230919,101000,145305865,2415,2415,2415,2415,0
20230919,100900,145305865,2415,2415,2415,2415,0
20230919,100800,145305865,2415,2410,2415,2410,431
20230919,100700,144267150,2410,2410,2410,2410,5570
20230919,100600,130843450,2410,2410,2410,2410,7636
20230919,100500,112440690,2415,2410,2415,2410,171
20230919,100400,112028530,2415,2415,2415,2415,1
20230919,100300,112026115,2415,2415,2415,2415,5
20230919,100200,112014040,2420,2420,2420,2420,0
20230919,100100,112014040,2420,2420,2420,2420,50
20230919,100000,111893040,2420,2420,2420,2420,90
20230919,095900,111675240,2420,2420,2420,2420,0
20230919,095800,111675240,2420,2420,2420,2420,826
20230919,095700,109676320,2420,2420,2420,2420,1
20230919,095600,109673900,2415,2415,2415,2415,0
20230919,095500,109673900,2415,2415,2415,2415,891
20230919,095400,107522135,2415,2415,2415,2415,12
20230919,095300,107493155,2415,2415,2415,2415,10
20230919,095200,107469005,2415,2415,2415,2415,21
20230919,095100,107418290,2415,2415,2415,2415,0
20230919,095000,107418290,2415,2410,2415,2410,112
20230919,094900,107148115,2410,2410,2410,2410,0
20230919,094800,107148115,2410,2415,2415,2410,3002
20230919,094700,99898535,2415,2415,2415,2415,1
20230919,094600,99896120,2425,2425,2425,2425,0
20230919,094500,99896120,2425,2415,2425,2415,2122
20230919,094400,94762150,2420,2420,2420,2420,0
20230919,094300,94762150,2420,2415,2420,2415,2012
20230919,094200,89903110,2415,2420,2420,2415,5681
20230919,094100,76183490,2415,2415,2425,2415,843
20230919,094000,74145080,2425,2425,2425,2425,0
20230919,093900,74145080,2425,2425,2425,2425,3
20230919,093800,74137805,2425,2415,2425,2415,162
20230919,093700,73746565,2425,2415,2425,2415,2702
20230919,093600,67220555,2420,2420,2420,2420,2
20230919,093500,67215715,2425,2420,2425,2415,573
20230919,093400,65829350,2430,2430,2430,2430,3
20230919,093300,65822060,2430,2420,2430,2420,202
20230919,093200,65332200,2420,2420,2430,2420,303
20230919,093100,64598930,2430,2420,2430,2420,1947
20230919,093000,59884670,2435,2425,2435,2425,1000
20230919,092900,57454530,2425,2425,2425,2420,893
20230919,092800,55292940,2425,2420,2425,2420,320
20230919,092700,54518535,2425,2425,2425,2425,3
20230919,092600,54511260,2420,2420,2420,2420,2101
20230919,092500,49426840,2415,2415,2415,2415,2112
20230919,092400,44326360,2420,2415,2420,2415,291
20230919,092300,43623590,2420,2415,2420,2415,411
20230919,092200,42631010,2420,2420,2420,2420,1
20230919,092100,42628590,2420,2420,2420,2420,203
20230919,092000,42137330,2420,2415,2420,2415,137
20230919,091900,41806095,2415,2415,2420,2415,2027
20230919,091800,36910860,2420,2420,2420,2420,1
20230919,091700,36908440,2420,2420,2425,2420,2491
20230919,091600,30880215,2425,2415,2425,2415,811
20230919,091500,28921630,2430,2420,2430,2420,1003
20230919,091400,26494360,2425,2425,2425,2425,301
20230919,091300,25764435,2430,2430,2430,2430,76
20230919,091200,25579755,2430,2425,2430,2425,1001
20230919,091100,23152325,2430,2430,2430,2430,0
20230919,091000,23152325,2430,2425,2430,2420,1106
20230919,090900,20471870,2420,2420,2420,2420,392
20230919,090800,19523230,2425,2420,2425,2420,531
20230919,090700,18238200,2420,2425,2425,2420,305
20230919,090600,17500075,2425,2425,2425,2425,558
20230919,090500,16146925,2425,2420,2425,2420,413
20230919,090400,15145410,2425,2420,2425,2420,251
20230919,090300,14537985,2415,2415,2415,2415,404
20230919,090200,13562325,2425,2425,2425,2425,1
20230919,090100,13559900,2410,2440,2440,2410,3398
20230919,090000,5343570,2430,2430,2430,2430,2199