stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194200,778102190,2635,2635,2635,2635,4160
20230911,194100,778102190,2635,2635,2635,2635,0
20230911,194000,778102190,2635,2635,2635,2635,0
20230911,193900,778102190,2635,2635,2635,2635,0
20230911,193800,778102190,2635,2635,2635,2635,0
20230911,193700,778102190,2635,2635,2635,2635,0
20230911,193600,778102190,2635,2635,2635,2635,0
20230911,193500,778102190,2635,2635,2635,2635,0
20230911,193400,778102190,2635,2635,2635,2635,0
20230911,193300,778102190,2635,2635,2635,2635,0
20230911,193200,778102190,2635,2635,2635,2635,0
20230911,193100,778102190,2635,2635,2635,2635,0
20230911,193000,778102190,2635,2635,2635,2635,0
20230911,192900,778102190,2635,2635,2635,2635,0
20230911,192800,778102190,2635,2635,2635,2635,0
20230911,192700,778102190,2635,2635,2635,2635,0
20230911,192600,778102190,2635,2635,2635,2635,0
20230911,192500,778102190,2635,2635,2635,2635,0
20230911,192400,778102190,2635,2635,2635,2635,0
20230911,192300,778102190,2635,2635,2635,2635,0
20230911,192200,778102190,2635,2635,2635,2635,0
20230911,192100,778102190,2635,2635,2635,2635,0
20230911,192000,778102190,2635,2635,2635,2635,0
20230911,191900,778102190,2635,2635,2635,2635,0
20230911,191800,778102190,2635,2635,2635,2635,0
20230911,191700,778102190,2635,2635,2635,2635,0
20230911,191600,778102190,2635,2635,2635,2635,0
20230911,191500,778102190,2635,2635,2635,2635,0
20230911,191400,778102190,2635,2635,2635,2635,0
20230911,191300,778102190,2635,2635,2635,2635,0
20230911,191200,778102190,2635,2635,2635,2635,4160
20230911,191100,778102190,2635,2635,2635,2635,0
20230911,191000,778102190,2635,2635,2635,2635,0
20230911,190900,778102190,2635,2635,2635,2635,0
20230911,190800,778102190,2635,2635,2635,2635,0
20230911,190700,778102190,2635,2635,2635,2635,0
20230911,190600,778102190,2635,2635,2635,2635,0
20230911,190500,778102190,2635,2635,2635,2635,0
20230911,190400,778102190,2635,2635,2635,2635,0
20230911,190300,778102190,2635,2635,2635,2635,0
20230911,190200,778102190,2635,2635,2635,2635,0
20230911,190100,778102190,2635,2635,2635,2635,0
20230911,190000,778102190,2635,2635,2635,2635,0
20230911,185900,778102190,2635,2635,2635,2635,0
20230911,185800,778102190,2635,2635,2635,2635,0
20230911,185700,778102190,2635,2635,2635,2635,0
20230911,185600,778102190,2635,2635,2635,2635,0
20230911,185500,778102190,2635,2635,2635,2635,0
20230911,185400,778102190,2635,2635,2635,2635,0
20230911,185300,778102190,2635,2635,2635,2635,0
20230911,185200,778102190,2635,2635,2635,2635,0
20230911,185100,778102190,2635,2635,2635,2635,0
20230911,185000,778102190,2635,2635,2635,2635,0
20230911,184900,778102190,2635,2635,2635,2635,0
20230911,184800,778102190,2635,2635,2635,2635,0
20230911,184700,778102190,2635,2635,2635,2635,0
20230911,184600,778102190,2635,2635,2635,2635,0
20230911,184500,778102190,2635,2635,2635,2635,0
20230911,184400,778102190,2635,2635,2635,2635,0
20230911,184300,778102190,2635,2635,2635,2635,0
20230911,184200,778102190,2635,2635,2635,2635,4160
20230911,184100,778102190,2635,2635,2635,2635,0
20230911,184000,778102190,2635,2635,2635,2635,0
20230911,183900,778102190,2635,2635,2635,2635,0
20230911,183800,778102190,2635,2635,2635,2635,0
20230911,183700,778102190,2635,2635,2635,2635,0
20230911,183600,778102190,2635,2635,2635,2635,0
20230911,183500,778102190,2635,2635,2635,2635,0
20230911,183400,778102190,2635,2635,2635,2635,0
20230911,183300,778102190,2635,2635,2635,2635,0
20230911,183200,778102190,2635,2635,2635,2635,0
20230911,183100,778102190,2635,2635,2635,2635,0
20230911,183000,778102190,2635,2635,2635,2635,0
20230911,182900,778102190,2635,2635,2635,2635,0
20230911,182800,778102190,2635,2635,2635,2635,0
20230911,182700,778102190,2635,2635,2635,2635,0
20230911,182600,778102190,2635,2635,2635,2635,0
20230911,182500,778102190,2635,2635,2635,2635,0
20230911,182400,778102190,2635,2635,2635,2635,0
20230911,182300,778102190,2635,2635,2635,2635,0
20230911,182200,778102190,2635,2635,2635,2635,0
20230911,182100,778102190,2635,2635,2635,2635,0
20230911,182000,778102190,2635,2635,2635,2635,0
20230911,181900,778102190,2635,2635,2635,2635,0
20230911,181800,778102190,2635,2635,2635,2635,0
20230911,181700,778102190,2635,2635,2635,2635,0
20230911,181600,778102190,2635,2635,2635,2635,0
20230911,181500,778102190,2635,2635,2635,2635,0
20230911,181400,778102190,2635,2635,2635,2635,0
20230911,181300,778102190,2635,2635,2635,2635,0
20230911,181200,778102190,2635,2635,2635,2635,4160
20230911,181100,778102190,2635,2635,2635,2635,0
20230911,181000,778102190,2635,2635,2635,2635,0
20230911,180900,778102190,2635,2635,2635,2635,0
20230911,180800,778102190,2635,2635,2635,2635,0
20230911,180700,778102190,2635,2635,2635,2635,0
20230911,180600,778102190,2635,2635,2635,2635,0
20230911,180500,778102190,2635,2635,2635,2635,0
20230911,180400,778102190,2635,2635,2635,2635,0
20230911,180300,778102190,2635,2635,2635,2635,0
20230911,180200,778102190,2635,2635,2635,2635,0
20230911,180100,778102190,2635,2635,2635,2635,0
20230911,180000,778102190,2635,2635,2635,2635,0
20230911,175900,778102190,2635,2635,2635,2635,0
20230911,175800,778102190,2635,2635,2635,2635,0
20230911,175700,778102190,2635,2635,2635,2635,0
20230911,175600,778102190,2635,2635,2635,2635,0
20230911,175500,778102190,2635,2635,2635,2635,0
20230911,175400,778102190,2635,2635,2635,2635,0
20230911,175300,778102190,2635,2635,2635,2635,0
20230911,175200,778102190,2635,2635,2635,2635,0
20230911,175100,778102190,2635,2635,2635,2635,0
20230911,175000,778102190,2635,2635,2635,2635,0
20230911,174900,778102190,2635,2635,2635,2635,0
20230911,174800,778102190,2635,2635,2635,2635,0
20230911,174700,778102190,2635,2635,2635,2635,0
20230911,174600,778102190,2635,2635,2635,2635,0
20230911,174500,778102190,2635,2635,2635,2635,0
20230911,174400,778102190,2635,2635,2635,2635,0
20230911,174300,778102190,2635,2635,2635,2635,0
20230911,174200,778102190,2635,2635,2635,2635,4160
20230911,174100,778102190,2635,2635,2635,2635,0
20230911,174000,778102190,2635,2635,2635,2635,0
20230911,173900,778102190,2635,2635,2635,2635,0
20230911,173800,778102190,2635,2635,2635,2635,0
20230911,173700,778102190,2635,2635,2635,2635,0
20230911,173600,778102190,2635,2635,2635,2635,0
20230911,173500,778102190,2635,2635,2635,2635,0
20230911,173400,778102190,2635,2635,2635,2635,0
20230911,173300,778102190,2635,2635,2635,2635,0
20230911,173200,778102190,2635,2635,2635,2635,0
20230911,173100,778102190,2635,2635,2635,2635,0
20230911,173000,778102190,2635,2635,2635,2635,0
20230911,172900,778102190,2635,2635,2635,2635,0
20230911,172800,778102190,2635,2635,2635,2635,0
20230911,172700,778102190,2635,2635,2635,2635,0
20230911,172600,778102190,2635,2635,2635,2635,0
20230911,172500,778102190,2635,2635,2635,2635,0
20230911,172400,778102190,2635,2635,2635,2635,0
20230911,172300,778102190,2635,2635,2635,2635,0
20230911,172200,778102190,2635,2635,2635,2635,0
20230911,172100,778102190,2635,2635,2635,2635,0
20230911,172000,778102190,2635,2635,2635,2635,0
20230911,171900,778102190,2635,2635,2635,2635,0
20230911,171800,778102190,2635,2635,2635,2635,0
20230911,171700,778102190,2635,2635,2635,2635,0
20230911,171600,778102190,2635,2635,2635,2635,0
20230911,171500,778102190,2635,2635,2635,2635,0
20230911,171400,778102190,2635,2635,2635,2635,0
20230911,171300,778102190,2635,2635,2635,2635,0
20230911,171200,778102190,2635,2635,2635,2635,4160
20230911,171100,778102190,2635,2635,2635,2635,0
20230911,171000,778102190,2635,2635,2635,2635,0
20230911,170900,778102190,2635,2635,2635,2635,0
20230911,170800,778102190,2635,2635,2635,2635,0
20230911,170700,778102190,2635,2635,2635,2635,0
20230911,170600,778102190,2635,2635,2635,2635,0
20230911,170500,778102190,2635,2635,2635,2635,0
20230911,170400,778102190,2635,2635,2635,2635,0
20230911,170300,778102190,2635,2635,2635,2635,0
20230911,170200,778102190,2635,2635,2635,2635,0
20230911,170100,778102190,2635,2635,2635,2635,0
20230911,170000,778102190,2635,2635,2635,2635,0
20230911,165900,778102190,2635,2635,2635,2635,0
20230911,165800,778102190,2635,2635,2635,2635,0
20230911,165700,778102190,2635,2635,2635,2635,0
20230911,165600,778102190,2635,2635,2635,2635,0
20230911,165500,778102190,2635,2635,2635,2635,0
20230911,165400,778102190,2635,2635,2635,2635,0
20230911,165300,778102190,2635,2635,2635,2635,0
20230911,165200,778102190,2635,2635,2635,2635,0
20230911,165100,778102190,2635,2635,2635,2635,0
20230911,165000,778102190,2635,2635,2635,2635,0
20230911,164900,778102190,2635,2635,2635,2635,0
20230911,164800,778102190,2635,2635,2635,2635,0
20230911,164700,778102190,2635,2635,2635,2635,0
20230911,164600,778102190,2635,2635,2635,2635,0
20230911,164500,778102190,2635,2635,2635,2635,0
20230911,164400,778102190,2635,2635,2635,2635,0
20230911,164300,778102190,2635,2635,2635,2635,0
20230911,164200,778102190,2635,2635,2635,2635,4160
20230911,164100,778102190,2635,2635,2635,2635,0
20230911,164000,778102190,2635,2635,2635,2635,0
20230911,163900,778102190,2635,2635,2635,2635,0
20230911,163800,778102190,2635,2635,2635,2635,0
20230911,163700,778102190,2635,2635,2635,2635,0
20230911,163600,778102190,2635,2635,2635,2635,0
20230911,163500,778102190,2635,2635,2635,2635,0
20230911,163400,778102190,2635,2635,2635,2635,0
20230911,163300,778102190,2635,2635,2635,2635,0
20230911,163200,778102190,2635,2635,2635,2635,0
20230911,163100,778102190,2635,2635,2635,2635,0
20230911,163000,778102190,2635,2635,2635,2635,0
20230911,162900,778102190,2635,2635,2635,2635,0
20230911,162800,778102190,2635,2635,2635,2635,0
20230911,162700,778102190,2635,2635,2635,2635,0
20230911,162600,778102190,2635,2635,2635,2635,0
20230911,162500,778102190,2635,2635,2635,2635,0
20230911,162400,778102190,2635,2635,2635,2635,0
20230911,162300,778102190,2635,2635,2635,2635,0
20230911,162200,778102190,2635,2635,2635,2635,0
20230911,162100,778102190,2635,2635,2635,2635,0
20230911,162000,778102190,2635,2635,2635,2635,0
20230911,161900,778102190,2635,2635,2635,2635,0
20230911,161800,778102190,2635,2635,2635,2635,0
20230911,161700,778102190,2635,2635,2635,2635,0
20230911,161600,778102190,2635,2635,2635,2635,0
20230911,161500,778102190,2635,2635,2635,2635,0
20230911,161400,778102190,2635,2635,2635,2635,0
20230911,161300,778102190,2635,2635,2635,2635,0
20230911,161200,778102190,2635,2635,2635,2635,4160
20230911,161100,778102190,2635,2635,2635,2635,0
20230911,161000,778102190,2635,2635,2635,2635,0
20230911,160900,778102190,2635,2635,2635,2635,0
20230911,160800,778102190,2635,2635,2635,2635,0
20230911,160700,778102190,2635,2635,2635,2635,0
20230911,160600,778102190,2635,2635,2635,2635,0
20230911,160500,778102190,2635,2635,2635,2635,0
20230911,160400,778102190,2635,2635,2635,2635,0
20230911,160300,778102190,2635,2635,2635,2635,0
20230911,160200,778102190,2635,2635,2635,2635,0
20230911,160100,778102190,2635,2635,2635,2635,0
20230911,160000,778102190,2635,2635,2635,2635,0
20230911,155900,778102190,2635,2635,2635,2635,0
20230911,155800,778102190,2635,2635,2635,2635,0
20230911,155700,778102190,2635,2635,2635,2635,0
20230911,155600,778102190,2635,2635,2635,2635,0
20230911,155500,778102190,2635,2635,2635,2635,0
20230911,155400,778102190,2635,2635,2635,2635,0
20230911,155300,778102190,2635,2635,2635,2635,0
20230911,155200,778102190,2635,2635,2635,2635,0
20230911,155100,778102190,2635,2635,2635,2635,0
20230911,155000,778102190,2635,2635,2635,2635,0
20230911,154900,778102190,2635,2635,2635,2635,0
20230911,154800,778102190,2635,2635,2635,2635,0
20230911,154700,778102190,2635,2635,2635,2635,0
20230911,154600,778102190,2635,2635,2635,2635,0
20230911,154500,778102190,2635,2635,2635,2635,0
20230911,154400,778102190,2635,2635,2635,2635,0
20230911,154300,778102190,2635,2635,2635,2635,0
20230911,154200,778102190,2635,2635,2635,2635,4160
20230911,154100,778102190,2635,2635,2635,2635,0
20230911,154000,778102190,2635,2635,2635,2635,0
20230911,153900,778102190,2635,2635,2635,2635,0
20230911,153800,778102190,2635,2635,2635,2635,0
20230911,153700,778102190,2635,2635,2635,2635,0
20230911,153600,778102190,2635,2635,2635,2635,0
20230911,153500,778102190,2635,2635,2635,2635,0
20230911,153400,778102190,2635,2635,2635,2635,0
20230911,153300,778102190,2635,2635,2635,2635,0
20230911,153200,778102190,2635,2635,2635,2635,0
20230911,153100,778102190,2635,2635,2635,2635,0
20230911,153000,778102190,2635,2635,2635,2635,4160
20230911,152900,767140590,2640,2640,2640,2640,0
20230911,152800,767140590,2640,2640,2640,2640,0
20230911,152700,767140590,2640,2640,2640,2640,0
20230911,152600,767140590,2640,2640,2640,2640,0
20230911,152500,767140590,2640,2640,2640,2640,0
20230911,152400,767140590,2640,2640,2640,2640,0
20230911,152300,767140590,2640,2640,2640,2640,0
20230911,152200,767140590,2640,2640,2640,2640,0
20230911,152100,767140590,2640,2640,2640,2640,0
20230911,152000,767140590,2640,2640,2640,2640,0
20230911,151900,767140590,2640,2635,2640,2635,171
20230911,151800,766689925,2640,2640,2640,2640,60
20230911,151700,766531525,2640,2640,2640,2640,0
20230911,151600,766531525,2640,2640,2640,2635,756
20230911,151500,764537685,2640,2640,2640,2640,1895
20230911,151400,759534885,2640,2640,2640,2640,110
20230911,151300,759244485,2640,2640,2640,2635,631
20230911,151200,757581145,2640,2640,2640,2640,54
20230911,151100,757438585,2640,2640,2640,2640,0
20230911,151000,757438585,2640,2640,2640,2640,600
20230911,150900,755854585,2640,2640,2640,2640,600
20230911,150800,754270585,2640,2640,2640,2640,381
20230911,150700,753264745,2640,2640,2640,2640,310
20230911,150600,752446345,2640,2645,2645,2640,504
20230911,150500,751115310,2645,2645,2645,2645,0
20230911,150400,751115310,2645,2640,2645,2640,1005
20230911,150300,748462085,2640,2640,2640,2640,206
20230911,150200,747918245,2640,2640,2640,2640,1697
20230911,150100,743438165,2640,2640,2640,2640,11
20230911,150000,743409125,2640,2640,2640,2640,17
20230911,145900,743364245,2635,2635,2635,2635,1000
20230911,145800,740729245,2640,2640,2640,2640,553
20230911,145700,739269325,2640,2640,2640,2640,2343
20230911,145600,733083805,2640,2640,2640,2640,173
20230911,145500,732627085,2640,2640,2640,2640,322
20230911,145400,731777005,2640,2640,2640,2635,149
20230911,145300,731383770,2640,2640,2640,2635,1378
20230911,145200,727752350,2640,2640,2640,2640,198
20230911,145100,727229630,2640,2640,2640,2640,1602
20230911,145000,723000350,2640,2640,2640,2640,210
20230911,144900,722445950,2640,2640,2640,2640,1260
20230911,144800,719119550,2635,2635,2635,2635,0
20230911,144700,719119550,2635,2640,2640,2635,257
20230911,144600,718441355,2640,2640,2640,2640,20
20230911,144500,718388555,2640,2635,2640,2635,357
20230911,144400,717447085,2640,2640,2640,2640,2
20230911,144300,717441805,2640,2640,2640,2640,25
20230911,144200,717375805,2640,2640,2640,2640,2083
20230911,144100,711876685,2640,2640,2640,2640,43
20230911,144000,711763165,2640,2640,2640,2635,380
20230911,143900,710760280,2640,2640,2640,2640,149
20230911,143800,710366920,2640,2640,2640,2640,434
20230911,143700,709221160,2635,2640,2640,2635,1425
20230911,143600,705459660,2640,2640,2640,2640,915
20230911,143500,703044060,2645,2645,2645,2645,1002
20230911,143400,700393770,2645,2645,2645,2645,0
20230911,143300,700393770,2645,2645,2645,2645,20
20230911,143200,700340870,2645,2640,2645,2640,111
20230911,143100,700047815,2640,2640,2640,2640,0
20230911,143000,700047815,2640,2640,2640,2640,0
20230911,142900,700047815,2640,2640,2640,2640,464
20230911,142800,698822855,2640,2640,2640,2640,442
20230911,142700,697655975,2645,2645,2645,2645,0
20230911,142600,697655975,2645,2645,2645,2645,3
20230911,142500,697648040,2645,2645,2645,2645,2
20230911,142400,697642750,2640,2645,2645,2640,5
20230911,142300,697629545,2645,2635,2645,2635,4
20230911,142200,697618975,2635,2635,2635,2635,200
20230911,142100,697091975,2635,2635,2635,2635,15
20230911,142000,697052450,2635,2635,2635,2635,1001
20230911,141900,694414815,2635,2640,2640,2635,1001
20230911,141800,691772180,2640,2640,2640,2640,12903
20230911,141700,657708260,2645,2645,2645,2645,1
20230911,141600,657705615,2645,2645,2645,2645,559
20230911,141500,656227060,2645,2645,2645,2645,1005
20230911,141400,653568835,2640,2640,2640,2640,740
20230911,141300,651615235,2645,2645,2645,2645,1000
20230911,141200,648970235,2640,2640,2640,2640,0
20230911,141100,648970235,2640,2640,2640,2640,3012
20230911,141000,641018555,2640,2640,2640,2640,500
20230911,140900,639698555,2645,2640,2645,2640,507
20230911,140800,638357550,2640,2640,2640,2640,51
20230911,140700,638222910,2640,2640,2640,2640,0
20230911,140600,638222910,2640,2640,2640,2640,0
20230911,140500,638222910,2640,2640,2640,2640,2030
20230911,140400,632863710,2640,2640,2640,2640,109
20230911,140300,632575950,2640,2640,2640,2640,3935
20230911,140200,622187550,2640,2640,2640,2640,0
20230911,140100,622187550,2640,2640,2640,2640,400
20230911,140000,621131550,2640,2640,2640,2640,2
20230911,135900,621126270,2635,2640,2640,2635,131
20230911,135800,620780755,2640,2640,2640,2640,47
20230911,135700,620656675,2640,2640,2640,2640,0
20230911,135600,620656675,2640,2640,2640,2640,38
20230911,135500,620556355,2640,2640,2640,2640,20
20230911,135400,620503555,2640,2640,2640,2640,39
20230911,135300,620400595,2640,2640,2640,2635,412
20230911,135200,619312975,2640,2640,2640,2640,0
20230911,135100,619312975,2640,2640,2640,2640,100
20230911,135000,619048975,2640,2640,2640,2640,3
20230911,134900,619041055,2640,2640,2640,2640,1011
20230911,134800,616372015,2640,2640,2640,2640,50
20230911,134700,616240015,2640,2640,2640,2640,0
20230911,134600,616240015,2640,2640,2640,2640,0
20230911,134500,616240015,2640,2640,2640,2640,0
20230911,134400,616240015,2640,2640,2640,2640,0
20230911,134300,616240015,2640,2640,2640,2640,4
20230911,134200,616229455,2640,2640,2640,2640,1000
20230911,134100,613589455,2640,2640,2640,2640,150
20230911,134000,613193455,2640,2640,2640,2640,21
20230911,133900,613138015,2645,2645,2645,2645,500
20230911,133800,611815515,2645,2645,2645,2645,0
20230911,133700,611815515,2645,2645,2645,2645,11
20230911,133600,611786420,2645,2645,2645,2645,1
20230911,133500,611783775,2640,2640,2640,2640,3160
20230911,133400,603441375,2640,2645,2645,2640,800
20230911,133300,601328375,2645,2645,2645,2645,400
20230911,133200,600270375,2645,2645,2645,2645,446
20230911,133100,599090705,2645,2645,2645,2645,81
20230911,133000,598876460,2650,2650,2650,2650,0
20230911,132900,598876460,2650,2645,2650,2645,319
20230911,132800,598031215,2645,2645,2645,2645,8
20230911,132700,598010055,2645,2650,2650,2645,132
20230911,132600,597660615,2645,2650,2650,2645,320
20230911,132500,596813215,2650,2650,2650,2650,0
20230911,132400,596813215,2650,2650,2650,2650,0
20230911,132300,596813215,2650,2650,2650,2650,0
20230911,132200,596813215,2650,2650,2650,2650,0
20230911,132100,596813215,2650,2645,2650,2645,554
20230911,132000,595347860,2650,2645,2650,2640,1509
20230911,131900,591362355,2650,2650,2650,2650,0
20230911,131800,591362355,2650,2645,2650,2645,53
20230911,131700,591222155,2645,2650,2650,2645,48
20230911,131600,591095145,2650,2650,2650,2650,2
20230911,131500,591089845,2645,2645,2645,2645,57
20230911,131400,590939080,2645,2645,2645,2645,380
20230911,131300,589933980,2650,2645,2650,2645,430
20230911,131200,588796430,2645,2645,2645,2645,0
20230911,131100,588796430,2645,2645,2645,2645,0
20230911,131000,588796430,2645,2645,2645,2645,2050
20230911,130900,583374180,2645,2650,2650,2645,118
20230911,130800,583061980,2650,2650,2650,2650,7
20230911,130700,583043430,2645,2645,2645,2645,0
20230911,130600,583043430,2645,2645,2645,2645,19
20230911,130500,582993175,2650,2650,2650,2650,457
20230911,130400,581782125,2650,2650,2650,2650,30
20230911,130300,581702625,2650,2650,2650,2650,845
20230911,130200,579463375,2645,2645,2645,2645,100
20230911,130100,579198875,2645,2645,2645,2645,2269
20230911,130000,573197370,2645,2645,2645,2645,127
20230911,125900,572861455,2650,2650,2650,2650,362
20230911,125800,571902155,2645,2645,2645,2645,655
20230911,125700,570169680,2650,2645,2650,2645,51
20230911,125600,570034780,2645,2645,2645,2645,53
20230911,125500,569894595,2645,2645,2645,2645,127
20230911,125400,569558680,2645,2650,2650,2645,836
20230911,125300,567344770,2650,2645,2650,2645,2812
20230911,125200,559893470,2650,2650,2650,2650,45
20230911,125100,559774220,2650,2650,2650,2650,620
20230911,125000,558131220,2650,2650,2650,2650,20
20230911,124900,558078220,2650,2650,2650,2650,300
20230911,124800,557283220,2650,2650,2650,2650,50
20230911,124700,557150720,2640,2640,2640,2640,0
20230911,124600,557150720,2640,2645,2645,2640,2820
20230911,124500,549700920,2640,2640,2640,2640,76
20230911,124400,549500280,2640,2640,2640,2640,40
20230911,124300,549394680,2645,2645,2645,2645,1205
20230911,124200,546207455,2645,2645,2645,2645,1100
20230911,124100,543297955,2645,2645,2645,2645,500
20230911,124000,541975455,2645,2645,2645,2645,23
20230911,123900,541914620,2645,2645,2645,2645,130
20230911,123800,541570770,2645,2645,2645,2645,438
20230911,123700,540412260,2645,2645,2645,2645,2002
20230911,123600,535116970,2645,2645,2645,2645,600
20230911,123500,533529970,2640,2640,2640,2640,0
20230911,123400,533529970,2640,2640,2640,2640,228
20230911,123300,532928050,2640,2640,2640,2640,0
20230911,123200,532928050,2640,2635,2640,2635,1300
20230911,123100,529498550,2635,2635,2635,2635,1
20230911,123000,529495915,2635,2635,2635,2635,160
20230911,122900,529074315,2635,2640,2640,2635,296
20230911,122800,528293370,2640,2640,2640,2640,2800
20230911,122700,520901370,2640,2640,2640,2640,656
20230911,122600,519169530,2635,2635,2635,2635,15
20230911,122500,519130005,2635,2640,2640,2635,2501
20230911,122400,512529865,2640,2640,2640,2640,1612
20230911,122300,508274185,2640,2640,2640,2640,4
20230911,122200,508263625,2640,2635,2640,2635,502
20230911,122100,506940350,2635,2635,2635,2635,25
20230911,122000,506874475,2635,2640,2640,2635,3321
20230911,121900,498111320,2645,2645,2645,2645,101
20230911,121800,497844175,2645,2645,2645,2645,6833
20230911,121700,479770890,2650,2650,2650,2650,0
20230911,121600,479770890,2650,2650,2650,2650,50
20230911,121500,479638390,2645,2645,2645,2645,0
20230911,121400,479638390,2645,2650,2650,2645,57
20230911,121300,479487440,2650,2645,2650,2645,5597
20230911,121200,464668755,2640,2645,2645,2640,376
20230911,121100,463676100,2645,2645,2645,2645,5
20230911,121000,463662875,2645,2645,2645,2645,0
20230911,120900,463662875,2645,2645,2645,2645,10
20230911,120800,463636425,2645,2645,2645,2645,0
20230911,120700,463636425,2645,2650,2650,2645,1170
20230911,120600,460536775,2650,2650,2650,2650,0
20230911,120500,460536775,2650,2650,2650,2650,0
20230911,120400,460536775,2650,2650,2650,2650,50
20230911,120300,460404275,2650,2650,2650,2650,100
20230911,120200,460139275,2650,2650,2650,2650,33
20230911,120100,460051825,2650,2645,2650,2645,19
20230911,120000,460001480,2650,2650,2650,2650,400
20230911,115900,458941480,2650,2650,2650,2645,588
20230911,115800,457385670,2650,2650,2650,2650,20
20230911,115700,457332670,2640,2650,2650,2640,40
20230911,115600,457226970,2640,2650,2650,2640,417
20230911,115500,456123090,2650,2650,2650,2650,11
20230911,115400,456093940,2650,2650,2650,2650,0
20230911,115300,456093940,2650,2650,2650,2650,200
20230911,115200,455563940,2650,2650,2650,2650,0
20230911,115100,455563940,2650,2650,2650,2650,11
20230911,115000,455534790,2650,2645,2650,2645,7306
20230911,114900,436210390,2640,2640,2640,2640,0
20230911,114800,436210390,2640,2640,2640,2640,89
20230911,114700,435975430,2640,2640,2640,2640,246
20230911,114600,435325990,2640,2640,2640,2640,1763
20230911,114500,430671670,2635,2635,2635,2635,282
20230911,114400,429928600,2635,2635,2635,2635,1540
20230911,114300,425870700,2635,2635,2635,2635,0
20230911,114200,425870700,2635,2635,2635,2635,32
20230911,114100,425786380,2635,2635,2635,2635,600
20230911,114000,424205380,2640,2640,2640,2640,667
20230911,113900,422444500,2645,2645,2645,2645,0
20230911,113800,422444500,2645,2645,2645,2645,444
20230911,113700,421270120,2645,2645,2645,2645,0
20230911,113600,421270120,2645,2645,2645,2645,26
20230911,113500,421201350,2645,2645,2645,2645,20
20230911,113400,421148450,2645,2645,2645,2645,6
20230911,113300,421132580,2645,2645,2645,2645,50
20230911,113200,421000330,2645,2645,2645,2645,0
20230911,113100,421000330,2645,2645,2645,2645,50
20230911,113000,420868080,2645,2645,2645,2645,0
20230911,112900,420868080,2645,2640,2645,2640,798
20230911,112800,418760355,2645,2645,2645,2645,23
20230911,112700,418699520,2645,2635,2645,2635,4301
20230911,112600,407344240,2635,2635,2635,2635,4144
20230911,112500,396424800,2635,2635,2635,2635,82
20230911,112400,396208730,2635,2635,2635,2635,52
20230911,112300,396071710,2635,2635,2635,2635,72
20230911,112200,395881990,2635,2635,2635,2630,50
20230911,112100,395750250,2630,2635,2635,2630,6
20230911,112000,395734465,2630,2630,2630,2630,119
20230911,111900,395421495,2635,2635,2635,2635,0
20230911,111800,395421495,2635,2635,2635,2635,3
20230911,111700,395413590,2635,2635,2635,2635,49
20230911,111600,395284475,2635,2635,2635,2635,0
20230911,111500,395284475,2635,2630,2635,2630,428
20230911,111400,394156745,2630,2630,2630,2630,0
20230911,111300,394156745,2630,2630,2630,2630,0
20230911,111200,394156745,2630,2630,2630,2630,1500
20230911,111100,390211745,2630,2630,2630,2630,0
20230911,111000,390211745,2630,2630,2630,2630,0
20230911,110900,390211745,2630,2630,2630,2630,300
20230911,110800,389422745,2635,2635,2635,2635,386
20230911,110700,388405635,2630,2630,2630,2630,349
20230911,110600,387487765,2630,2630,2630,2630,63
20230911,110500,387322075,2635,2635,2635,2635,55
20230911,110400,387177150,2635,2635,2635,2635,21
20230911,110300,387121815,2635,2635,2635,2630,1451
20230911,110200,383299930,2635,2635,2635,2635,1
20230911,110100,383297295,2635,2635,2635,2635,200
20230911,110000,382770295,2635,2635,2635,2635,0
20230911,105900,382770295,2635,2635,2635,2635,571
20230911,105800,381265710,2630,2630,2630,2630,200
20230911,105700,380739710,2630,2630,2630,2630,411
20230911,105600,379658780,2630,2630,2630,2630,77
20230911,105500,379456270,2630,2630,2630,2630,11
20230911,105400,379427340,2630,2630,2630,2630,51
20230911,105300,379293210,2630,2630,2630,2630,0
20230911,105200,379293210,2630,2635,2635,2630,1353
20230911,105100,375729790,2635,2635,2635,2635,31
20230911,105000,375648105,2635,2635,2635,2635,0
20230911,104900,375648105,2635,2635,2635,2635,0
20230911,104800,375648105,2635,2635,2635,2635,0
20230911,104700,375648105,2635,2640,2640,2635,197
20230911,104600,375129005,2635,2635,2635,2635,175
20230911,104500,374667880,2640,2640,2640,2640,1
20230911,104400,374665240,2635,2635,2635,2635,12
20230911,104300,374633620,2635,2635,2635,2630,927
20230911,104200,372194425,2635,2635,2635,2635,1
20230911,104100,372191790,2635,2635,2635,2635,1805
20230911,104000,367435615,2635,2635,2635,2635,102
20230911,103900,367166845,2635,2635,2635,2635,1025
20230911,103800,364465970,2635,2635,2635,2635,0
20230911,103700,364465970,2635,2635,2635,2635,0
20230911,103600,364465970,2635,2635,2635,2635,0
20230911,103500,364465970,2635,2635,2635,2635,3
20230911,103400,364458065,2635,2635,2635,2635,0
20230911,103300,364458065,2635,2640,2640,2635,114
20230911,103200,364157160,2640,2635,2640,2635,961
20230911,103100,361624520,2640,2640,2640,2640,2
20230911,103000,361619240,2640,2640,2640,2640,113
20230911,102900,361320920,2635,2635,2635,2635,0
20230911,102800,361320920,2635,2635,2635,2635,366
20230911,102700,360356510,2635,2635,2635,2630,1283
20230911,102600,356975855,2630,2635,2635,2630,45
20230911,102500,356857290,2635,2635,2635,2635,63
20230911,102400,356691285,2635,2635,2635,2635,11
20230911,102300,356662300,2635,2635,2635,2635,0
20230911,102200,356662300,2635,2635,2635,2635,315
20230911,102100,355832275,2635,2635,2635,2635,9
20230911,102000,355808560,2630,2630,2630,2630,1
20230911,101900,355805930,2635,2635,2635,2635,505
20230911,101800,354475255,2635,2635,2635,2635,509
20230911,101700,353134040,2635,2635,2635,2635,113
20230911,101600,352836285,2635,2635,2635,2630,21
20230911,101500,352781030,2635,2635,2635,2635,2
20230911,101400,352775760,2630,2630,2630,2630,0
20230911,101300,352775760,2630,2630,2630,2630,287
20230911,101200,352020950,2630,2635,2635,2630,4
20230911,101100,352010415,2630,2630,2630,2630,350
20230911,101000,351089915,2630,2635,2635,2630,10
20230911,100900,351063570,2630,2635,2635,2630,336
20230911,100800,350179880,2635,2635,2635,2635,0
20230911,100700,350179880,2635,2630,2635,2630,5707
20230911,100600,335170455,2625,2635,2635,2625,6152
20230911,100500,318993255,2630,2630,2630,2630,505
20230911,100400,317665105,2635,2635,2635,2635,0
20230911,100300,317665105,2635,2630,2635,2630,293
20230911,100200,316894490,2625,2630,2630,2625,15000
20230911,100100,277501230,2635,2635,2635,2635,362
20230911,100000,276547360,2630,2630,2635,2630,1488
20230911,095900,272633420,2635,2635,2635,2635,100
20230911,095800,272369920,2635,2635,2635,2635,23
20230911,095700,272309315,2635,2635,2635,2635,2
20230911,095600,272304045,2630,2640,2640,2630,350
20230911,095500,271382715,2640,2640,2640,2640,20
20230911,095400,271329915,2640,2635,2640,2635,30
20230911,095300,271250720,2630,2635,2635,2630,2512
20230911,095200,264634395,2635,2640,2640,2635,1094
20230911,095100,261750630,2640,2640,2640,2640,100
20230911,095000,261486630,2640,2640,2640,2635,545
20230911,094900,260049825,2635,2635,2635,2635,3530
20230911,094800,250748275,2635,2635,2635,2635,571
20230911,094700,249243690,2635,2630,2635,2630,1322
20230911,094600,245766705,2635,2630,2635,2630,41
20230911,094500,245658865,2635,2635,2635,2635,1168
20230911,094400,242581185,2635,2635,2635,2630,398
20230911,094300,241532955,2635,2635,2635,2630,964
20230911,094200,238995065,2635,2630,2635,2630,413
20230911,094100,237908860,2630,2635,2635,2630,113
20230911,094000,237611660,2630,2635,2635,2630,2556
20230911,093900,230883165,2635,2635,2635,2635,161
20230911,093800,230458930,2635,2640,2640,2635,885
20230911,093700,228126780,2640,2640,2640,2640,64
20230911,093600,227957820,2640,2640,2640,2640,2
20230911,093500,227952540,2640,2640,2640,2640,1163
20230911,093400,224882220,2640,2640,2640,2635,206
20230911,093300,224338395,2640,2640,2640,2640,139
20230911,093200,223971435,2635,2635,2635,2630,1152
20230911,093100,220936230,2635,2635,2635,2635,1081
20230911,093000,218087795,2635,2635,2635,2630,1203
20230911,092900,214922270,2635,2635,2635,2630,842
20230911,092800,212705450,2635,2635,2635,2635,31
20230911,092700,212623765,2635,2635,2635,2635,251
20230911,092600,211962380,2635,2635,2635,2635,80
20230911,092500,211751580,2635,2630,2635,2630,29
20230911,092400,211675170,2630,2635,2635,2630,2277
20230911,092300,205686275,2635,2635,2635,2635,634
20230911,092200,204015685,2635,2635,2635,2635,477
20230911,092100,202758790,2630,2635,2635,2630,1292
20230911,092000,199355620,2635,2635,2635,2635,9
20230911,091900,199331905,2635,2625,2635,2625,2318
20230911,091800,193224025,2630,2630,2630,2630,147
20230911,091700,192837415,2630,2630,2630,2630,8946
20230911,091600,169309435,2625,2625,2625,2625,2743
20230911,091500,162109060,2625,2630,2630,2625,3469
20230911,091400,152992250,2625,2630,2635,2625,7092
20230911,091300,134340990,2630,2630,2630,2630,2777
20230911,091200,127037480,2630,2630,2630,2625,375
20230911,091100,126051640,2625,2625,2625,2625,10
20230911,091000,126025390,2625,2635,2635,2625,6427
20230911,090900,109153805,2635,2635,2635,2625,19547
20230911,090800,57793690,2635,2645,2645,2635,1660
20230911,090700,53417305,2645,2640,2645,2640,1200
20230911,090600,50246605,2635,2640,2640,2635,668
20230911,090500,48485925,2640,2640,2640,2640,781
20230911,090400,46424085,2640,2645,2645,2635,5409
20230911,090300,32153480,2645,2650,2650,2640,5826
20230911,090200,16725605,2650,2640,2650,2640,1129
20230911,090100,13733855,2635,2645,2650,2635,1882
20230911,090000,8758250,2650,2650,2650,2650,3305