stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194200,860713010,2625,2625,2625,2625,7718
20230912,194100,860713010,2625,2625,2625,2625,0
20230912,194000,860713010,2625,2625,2625,2625,0
20230912,193900,860713010,2625,2625,2625,2625,0
20230912,193800,860713010,2625,2625,2625,2625,0
20230912,193700,860713010,2625,2625,2625,2625,0
20230912,193600,860713010,2625,2625,2625,2625,0
20230912,193500,860713010,2625,2625,2625,2625,0
20230912,193400,860713010,2625,2625,2625,2625,0
20230912,193300,860713010,2625,2625,2625,2625,0
20230912,193200,860713010,2625,2625,2625,2625,0
20230912,193100,860713010,2625,2625,2625,2625,0
20230912,193000,860713010,2625,2625,2625,2625,0
20230912,192900,860713010,2625,2625,2625,2625,0
20230912,192800,860713010,2625,2625,2625,2625,0
20230912,192700,860713010,2625,2625,2625,2625,0
20230912,192600,860713010,2625,2625,2625,2625,0
20230912,192500,860713010,2625,2625,2625,2625,0
20230912,192400,860713010,2625,2625,2625,2625,0
20230912,192300,860713010,2625,2625,2625,2625,0
20230912,192200,860713010,2625,2625,2625,2625,0
20230912,192100,860713010,2625,2625,2625,2625,0
20230912,192000,860713010,2625,2625,2625,2625,0
20230912,191900,860713010,2625,2625,2625,2625,0
20230912,191800,860713010,2625,2625,2625,2625,0
20230912,191700,860713010,2625,2625,2625,2625,0
20230912,191600,860713010,2625,2625,2625,2625,0
20230912,191500,860713010,2625,2625,2625,2625,0
20230912,191400,860713010,2625,2625,2625,2625,0
20230912,191300,860713010,2625,2625,2625,2625,0
20230912,191200,860713010,2625,2625,2625,2625,7718
20230912,191100,860713010,2625,2625,2625,2625,0
20230912,191000,860713010,2625,2625,2625,2625,0
20230912,190900,860713010,2625,2625,2625,2625,0
20230912,190800,860713010,2625,2625,2625,2625,0
20230912,190700,860713010,2625,2625,2625,2625,0
20230912,190600,860713010,2625,2625,2625,2625,0
20230912,190500,860713010,2625,2625,2625,2625,0
20230912,190400,860713010,2625,2625,2625,2625,0
20230912,190300,860713010,2625,2625,2625,2625,0
20230912,190200,860713010,2625,2625,2625,2625,0
20230912,190100,860713010,2625,2625,2625,2625,0
20230912,190000,860713010,2625,2625,2625,2625,0
20230912,185900,860713010,2625,2625,2625,2625,0
20230912,185800,860713010,2625,2625,2625,2625,0
20230912,185700,860713010,2625,2625,2625,2625,0
20230912,185600,860713010,2625,2625,2625,2625,0
20230912,185500,860713010,2625,2625,2625,2625,0
20230912,185400,860713010,2625,2625,2625,2625,0
20230912,185300,860713010,2625,2625,2625,2625,0
20230912,185200,860713010,2625,2625,2625,2625,0
20230912,185100,860713010,2625,2625,2625,2625,0
20230912,185000,860713010,2625,2625,2625,2625,0
20230912,184900,860713010,2625,2625,2625,2625,0
20230912,184800,860713010,2625,2625,2625,2625,0
20230912,184700,860713010,2625,2625,2625,2625,0
20230912,184600,860713010,2625,2625,2625,2625,0
20230912,184500,860713010,2625,2625,2625,2625,0
20230912,184400,860713010,2625,2625,2625,2625,0
20230912,184300,860713010,2625,2625,2625,2625,0
20230912,184200,860713010,2625,2625,2625,2625,7718
20230912,184100,860713010,2625,2625,2625,2625,0
20230912,184000,860713010,2625,2625,2625,2625,0
20230912,183900,860713010,2625,2625,2625,2625,0
20230912,183800,860713010,2625,2625,2625,2625,0
20230912,183700,860713010,2625,2625,2625,2625,0
20230912,183600,860713010,2625,2625,2625,2625,0
20230912,183500,860713010,2625,2625,2625,2625,0
20230912,183400,860713010,2625,2625,2625,2625,0
20230912,183300,860713010,2625,2625,2625,2625,0
20230912,183200,860713010,2625,2625,2625,2625,0
20230912,183100,860713010,2625,2625,2625,2625,0
20230912,183000,860713010,2625,2625,2625,2625,0
20230912,182900,860713010,2625,2625,2625,2625,0
20230912,182800,860713010,2625,2625,2625,2625,0
20230912,182700,860713010,2625,2625,2625,2625,0
20230912,182600,860713010,2625,2625,2625,2625,0
20230912,182500,860713010,2625,2625,2625,2625,0
20230912,182400,860713010,2625,2625,2625,2625,0
20230912,182300,860713010,2625,2625,2625,2625,0
20230912,182200,860713010,2625,2625,2625,2625,0
20230912,182100,860713010,2625,2625,2625,2625,0
20230912,182000,860713010,2625,2625,2625,2625,0
20230912,181900,860713010,2625,2625,2625,2625,0
20230912,181800,860713010,2625,2625,2625,2625,0
20230912,181700,860713010,2625,2625,2625,2625,0
20230912,181600,860713010,2625,2625,2625,2625,0
20230912,181500,860713010,2625,2625,2625,2625,0
20230912,181400,860713010,2625,2625,2625,2625,0
20230912,181300,860713010,2625,2625,2625,2625,0
20230912,181200,860713010,2625,2625,2625,2625,7718
20230912,181100,860713010,2625,2625,2625,2625,0
20230912,181000,860713010,2625,2625,2625,2625,0
20230912,180900,860713010,2625,2625,2625,2625,0
20230912,180800,860713010,2625,2625,2625,2625,0
20230912,180700,860713010,2625,2625,2625,2625,0
20230912,180600,860713010,2625,2625,2625,2625,0
20230912,180500,860713010,2625,2625,2625,2625,0
20230912,180400,860713010,2625,2625,2625,2625,0
20230912,180300,860713010,2625,2625,2625,2625,0
20230912,180200,860713010,2625,2625,2625,2625,0
20230912,180100,860713010,2625,2625,2625,2625,0
20230912,180000,860713010,2625,2625,2625,2625,0
20230912,175900,860713010,2625,2625,2625,2625,0
20230912,175800,860713010,2625,2625,2625,2625,0
20230912,175700,860713010,2625,2625,2625,2625,0
20230912,175600,860713010,2625,2625,2625,2625,0
20230912,175500,860713010,2625,2625,2625,2625,0
20230912,175400,860713010,2625,2625,2625,2625,0
20230912,175300,860713010,2625,2625,2625,2625,0
20230912,175200,860713010,2625,2625,2625,2625,0
20230912,175100,860713010,2625,2625,2625,2625,0
20230912,175000,860713010,2625,2625,2625,2625,0
20230912,174900,860713010,2625,2625,2625,2625,0
20230912,174800,860713010,2625,2625,2625,2625,0
20230912,174700,860713010,2625,2625,2625,2625,0
20230912,174600,860713010,2625,2625,2625,2625,0
20230912,174500,860713010,2625,2625,2625,2625,0
20230912,174400,860713010,2625,2625,2625,2625,0
20230912,174300,860713010,2625,2625,2625,2625,0
20230912,174200,860713010,2625,2625,2625,2625,7718
20230912,174100,860713010,2625,2625,2625,2625,0
20230912,174000,860713010,2625,2625,2625,2625,0
20230912,173900,860713010,2625,2625,2625,2625,0
20230912,173800,860713010,2625,2625,2625,2625,0
20230912,173700,860713010,2625,2625,2625,2625,0
20230912,173600,860713010,2625,2625,2625,2625,0
20230912,173500,860713010,2625,2625,2625,2625,0
20230912,173400,860713010,2625,2625,2625,2625,0
20230912,173300,860713010,2625,2625,2625,2625,0
20230912,173200,860713010,2625,2625,2625,2625,0
20230912,173100,860713010,2625,2625,2625,2625,0
20230912,173000,860713010,2625,2625,2625,2625,0
20230912,172900,860713010,2625,2625,2625,2625,0
20230912,172800,860713010,2625,2625,2625,2625,0
20230912,172700,860713010,2625,2625,2625,2625,0
20230912,172600,860713010,2625,2625,2625,2625,0
20230912,172500,860713010,2625,2625,2625,2625,0
20230912,172400,860713010,2625,2625,2625,2625,0
20230912,172300,860713010,2625,2625,2625,2625,0
20230912,172200,860713010,2625,2625,2625,2625,0
20230912,172100,860713010,2625,2625,2625,2625,0
20230912,172000,860713010,2625,2625,2625,2625,0
20230912,171900,860713010,2625,2625,2625,2625,0
20230912,171800,860713010,2625,2625,2625,2625,0
20230912,171700,860713010,2625,2625,2625,2625,0
20230912,171600,860713010,2625,2625,2625,2625,0
20230912,171500,860713010,2625,2625,2625,2625,0
20230912,171400,860713010,2625,2625,2625,2625,0
20230912,171300,860713010,2625,2625,2625,2625,0
20230912,171200,860713010,2625,2625,2625,2625,7718
20230912,171100,860713010,2625,2625,2625,2625,0
20230912,171000,860713010,2625,2625,2625,2625,0
20230912,170900,860713010,2625,2625,2625,2625,0
20230912,170800,860713010,2625,2625,2625,2625,0
20230912,170700,860713010,2625,2625,2625,2625,0
20230912,170600,860713010,2625,2625,2625,2625,0
20230912,170500,860713010,2625,2625,2625,2625,0
20230912,170400,860713010,2625,2625,2625,2625,0
20230912,170300,860713010,2625,2625,2625,2625,0
20230912,170200,860713010,2625,2625,2625,2625,0
20230912,170100,860713010,2625,2625,2625,2625,0
20230912,170000,860713010,2625,2625,2625,2625,0
20230912,165900,860713010,2625,2625,2625,2625,0
20230912,165800,860713010,2625,2625,2625,2625,0
20230912,165700,860713010,2625,2625,2625,2625,0
20230912,165600,860713010,2625,2625,2625,2625,0
20230912,165500,860713010,2625,2625,2625,2625,0
20230912,165400,860713010,2625,2625,2625,2625,0
20230912,165300,860713010,2625,2625,2625,2625,0
20230912,165200,860713010,2625,2625,2625,2625,0
20230912,165100,860713010,2625,2625,2625,2625,0
20230912,165000,860713010,2625,2625,2625,2625,0
20230912,164900,860713010,2625,2625,2625,2625,0
20230912,164800,860713010,2625,2625,2625,2625,0
20230912,164700,860713010,2625,2625,2625,2625,0
20230912,164600,860713010,2625,2625,2625,2625,0
20230912,164500,860713010,2625,2625,2625,2625,0
20230912,164400,860713010,2625,2625,2625,2625,0
20230912,164300,860713010,2625,2625,2625,2625,0
20230912,164200,860713010,2625,2625,2625,2625,7718
20230912,164100,860713010,2625,2625,2625,2625,0
20230912,164000,860713010,2625,2625,2625,2625,0
20230912,163900,860713010,2625,2625,2625,2625,0
20230912,163800,860713010,2625,2625,2625,2625,0
20230912,163700,860713010,2625,2625,2625,2625,0
20230912,163600,860713010,2625,2625,2625,2625,0
20230912,163500,860713010,2625,2625,2625,2625,0
20230912,163400,860713010,2625,2625,2625,2625,0
20230912,163300,860713010,2625,2625,2625,2625,0
20230912,163200,860713010,2625,2625,2625,2625,0
20230912,163100,860713010,2625,2625,2625,2625,0
20230912,163000,860713010,2625,2625,2625,2625,0
20230912,162900,860713010,2625,2625,2625,2625,0
20230912,162800,860713010,2625,2625,2625,2625,0
20230912,162700,860713010,2625,2625,2625,2625,0
20230912,162600,860713010,2625,2625,2625,2625,0
20230912,162500,860713010,2625,2625,2625,2625,0
20230912,162400,860713010,2625,2625,2625,2625,0
20230912,162300,860713010,2625,2625,2625,2625,0
20230912,162200,860713010,2625,2625,2625,2625,0
20230912,162100,860713010,2625,2625,2625,2625,0
20230912,162000,860713010,2625,2625,2625,2625,0
20230912,161900,860713010,2625,2625,2625,2625,0
20230912,161800,860713010,2625,2625,2625,2625,0
20230912,161700,860713010,2625,2625,2625,2625,0
20230912,161600,860713010,2625,2625,2625,2625,0
20230912,161500,860713010,2625,2625,2625,2625,0
20230912,161400,860713010,2625,2625,2625,2625,0
20230912,161300,860713010,2625,2625,2625,2625,0
20230912,161200,860713010,2625,2625,2625,2625,7718
20230912,161100,860713010,2625,2625,2625,2625,0
20230912,161000,860713010,2625,2625,2625,2625,0
20230912,160900,860713010,2625,2625,2625,2625,0
20230912,160800,860713010,2625,2625,2625,2625,0
20230912,160700,860713010,2625,2625,2625,2625,0
20230912,160600,860713010,2625,2625,2625,2625,0
20230912,160500,860713010,2625,2625,2625,2625,0
20230912,160400,860713010,2625,2625,2625,2625,0
20230912,160300,860713010,2625,2625,2625,2625,0
20230912,160200,860713010,2625,2625,2625,2625,0
20230912,160100,860713010,2625,2625,2625,2625,0
20230912,160000,860713010,2625,2625,2625,2625,0
20230912,155900,860713010,2625,2625,2625,2625,0
20230912,155800,860713010,2625,2625,2625,2625,0
20230912,155700,860713010,2625,2625,2625,2625,0
20230912,155600,860713010,2625,2625,2625,2625,0
20230912,155500,860713010,2625,2625,2625,2625,0
20230912,155400,860713010,2625,2625,2625,2625,0
20230912,155300,860713010,2625,2625,2625,2625,0
20230912,155200,860713010,2625,2625,2625,2625,0
20230912,155100,860713010,2625,2625,2625,2625,0
20230912,155000,860713010,2625,2625,2625,2625,0
20230912,154900,860713010,2625,2625,2625,2625,0
20230912,154800,860713010,2625,2625,2625,2625,0
20230912,154700,860713010,2625,2625,2625,2625,0
20230912,154600,860713010,2625,2625,2625,2625,0
20230912,154500,860713010,2625,2625,2625,2625,0
20230912,154400,860713010,2625,2625,2625,2625,0
20230912,154300,860713010,2625,2625,2625,2625,0
20230912,154200,860713010,2625,2625,2625,2625,7718
20230912,154100,860713010,2625,2625,2625,2625,0
20230912,154000,860713010,2625,2625,2625,2625,0
20230912,153900,860713010,2625,2625,2625,2625,0
20230912,153800,860713010,2625,2625,2625,2625,0
20230912,153700,860713010,2625,2625,2625,2625,0
20230912,153600,860713010,2625,2625,2625,2625,0
20230912,153500,860713010,2625,2625,2625,2625,0
20230912,153400,860713010,2625,2625,2625,2625,0
20230912,153300,860713010,2625,2625,2625,2625,0
20230912,153200,860713010,2625,2625,2625,2625,0
20230912,153100,860713010,2625,2625,2625,2625,0
20230912,153000,860713010,2625,2625,2625,2625,7718
20230912,152900,840453260,2630,2630,2630,2630,0
20230912,152800,840453260,2630,2630,2630,2630,0
20230912,152700,840453260,2630,2630,2630,2630,0
20230912,152600,840453260,2630,2630,2630,2630,0
20230912,152500,840453260,2630,2630,2630,2630,0
20230912,152400,840453260,2630,2630,2630,2630,0
20230912,152300,840453260,2630,2630,2630,2630,0
20230912,152200,840453260,2630,2630,2630,2630,0
20230912,152100,840453260,2630,2630,2630,2630,0
20230912,152000,840453260,2630,2630,2630,2630,0
20230912,151900,840453260,2630,2630,2630,2625,262
20230912,151800,839765135,2630,2630,2630,2630,5
20230912,151700,839751985,2630,2630,2630,2630,4
20230912,151600,839741465,2630,2630,2630,2630,100
20230912,151500,839478465,2625,2625,2630,2625,4491
20230912,151400,827689550,2630,2625,2630,2625,213
20230912,151300,827130410,2625,2625,2625,2625,2
20230912,151200,827125160,2625,2625,2625,2625,6360
20230912,151100,810430160,2630,2630,2630,2630,383
20230912,151000,809422870,2630,2630,2630,2625,422
20230912,150900,808315010,2625,2625,2625,2625,10
20230912,150800,808288760,2625,2625,2625,2625,1190
20230912,150700,805165010,2625,2630,2630,2625,105
20230912,150600,804889360,2630,2630,2630,2630,3
20230912,150500,804881470,2630,2635,2635,2630,115
20230912,150400,804579005,2630,2630,2635,2630,1102
20230912,150300,801680735,2630,2630,2630,2630,36
20230912,150200,801586055,2630,2635,2635,2630,1229
20230912,150100,798353720,2635,2635,2635,2635,10
20230912,150000,798327370,2630,2630,2630,2630,16
20230912,145900,798285290,2635,2630,2635,2630,153
20230912,145800,797882885,2630,2630,2630,2630,239
20230912,145700,797254315,2635,2635,2635,2635,2
20230912,145600,797249045,2630,2630,2630,2630,564
20230912,145500,795765725,2635,2630,2635,2630,775
20230912,145400,793727465,2635,2630,2635,2630,14
20230912,145300,793690600,2635,2635,2635,2635,0
20230912,145200,793690600,2635,2635,2635,2635,0
20230912,145100,793690600,2635,2635,2635,2635,20
20230912,145000,793637900,2635,2635,2635,2635,3
20230912,144900,793629995,2635,2635,2635,2635,194
20230912,144800,793118805,2635,2635,2635,2635,0
20230912,144700,793118805,2635,2630,2635,2630,16
20230912,144600,793076710,2635,2635,2635,2635,1
20230912,144500,793074075,2635,2630,2635,2630,328
20230912,144400,792211420,2630,2630,2630,2630,4477
20230912,144300,780436910,2630,2630,2630,2630,21
20230912,144200,780381680,2630,2625,2630,2625,4132
20230912,144100,769534520,2625,2625,2625,2625,3
20230912,144000,769526645,2620,2625,2625,2620,23
20230912,143900,769466305,2620,2625,2630,2620,1343
20230912,143800,765947435,2625,2625,2625,2620,3393
20230912,143700,757045325,2630,2625,2630,2625,110
20230912,143600,756756325,2630,2630,2630,2630,2
20230912,143500,756751065,2625,2630,2630,2625,4
20230912,143400,756740550,2625,2625,2625,2625,301
20230912,143300,755950425,2630,2630,2630,2630,0
20230912,143200,755950425,2630,2630,2630,2630,0
20230912,143100,755950425,2630,2630,2630,2630,0
20230912,143000,755950425,2630,2630,2630,2630,16
20230912,142900,755908345,2625,2630,2630,2625,28
20230912,142800,755834740,2630,2630,2630,2630,385
20230912,142700,754822190,2635,2625,2635,2625,308
20230912,142600,754012825,2625,2630,2630,2625,1825
20230912,142500,749221200,2630,2630,2630,2630,0
20230912,142400,749221200,2630,2635,2635,2630,4173
20230912,142300,738243920,2635,2635,2635,2635,10
20230912,142200,738217570,2635,2630,2635,2630,32
20230912,142100,738133400,2630,2635,2635,2630,276
20230912,142000,737407515,2635,2630,2635,2630,1842
20230912,141900,732563030,2630,2630,2630,2630,40
20230912,141800,732457830,2630,2625,2630,2625,41
20230912,141700,732350190,2630,2625,2630,2625,3210
20230912,141600,723923915,2630,2625,2630,2625,7
20230912,141500,723905515,2630,2630,2630,2630,0
20230912,141400,723905515,2630,2625,2630,2625,4
20230912,141300,723895000,2630,2630,2630,2630,5
20230912,141200,723881850,2630,2630,2630,2630,280
20230912,141100,723145450,2630,2630,2630,2625,1155
20230912,141000,720113560,2635,2635,2635,2635,11
20230912,140900,720084575,2625,2625,2625,2625,3000
20230912,140800,712209575,2635,2635,2635,2635,2
20230912,140700,712204305,2635,2635,2635,2635,0
20230912,140600,712204305,2635,2635,2635,2635,30
20230912,140500,712125255,2635,2625,2635,2625,197
20230912,140400,711608100,2635,2625,2635,2625,12
20230912,140300,711576580,2635,2635,2635,2635,10
20230912,140200,711550230,2635,2635,2635,2635,3
20230912,140100,711542325,2625,2625,2625,2625,4255
20230912,140000,700372950,2625,2625,2625,2625,0
20230912,135900,700372950,2625,2630,2630,2625,612
20230912,135800,698765700,2625,2630,2630,2625,3730
20230912,135700,688955985,2630,2630,2630,2630,645
20230912,135600,687259635,2630,2630,2630,2630,200
20230912,135500,686733635,2630,2630,2630,2630,59
20230912,135400,686578465,2635,2630,2635,2630,1211
20230912,135300,683393030,2630,2630,2630,2630,6239
20230912,135200,666984460,2635,2635,2635,2635,11
20230912,135100,666955475,2635,2635,2635,2635,30
20230912,135000,666876425,2635,2635,2635,2635,2
20230912,134900,666871155,2635,2635,2635,2635,0
20230912,134800,666871155,2635,2630,2635,2630,1389
20230912,134700,663218010,2630,2630,2630,2630,7242
20230912,134600,644171550,2635,2635,2635,2635,0
20230912,134500,644171550,2635,2635,2635,2635,221
20230912,134400,643589215,2635,2635,2635,2635,0
20230912,134300,643589215,2635,2630,2635,2630,10005
20230912,134200,617276040,2635,2635,2635,2635,10
20230912,134100,617249690,2635,2635,2635,2635,4
20230912,134000,617239150,2635,2635,2635,2635,1
20230912,133900,617236515,2635,2635,2635,2635,1
20230912,133800,617233880,2635,2635,2635,2635,16
20230912,133700,617191720,2630,2630,2630,2630,0
20230912,133600,617191720,2630,2635,2635,2630,201
20230912,133500,616663085,2630,2630,2630,2630,0
20230912,133400,616663085,2630,2630,2630,2630,2987
20230912,133300,608807275,2630,2630,2630,2630,0
20230912,133200,608807275,2630,2630,2630,2630,741
20230912,133100,606858445,2630,2630,2630,2630,9
20230912,133000,606834775,2630,2630,2630,2630,15
20230912,132900,606795325,2630,2630,2630,2630,132
20230912,132800,606448165,2630,2630,2630,2630,2
20230912,132700,606442905,2625,2625,2625,2625,4385
20230912,132600,594932280,2630,2630,2630,2630,184
20230912,132500,594448360,2625,2625,2625,2625,381
20230912,132400,593448235,2625,2625,2625,2625,2056
20230912,132300,588051235,2630,2630,2630,2630,8
20230912,132200,588030195,2630,2630,2630,2625,2514
20230912,132100,581430875,2630,2630,2630,2630,223
20230912,132000,580844385,2630,2630,2630,2630,0
20230912,131900,580844385,2630,2630,2630,2630,0
20230912,131800,580844385,2630,2625,2630,2625,31
20230912,131700,580762980,2625,2630,2630,2625,45
20230912,131600,580644850,2630,2630,2630,2630,11
20230912,131500,580615920,2625,2625,2625,2625,600
20230912,131400,579040920,2625,2625,2625,2625,0
20230912,131300,579040920,2625,2625,2630,2625,913
20230912,131200,576643795,2625,2625,2625,2620,7129
20230912,131100,557951195,2625,2625,2625,2625,0
20230912,131000,557951195,2625,2630,2630,2625,1400
20230912,130900,554275695,2630,2630,2630,2630,0
20230912,130800,554275695,2630,2630,2630,2630,2
20230912,130700,554270435,2625,2630,2630,2625,28
20230912,130600,554196835,2630,2630,2630,2630,1
20230912,130500,554194205,2630,2630,2630,2630,209
20230912,130400,553644535,2630,2630,2630,2630,1943
20230912,130300,548534445,2635,2635,2635,2635,2
20230912,130200,548529175,2630,2630,2630,2630,1
20230912,130100,548526545,2630,2630,2630,2630,0
20230912,130000,548526545,2630,2630,2630,2630,4000
20230912,125900,538006545,2635,2635,2635,2635,500
20230912,125800,536689045,2630,2630,2630,2630,6
20230912,125700,536673265,2630,2630,2635,2630,165
20230912,125600,536239300,2635,2635,2635,2635,21
20230912,125500,536183965,2635,2630,2635,2630,1603
20230912,125400,531968065,2635,2635,2635,2635,2
20230912,125300,531962795,2635,2635,2635,2630,428
20230912,125200,530835655,2630,2630,2630,2630,14
20230912,125100,530798835,2635,2635,2635,2635,42
20230912,125000,530688165,2635,2635,2635,2635,2000
20230912,124900,525418165,2635,2635,2635,2635,3413
20230912,124800,516424910,2635,2635,2635,2635,455
20230912,124700,515225985,2635,2635,2635,2635,100
20230912,124600,514962485,2630,2630,2630,2630,2522
20230912,124500,508329625,2630,2630,2630,2630,500
20230912,124400,507014625,2630,2630,2630,2630,10
20230912,124300,506988325,2630,2630,2630,2630,200
20230912,124200,506462325,2630,2630,2630,2630,0
20230912,124100,506462325,2630,2630,2630,2630,50
20230912,124000,506330825,2625,2625,2625,2625,0
20230912,123900,506330825,2625,2625,2625,2625,0
20230912,123800,506330825,2625,2625,2625,2625,671
20230912,123700,504569450,2625,2625,2625,2625,0
20230912,123600,504569450,2625,2625,2625,2625,6
20230912,123500,504553700,2625,2630,2630,2625,159
20230912,123400,504136320,2630,2625,2630,2625,1277
20230912,123300,500784185,2625,2625,2625,2625,281
20230912,123200,500046560,2625,2625,2625,2625,1618
20230912,123100,495799310,2625,2625,2625,2625,496
20230912,123000,494497310,2625,2630,2630,2625,20
20230912,122900,494444760,2625,2630,2630,2625,119
20230912,122800,494132370,2625,2625,2625,2625,1524
20230912,122700,490131870,2630,2625,2630,2625,1253
20230912,122600,486842540,2630,2630,2630,2630,12
20230912,122500,486810980,2625,2630,2630,2625,1276
20230912,122400,483461430,2625,2630,2630,2625,8483
20230912,122300,461154935,2635,2630,2635,2630,213
20230912,122200,460594680,2635,2635,2635,2630,15419
20230912,122100,419978115,2640,2635,2640,2635,2672
20230912,122000,412937315,2640,2640,2640,2640,0
20230912,121900,412937315,2640,2640,2640,2640,0
20230912,121800,412937315,2640,2640,2640,2640,3
20230912,121700,412929395,2635,2635,2635,2635,1
20230912,121600,412926760,2640,2640,2640,2640,1010
20230912,121500,410260360,2640,2640,2640,2635,133
20230912,121400,409909865,2640,2640,2640,2640,100
20230912,121300,409645865,2635,2635,2635,2635,0
20230912,121200,409645865,2635,2635,2635,2635,400
20230912,121100,408591865,2635,2640,2640,2635,1401
20230912,121000,404900225,2640,2640,2640,2640,0
20230912,120900,404900225,2640,2640,2640,2640,1
20230912,120800,404897585,2640,2640,2640,2640,1116
20230912,120700,401951345,2640,2640,2640,2640,11
20230912,120600,401922305,2640,2640,2640,2640,0
20230912,120500,401922305,2640,2640,2640,2640,1000
20230912,120400,399282305,2635,2635,2635,2635,0
20230912,120300,399282305,2635,2635,2635,2635,1400
20230912,120200,395593305,2640,2640,2640,2640,0
20230912,120100,395593305,2640,2635,2640,2635,337
20230912,120000,394705125,2635,2635,2635,2635,117
20230912,115900,394396830,2640,2640,2640,2640,305
20230912,115800,393591630,2640,2640,2640,2640,10
20230912,115700,393565230,2640,2640,2640,2640,0
20230912,115600,393565230,2640,2640,2640,2640,102
20230912,115500,393295950,2640,2640,2640,2640,0
20230912,115400,393295950,2640,2640,2640,2640,526
20230912,115300,391907310,2640,2640,2640,2640,150
20230912,115200,391511310,2640,2640,2640,2640,100
20230912,115100,391247310,2640,2640,2640,2640,200
20230912,115000,390719310,2640,2640,2640,2640,30
20230912,114900,390640110,2640,2640,2640,2635,155
20230912,114800,390230935,2640,2640,2640,2640,100
20230912,114700,389966935,2640,2640,2640,2640,0
20230912,114600,389966935,2640,2640,2640,2640,20
20230912,114500,389914135,2640,2640,2640,2640,1
20230912,114400,389911495,2640,2640,2640,2640,86
20230912,114300,389684455,2640,2640,2640,2640,101
20230912,114200,389417815,2635,2635,2635,2635,0
20230912,114100,389417815,2635,2640,2640,2635,68
20230912,114000,389238610,2640,2640,2640,2640,10
20230912,113900,389212210,2640,2640,2640,2640,0
20230912,113800,389212210,2640,2640,2640,2640,2
20230912,113700,389206930,2635,2635,2635,2635,1264
20230912,113600,385876290,2640,2640,2640,2640,0
20230912,113500,385876290,2640,2640,2640,2640,0
20230912,113400,385876290,2640,2640,2640,2640,3
20230912,113300,385868370,2635,2635,2635,2635,160
20230912,113200,385446770,2635,2635,2635,2635,100
20230912,113100,385183270,2635,2635,2635,2635,0
20230912,113000,385183270,2635,2635,2635,2635,702
20230912,112900,383333500,2635,2635,2635,2635,1000
20230912,112800,380698500,2640,2635,2640,2635,427
20230912,112700,379572855,2640,2635,2640,2635,19
20230912,112600,379522765,2635,2635,2635,2635,10
20230912,112500,379496415,2640,2640,2640,2640,176
20230912,112400,379031775,2640,2640,2640,2640,124
20230912,112300,378704415,2640,2640,2640,2640,50
20230912,112200,378572415,2640,2635,2640,2635,102
20230912,112100,378303635,2640,2635,2640,2635,211
20230912,112000,377747645,2640,2640,2640,2640,0
20230912,111900,377747645,2640,2640,2640,2640,0
20230912,111800,377747645,2640,2640,2640,2640,0
20230912,111700,377747645,2640,2640,2640,2640,1200
20230912,111600,374579645,2640,2640,2640,2640,0
20230912,111500,374579645,2640,2640,2640,2640,70
20230912,111400,374394845,2640,2635,2640,2635,603
20230912,111300,372804925,2640,2640,2640,2640,2
20230912,111200,372799645,2635,2635,2635,2635,5
20230912,111100,372786470,2635,2640,2640,2635,596
20230912,111000,371215735,2640,2640,2640,2640,0
20230912,110900,371215735,2640,2640,2640,2640,61
20230912,110800,371054695,2640,2640,2640,2640,2
20230912,110700,371049415,2635,2635,2635,2635,501
20230912,110600,369729280,2635,2640,2640,2635,1250
20230912,110500,366435500,2640,2640,2640,2640,0
20230912,110400,366435500,2640,2640,2640,2640,0
20230912,110300,366435500,2640,2640,2640,2640,28
20230912,110200,366361580,2635,2635,2635,2635,0
20230912,110100,366361580,2635,2635,2635,2635,481
20230912,110000,365094145,2640,2640,2640,2640,0
20230912,105900,365094145,2640,2640,2640,2640,413
20230912,105800,364003825,2640,2640,2640,2640,1
20230912,105700,364001185,2635,2635,2635,2635,510
20230912,105600,362657335,2635,2635,2635,2635,5854
20230912,105500,347232045,2640,2635,2640,2635,2719
20230912,105400,340067330,2640,2640,2640,2640,42
20230912,105300,339956450,2640,2640,2640,2640,7
20230912,105200,339937970,2640,2640,2640,2640,519
20230912,105100,338567810,2635,2635,2635,2635,40
20230912,105000,338462410,2635,2640,2640,2635,320
20230912,104900,337617735,2640,2640,2640,2635,894
20230912,104800,335259175,2640,2640,2640,2640,833
20230912,104700,333060055,2640,2640,2640,2640,20
20230912,104600,333007255,2640,2640,2640,2640,29
20230912,104500,332930695,2640,2640,2640,2640,52
20230912,104400,332793415,2640,2640,2640,2640,2
20230912,104300,332788135,2640,2640,2640,2640,141
20230912,104200,332415895,2635,2635,2635,2635,0
20230912,104100,332415895,2635,2635,2635,2635,0
20230912,104000,332415895,2635,2635,2635,2635,0
20230912,103900,332415895,2635,2635,2635,2635,11
20230912,103800,332386910,2635,2635,2635,2635,700
20230912,103700,330542410,2635,2640,2640,2635,540
20230912,103600,329119145,2640,2640,2640,2640,1378
20230912,103500,325481225,2645,2645,2645,2645,2
20230912,103400,325475935,2645,2645,2645,2640,1104
20230912,103300,322560855,2645,2645,2645,2645,1
20230912,103200,322558210,2645,2645,2645,2645,12
20230912,103100,322526470,2645,2645,2645,2645,6
20230912,103000,322510600,2645,2645,2645,2645,53
20230912,102900,322370415,2645,2640,2645,2640,53
20230912,102800,322230480,2640,2640,2640,2640,0
20230912,102700,322230480,2640,2640,2640,2640,50
20230912,102600,322098480,2645,2645,2645,2645,10
20230912,102500,322072030,2645,2645,2645,2645,2
20230912,102400,322066740,2645,2645,2645,2645,3
20230912,102300,322058805,2640,2640,2640,2640,500
20230912,102200,320738805,2645,2645,2645,2645,600
20230912,102100,319151805,2645,2645,2645,2645,0
20230912,102000,319151805,2645,2640,2645,2640,1521
20230912,101900,315135260,2645,2645,2645,2645,232
20230912,101800,314521620,2645,2645,2645,2645,0
20230912,101700,314521620,2645,2645,2645,2645,0
20230912,101600,314521620,2645,2650,2650,2645,795
20230912,101500,312418835,2650,2645,2650,2645,225
20230912,101400,311822710,2650,2650,2650,2650,30
20230912,101300,311743210,2650,2645,2650,2645,2395
20230912,101200,305407435,2645,2640,2645,2640,11
20230912,101100,305378390,2635,2635,2635,2635,0
20230912,101000,305378390,2635,2645,2645,2635,14000
20230912,100900,268441330,2645,2645,2645,2645,100
20230912,100800,268176830,2645,2645,2645,2645,0
20230912,100700,268176830,2645,2645,2645,2645,50
20230912,100600,268044580,2645,2645,2645,2645,4
20230912,100500,268034000,2645,2645,2645,2645,152
20230912,100400,267631960,2640,2645,2645,2640,2003
20230912,100300,262334040,2645,2645,2645,2640,2238
20230912,100200,256425685,2640,2645,2645,2640,161
20230912,100100,256000340,2640,2645,2645,2640,299
20230912,100000,255210485,2645,2645,2645,2640,2772
20230912,095900,247892045,2645,2645,2645,2645,837
20230912,095800,245678180,2645,2645,2645,2645,1
20230912,095700,245675535,2645,2645,2650,2645,1207
20230912,095600,242482750,2650,2650,2650,2650,1013
20230912,095500,239798300,2650,2650,2650,2650,324
20230912,095400,238939700,2650,2650,2650,2650,112
20230912,095300,238642900,2650,2650,2650,2650,4668
20230912,095200,226272700,2650,2650,2650,2650,26
20230912,095100,226203800,2650,2655,2655,2650,416
20230912,095000,225101270,2655,2655,2655,2655,0
20230912,094900,225101270,2655,2655,2655,2655,724
20230912,094800,223179050,2655,2655,2655,2655,1000
20230912,094700,220524050,2655,2655,2655,2655,2000
20230912,094600,215214050,2655,2655,2655,2655,500
20230912,094500,213886550,2655,2655,2655,2655,100
20230912,094400,213621050,2655,2655,2655,2655,28
20230912,094300,213546710,2655,2660,2660,2655,5039
20230912,094200,200163945,2660,2660,2660,2660,36
20230912,094100,200068185,2660,2660,2660,2660,0
20230912,094000,200068185,2660,2660,2660,2660,234
20230912,093900,199445745,2660,2660,2660,2660,492
20230912,093800,198137025,2655,2660,2660,2655,7653
20230912,093700,177780550,2660,2655,2660,2655,554
20230912,093600,176309515,2655,2660,2660,2655,404
20230912,093500,175236880,2655,2660,2660,2655,314
20230912,093400,174401820,2660,2660,2660,2660,202
20230912,093300,173864500,2660,2660,2660,2655,92
20230912,093200,173619960,2655,2660,2660,2655,1692
20230912,093100,169119670,2660,2660,2660,2660,13
20230912,093000,169085090,2660,2660,2660,2660,1
20230912,092900,169082430,2655,2655,2655,2655,400
20230912,092800,168020430,2655,2655,2655,2655,3205
20230912,092700,159511155,2655,2660,2660,2655,1147
20230912,092600,156465840,2660,2660,2660,2660,1045
20230912,092500,153686140,2660,2660,2660,2660,3908
20230912,092400,143290860,2665,2665,2665,2665,2
20230912,092300,143285530,2660,2660,2660,2660,30
20230912,092200,143205730,2660,2665,2665,2660,3039
20230912,092100,135121975,2660,2660,2665,2660,242
20230912,092000,134478245,2660,2660,2660,2660,287
20230912,091900,133714825,2660,2660,2660,2660,10
20230912,091800,133688225,2660,2660,2665,2660,730
20230912,091700,131744535,2665,2660,2665,2660,307
20230912,091600,130927905,2660,2665,2665,2660,5168
20230912,091500,117155405,2665,2660,2665,2660,851
20230912,091400,114890745,2655,2660,2660,2655,1302
20230912,091300,111427605,2660,2660,2660,2660,126
20230912,091200,111092445,2655,2670,2670,2655,10589
20230912,091100,82971150,2670,2670,2670,2670,512
20230912,091000,81604110,2670,2655,2670,2655,16688
20230912,090900,37230105,2650,2655,2655,2650,1749
20230912,090800,32589940,2650,2650,2655,2650,262
20230912,090700,31895365,2650,2650,2650,2650,2811
20230912,090600,24446215,2650,2650,2650,2645,3035
20230912,090500,16403645,2645,2650,2650,2645,142
20230912,090400,16027900,2650,2650,2650,2645,264
20230912,090300,15328495,2645,2645,2645,2645,260
20230912,090200,14640795,2650,2650,2655,2650,2951
20230912,090100,6818545,2650,2650,2650,2650,1017
20230912,090000,4123495,2650,2635,2650,2635,1564