stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194300,3173006930,2395,2395,2395,2395,15449
20230918,194200,3173006930,2395,2395,2395,2395,0
20230918,194100,3173006930,2395,2395,2395,2395,0
20230918,194000,3173006930,2395,2395,2395,2395,0
20230918,193900,3173006930,2395,2395,2395,2395,0
20230918,193800,3173006930,2395,2395,2395,2395,0
20230918,193700,3173006930,2395,2395,2395,2395,0
20230918,193600,3173006930,2395,2395,2395,2395,0
20230918,193500,3173006930,2395,2395,2395,2395,0
20230918,193400,3173006930,2395,2395,2395,2395,0
20230918,193300,3173006930,2395,2395,2395,2395,0
20230918,193200,3173006930,2395,2395,2395,2395,0
20230918,193100,3173006930,2395,2395,2395,2395,0
20230918,193000,3173006930,2395,2395,2395,2395,0
20230918,192900,3173006930,2395,2395,2395,2395,0
20230918,192800,3173006930,2395,2395,2395,2395,0
20230918,192700,3173006930,2395,2395,2395,2395,0
20230918,192600,3173006930,2395,2395,2395,2395,0
20230918,192500,3173006930,2395,2395,2395,2395,0
20230918,192400,3173006930,2395,2395,2395,2395,0
20230918,192300,3173006930,2395,2395,2395,2395,0
20230918,192200,3173006930,2395,2395,2395,2395,0
20230918,192100,3173006930,2395,2395,2395,2395,0
20230918,192000,3173006930,2395,2395,2395,2395,0
20230918,191900,3173006930,2395,2395,2395,2395,0
20230918,191800,3173006930,2395,2395,2395,2395,0
20230918,191700,3173006930,2395,2395,2395,2395,0
20230918,191600,3173006930,2395,2395,2395,2395,0
20230918,191500,3173006930,2395,2395,2395,2395,0
20230918,191400,3173006930,2395,2395,2395,2395,0
20230918,191300,3173006930,2395,2395,2395,2395,15449
20230918,191200,3173006930,2395,2395,2395,2395,0
20230918,191100,3173006930,2395,2395,2395,2395,0
20230918,191000,3173006930,2395,2395,2395,2395,0
20230918,190900,3173006930,2395,2395,2395,2395,0
20230918,190800,3173006930,2395,2395,2395,2395,0
20230918,190700,3173006930,2395,2395,2395,2395,0
20230918,190600,3173006930,2395,2395,2395,2395,0
20230918,190500,3173006930,2395,2395,2395,2395,0
20230918,190400,3173006930,2395,2395,2395,2395,0
20230918,190300,3173006930,2395,2395,2395,2395,0
20230918,190200,3173006930,2395,2395,2395,2395,0
20230918,190100,3173006930,2395,2395,2395,2395,0
20230918,190000,3173006930,2395,2395,2395,2395,0
20230918,185900,3173006930,2395,2395,2395,2395,0
20230918,185800,3173006930,2395,2395,2395,2395,0
20230918,185700,3173006930,2395,2395,2395,2395,0
20230918,185600,3173006930,2395,2395,2395,2395,0
20230918,185500,3173006930,2395,2395,2395,2395,0
20230918,185400,3173006930,2395,2395,2395,2395,0
20230918,185300,3173006930,2395,2395,2395,2395,0
20230918,185200,3173006930,2395,2395,2395,2395,0
20230918,185100,3173006930,2395,2395,2395,2395,0
20230918,185000,3173006930,2395,2395,2395,2395,0
20230918,184900,3173006930,2395,2395,2395,2395,0
20230918,184800,3173006930,2395,2395,2395,2395,0
20230918,184700,3173006930,2395,2395,2395,2395,0
20230918,184600,3173006930,2395,2395,2395,2395,0
20230918,184500,3173006930,2395,2395,2395,2395,0
20230918,184400,3173006930,2395,2395,2395,2395,0
20230918,184300,3173006930,2395,2395,2395,2395,15449
20230918,184200,3173006930,2395,2395,2395,2395,0
20230918,184100,3173006930,2395,2395,2395,2395,0
20230918,184000,3173006930,2395,2395,2395,2395,0
20230918,183900,3173006930,2395,2395,2395,2395,0
20230918,183800,3173006930,2395,2395,2395,2395,0
20230918,183700,3173006930,2395,2395,2395,2395,0
20230918,183600,3173006930,2395,2395,2395,2395,0
20230918,183500,3173006930,2395,2395,2395,2395,0
20230918,183400,3173006930,2395,2395,2395,2395,0
20230918,183300,3173006930,2395,2395,2395,2395,0
20230918,183200,3173006930,2395,2395,2395,2395,0
20230918,183100,3173006930,2395,2395,2395,2395,0
20230918,183000,3173006930,2395,2395,2395,2395,0
20230918,182900,3173006930,2395,2395,2395,2395,0
20230918,182800,3173006930,2395,2395,2395,2395,0
20230918,182700,3173006930,2395,2395,2395,2395,0
20230918,182600,3173006930,2395,2395,2395,2395,0
20230918,182500,3173006930,2395,2395,2395,2395,0
20230918,182400,3173006930,2395,2395,2395,2395,0
20230918,182300,3173006930,2395,2395,2395,2395,0
20230918,182200,3173006930,2395,2395,2395,2395,0
20230918,182100,3173006930,2395,2395,2395,2395,0
20230918,182000,3173006930,2395,2395,2395,2395,0
20230918,181900,3173006930,2395,2395,2395,2395,0
20230918,181800,3173006930,2395,2395,2395,2395,0
20230918,181700,3173006930,2395,2395,2395,2395,0
20230918,181600,3173006930,2395,2395,2395,2395,0
20230918,181500,3173006930,2395,2395,2395,2395,0
20230918,181400,3173006930,2395,2395,2395,2395,0
20230918,181300,3173006930,2395,2395,2395,2395,15449
20230918,181200,3173006930,2395,2395,2395,2395,0
20230918,181100,3173006930,2395,2395,2395,2395,0
20230918,181000,3173006930,2395,2395,2395,2395,0
20230918,180900,3173006930,2395,2395,2395,2395,0
20230918,180800,3173006930,2395,2395,2395,2395,0
20230918,180700,3173006930,2395,2395,2395,2395,0
20230918,180600,3173006930,2395,2395,2395,2395,0
20230918,180500,3173006930,2395,2395,2395,2395,0
20230918,180400,3173006930,2395,2395,2395,2395,0
20230918,180300,3173006930,2395,2395,2395,2395,0
20230918,180200,3173006930,2395,2395,2395,2395,0
20230918,180100,3173006930,2395,2395,2395,2395,0
20230918,180000,3173006930,2395,2395,2395,2395,0
20230918,175900,3173006930,2395,2395,2395,2395,0
20230918,175800,3173006930,2395,2395,2395,2395,0
20230918,175700,3173006930,2395,2395,2395,2395,0
20230918,175600,3173006930,2395,2395,2395,2395,0
20230918,175500,3173006930,2395,2395,2395,2395,0
20230918,175400,3173006930,2395,2395,2395,2395,0
20230918,175300,3173006930,2395,2395,2395,2395,0
20230918,175200,3173006930,2395,2395,2395,2395,0
20230918,175100,3173006930,2395,2395,2395,2395,0
20230918,175000,3173006930,2395,2395,2395,2395,0
20230918,174900,3173006930,2395,2395,2395,2395,0
20230918,174800,3173006930,2395,2395,2395,2395,0
20230918,174700,3173006930,2395,2395,2395,2395,0
20230918,174600,3173006930,2395,2395,2395,2395,0
20230918,174500,3173006930,2395,2395,2395,2395,0
20230918,174400,3173006930,2395,2395,2395,2395,0
20230918,174300,3173006930,2395,2395,2395,2395,15449
20230918,174200,3173006930,2395,2395,2395,2395,0
20230918,174100,3173006930,2395,2395,2395,2395,0
20230918,174000,3173006930,2395,2395,2395,2395,0
20230918,173900,3173006930,2395,2395,2395,2395,0
20230918,173800,3173006930,2395,2395,2395,2395,0
20230918,173700,3173006930,2395,2395,2395,2395,0
20230918,173600,3173006930,2395,2395,2395,2395,0
20230918,173500,3173006930,2395,2395,2395,2395,0
20230918,173400,3173006930,2395,2395,2395,2395,0
20230918,173300,3173006930,2395,2395,2395,2395,0
20230918,173200,3173006930,2395,2395,2395,2395,0
20230918,173100,3173006930,2395,2395,2395,2395,0
20230918,173000,3173006930,2395,2395,2395,2395,0
20230918,172900,3173006930,2395,2395,2395,2395,0
20230918,172800,3173006930,2395,2395,2395,2395,0
20230918,172700,3173006930,2395,2395,2395,2395,0
20230918,172600,3173006930,2395,2395,2395,2395,0
20230918,172500,3173006930,2395,2395,2395,2395,0
20230918,172400,3173006930,2395,2395,2395,2395,0
20230918,172300,3173006930,2395,2395,2395,2395,0
20230918,172200,3173006930,2395,2395,2395,2395,0
20230918,172100,3173006930,2395,2395,2395,2395,0
20230918,172000,3173006930,2395,2395,2395,2395,0
20230918,171900,3173006930,2395,2395,2395,2395,0
20230918,171800,3173006930,2395,2395,2395,2395,0
20230918,171700,3173006930,2395,2395,2395,2395,0
20230918,171600,3173006930,2395,2395,2395,2395,0
20230918,171500,3173006930,2395,2395,2395,2395,0
20230918,171400,3173006930,2395,2395,2395,2395,0
20230918,171300,3173006930,2395,2395,2395,2395,15449
20230918,171200,3173006930,2395,2395,2395,2395,0
20230918,171100,3173006930,2395,2395,2395,2395,0
20230918,171000,3173006930,2395,2395,2395,2395,0
20230918,170900,3173006930,2395,2395,2395,2395,0
20230918,170800,3173006930,2395,2395,2395,2395,0
20230918,170700,3173006930,2395,2395,2395,2395,0
20230918,170600,3173006930,2395,2395,2395,2395,0
20230918,170500,3173006930,2395,2395,2395,2395,0
20230918,170400,3173006930,2395,2395,2395,2395,0
20230918,170300,3173006930,2395,2395,2395,2395,0
20230918,170200,3173006930,2395,2395,2395,2395,0
20230918,170100,3173006930,2395,2395,2395,2395,0
20230918,170000,3173006930,2395,2395,2395,2395,0
20230918,165900,3173006930,2395,2395,2395,2395,0
20230918,165800,3173006930,2395,2395,2395,2395,0
20230918,165700,3173006930,2395,2395,2395,2395,0
20230918,165600,3173006930,2395,2395,2395,2395,0
20230918,165500,3173006930,2395,2395,2395,2395,0
20230918,165400,3173006930,2395,2395,2395,2395,0
20230918,165300,3173006930,2395,2395,2395,2395,0
20230918,165200,3173006930,2395,2395,2395,2395,0
20230918,165100,3173006930,2395,2395,2395,2395,0
20230918,165000,3173006930,2395,2395,2395,2395,0
20230918,164900,3173006930,2395,2395,2395,2395,0
20230918,164800,3173006930,2395,2395,2395,2395,0
20230918,164700,3173006930,2395,2395,2395,2395,0
20230918,164600,3173006930,2395,2395,2395,2395,0
20230918,164500,3173006930,2395,2395,2395,2395,0
20230918,164400,3173006930,2395,2395,2395,2395,0
20230918,164300,3173006930,2395,2395,2395,2395,15449
20230918,164200,3173006930,2395,2395,2395,2395,0
20230918,164100,3173006930,2395,2395,2395,2395,0
20230918,164000,3173006930,2395,2395,2395,2395,0
20230918,163900,3173006930,2395,2395,2395,2395,0
20230918,163800,3173006930,2395,2395,2395,2395,0
20230918,163700,3173006930,2395,2395,2395,2395,0
20230918,163600,3173006930,2395,2395,2395,2395,0
20230918,163500,3173006930,2395,2395,2395,2395,0
20230918,163400,3173006930,2395,2395,2395,2395,0
20230918,163300,3173006930,2395,2395,2395,2395,0
20230918,163200,3173006930,2395,2395,2395,2395,0
20230918,163100,3173006930,2395,2395,2395,2395,0
20230918,163000,3173006930,2395,2395,2395,2395,0
20230918,162900,3173006930,2395,2395,2395,2395,0
20230918,162800,3173006930,2395,2395,2395,2395,0
20230918,162700,3173006930,2395,2395,2395,2395,0
20230918,162600,3173006930,2395,2395,2395,2395,0
20230918,162500,3173006930,2395,2395,2395,2395,0
20230918,162400,3173006930,2395,2395,2395,2395,0
20230918,162300,3173006930,2395,2395,2395,2395,0
20230918,162200,3173006930,2395,2395,2395,2395,0
20230918,162100,3173006930,2395,2395,2395,2395,0
20230918,162000,3173006930,2395,2395,2395,2395,0
20230918,161900,3173006930,2395,2395,2395,2395,0
20230918,161800,3173006930,2395,2395,2395,2395,0
20230918,161700,3173006930,2395,2395,2395,2395,0
20230918,161600,3173006930,2395,2395,2395,2395,0
20230918,161500,3173006930,2395,2395,2395,2395,0
20230918,161400,3173006930,2395,2395,2395,2395,0
20230918,161300,3173006930,2395,2395,2395,2395,15449
20230918,161200,3173006930,2395,2395,2395,2395,0
20230918,161100,3173006930,2395,2395,2395,2395,0
20230918,161000,3173006930,2395,2395,2395,2395,0
20230918,160900,3173006930,2395,2395,2395,2395,0
20230918,160800,3173006930,2395,2395,2395,2395,0
20230918,160700,3173006930,2395,2395,2395,2395,0
20230918,160600,3173006930,2395,2395,2395,2395,0
20230918,160500,3173006930,2395,2395,2395,2395,0
20230918,160400,3173006930,2395,2395,2395,2395,0
20230918,160300,3173006930,2395,2395,2395,2395,0
20230918,160200,3173006930,2395,2395,2395,2395,0
20230918,160100,3173006930,2395,2395,2395,2395,0
20230918,160000,3173006930,2395,2395,2395,2395,0
20230918,155900,3173006930,2395,2395,2395,2395,0
20230918,155800,3173006930,2395,2395,2395,2395,0
20230918,155700,3173006930,2395,2395,2395,2395,0
20230918,155600,3173006930,2395,2395,2395,2395,0
20230918,155500,3173006930,2395,2395,2395,2395,0
20230918,155400,3173006930,2395,2395,2395,2395,0
20230918,155300,3173006930,2395,2395,2395,2395,0
20230918,155200,3173006930,2395,2395,2395,2395,0
20230918,155100,3173006930,2395,2395,2395,2395,0
20230918,155000,3173006930,2395,2395,2395,2395,0
20230918,154900,3173006930,2395,2395,2395,2395,0
20230918,154800,3173006930,2395,2395,2395,2395,0
20230918,154700,3173006930,2395,2395,2395,2395,0
20230918,154600,3173006930,2395,2395,2395,2395,0
20230918,154500,3173006930,2395,2395,2395,2395,0
20230918,154400,3173006930,2395,2395,2395,2395,0
20230918,154300,3173006930,2395,2395,2395,2395,15449
20230918,154200,3173006930,2395,2395,2395,2395,0
20230918,154100,3173006930,2395,2395,2395,2395,0
20230918,154000,3173006930,2395,2395,2395,2395,0
20230918,153900,3173006930,2395,2395,2395,2395,0
20230918,153800,3173006930,2395,2395,2395,2395,0
20230918,153700,3173006930,2395,2395,2395,2395,0
20230918,153600,3173006930,2395,2395,2395,2395,0
20230918,153500,3173006930,2395,2395,2395,2395,0
20230918,153400,3173006930,2395,2395,2395,2395,0
20230918,153300,3173006930,2395,2395,2395,2395,0
20230918,153200,3173006930,2395,2395,2395,2395,0
20230918,153100,3173006930,2395,2395,2395,2395,0
20230918,153000,3173006930,2395,2395,2395,2395,15449
20230918,152900,3136006575,2405,2405,2405,2405,0
20230918,152800,3136006575,2405,2405,2405,2405,0
20230918,152700,3136006575,2405,2405,2405,2405,0
20230918,152600,3136006575,2405,2405,2405,2405,0
20230918,152500,3136006575,2405,2405,2405,2405,0
20230918,152400,3136006575,2405,2405,2405,2405,0
20230918,152300,3136006575,2405,2405,2405,2405,0
20230918,152200,3136006575,2405,2405,2405,2405,0
20230918,152100,3136006575,2405,2405,2405,2405,0
20230918,152000,3136006575,2405,2405,2405,2405,0
20230918,151900,3136006575,2405,2410,2410,2395,31702
20230918,151800,3059904040,2410,2400,2410,2400,2293
20230918,151700,3054389475,2405,2405,2405,2400,5706
20230918,151600,3040666645,2410,2405,2410,2405,668
20230918,151500,3039057560,2405,2405,2410,2405,285
20230918,151400,3038372130,2410,2400,2410,2400,210
20230918,151300,3037866955,2405,2405,2405,2405,112
20230918,151200,3037597595,2405,2405,2410,2400,1492
20230918,151100,3034009010,2405,2400,2405,2400,514
20230918,151000,3032772965,2405,2400,2405,2400,83
20230918,150900,3032573460,2405,2405,2410,2405,34
20230918,150800,3032491675,2405,2410,2410,2405,1280
20230918,150700,3029412265,2405,2405,2405,2400,2166
20230918,150600,3024213165,2405,2410,2410,2400,8829
20230918,150500,3003010355,2410,2405,2410,2405,248
20230918,150400,3002413395,2405,2405,2405,2405,898
20230918,150300,3000253705,2405,2400,2405,2400,3570
20230918,150200,2991668085,2400,2405,2405,2400,3405
20230918,150100,2983479165,2405,2400,2405,2400,1437
20230918,150000,2980026890,2400,2400,2405,2400,141
20230918,145900,2979688390,2405,2400,2405,2400,2899
20230918,145800,2972729995,2405,2400,2405,2400,2306
20230918,145700,2967191165,2400,2400,2400,2400,2209
20230918,145600,2961889565,2400,2405,2405,2400,2163
20230918,145500,2956698360,2405,2405,2405,2400,3131
20230918,145400,2949183310,2405,2405,2405,2400,1180
20230918,145300,2946349375,2400,2400,2405,2400,2595
20230918,145200,2940120800,2400,2400,2405,2400,19791
20230918,145100,2892612835,2400,2400,2405,2400,1167
20230918,145000,2889811160,2400,2405,2405,2400,3251
20230918,144900,2882008245,2405,2405,2405,2400,2917
20230918,144800,2874992960,2400,2400,2405,2400,4805
20230918,144700,2863457410,2405,2405,2405,2400,2183
20230918,144600,2858207610,2400,2400,2405,2400,1025
20230918,144500,2855747075,2400,2400,2405,2400,1842
20230918,144400,2851325470,2405,2405,2405,2400,2923
20230918,144300,2844299950,2400,2400,2405,2400,1868
20230918,144200,2839809230,2405,2400,2405,2400,3215
20230918,144100,2832087155,2400,2400,2400,2400,8652
20230918,144000,2811322355,2400,2400,2405,2400,5374
20230918,143900,2798424590,2405,2405,2405,2400,662
20230918,143800,2796834525,2405,2400,2405,2400,3722
20230918,143700,2787901630,2405,2400,2405,2400,9565
20230918,143600,2764944230,2405,2405,2405,2400,1500
20230918,143500,2761342785,2405,2405,2405,2400,3244
20230918,143400,2753555975,2405,2405,2405,2400,1194
20230918,143300,2750685760,2400,2400,2405,2400,2456
20230918,143200,2744791335,2400,2400,2405,2400,3696
20230918,143100,2735920930,2400,2400,2405,2400,4727
20230918,143000,2724573300,2405,2400,2405,2400,1965
20230918,142900,2719847965,2405,2405,2405,2400,5456
20230918,142800,2706727575,2405,2405,2405,2400,2337
20230918,142700,2701117580,2405,2405,2405,2400,1323
20230918,142600,2697937420,2405,2400,2405,2400,4570
20230918,142500,2686951610,2405,2400,2405,2400,1598
20230918,142400,2683115205,2405,2405,2405,2400,3490
20230918,142300,2674731125,2405,2405,2405,2405,1192
20230918,142200,2671864365,2405,2405,2405,2400,3990
20230918,142100,2662269970,2405,2405,2405,2400,4281
20230918,142000,2651991820,2405,2405,2405,2400,6374
20230918,141900,2636671750,2400,2405,2405,2400,4533
20230918,141800,2625771245,2400,2400,2405,2400,3360
20230918,141700,2617704100,2400,2405,2405,2400,2628
20230918,141600,2611396725,2400,2405,2405,2400,4986
20230918,141500,2599429850,2405,2410,2410,2400,1838
20230918,141400,2595015725,2405,2410,2410,2405,1550
20230918,141300,2591287845,2400,2410,2410,2400,2338
20230918,141200,2585676445,2405,2405,2405,2400,3309
20230918,141100,2577724395,2405,2410,2410,2405,2726
20230918,141000,2571167325,2405,2410,2410,2405,1351
20230918,140900,2567917970,2405,2410,2410,2405,101
20230918,140800,2567675030,2410,2410,2410,2400,3799
20230918,140700,2558543135,2410,2405,2410,2405,7477
20230918,140600,2540550950,2405,2410,2410,2405,1081
20230918,140500,2537947145,2410,2405,2410,2405,1280
20230918,140400,2534868640,2410,2405,2410,2400,24672
20230918,140300,2475598900,2405,2405,2410,2405,1314
20230918,140200,2472433300,2405,2405,2405,2405,2548
20230918,140100,2466305360,2410,2405,2410,2405,3701
20230918,140000,2457404105,2405,2405,2405,2405,5456
20230918,135900,2444282425,2405,2405,2405,2405,1736
20230918,135800,2440107345,2405,2405,2410,2405,2366
20230918,135700,2434412115,2405,2405,2405,2405,5240
20230918,135600,2421809915,2405,2405,2405,2405,1328
20230918,135500,2418616075,2410,2405,2410,2405,1524
20230918,135400,2414950105,2405,2405,2410,2405,5611
20230918,135300,2401455640,2410,2410,2410,2405,3720
20230918,135200,2392508905,2405,2405,2405,2405,2348
20230918,135100,2386861965,2410,2405,2410,2405,1405
20230918,135000,2383482325,2410,2405,2410,2405,2521
20230918,134900,2377418815,2410,2405,2410,2405,3390
20230918,134800,2369260615,2405,2405,2405,2405,1074
20230918,134700,2366677645,2405,2405,2405,2405,2627
20230918,134600,2360359710,2410,2410,2410,2410,1272
20230918,134500,2357294190,2410,2410,2410,2405,5291
20230918,134400,2344551125,2405,2405,2405,2405,1229
20230918,134300,2341595380,2410,2410,2410,2405,1844
20230918,134200,2337158340,2410,2405,2410,2405,5760
20230918,134100,2323293285,2405,2410,2410,2405,1270
20230918,134000,2320232925,2405,2410,2410,2405,4280
20230918,133900,2309931525,2405,2405,2405,2405,3265
20230918,133800,2302079200,2410,2405,2410,2405,1700
20230918,133700,2297990150,2405,2405,2410,2405,2887
20230918,133600,2291046385,2410,2410,2410,2410,1011
20230918,133500,2288609875,2410,2410,2410,2405,5501
20230918,133400,2275359920,2410,2405,2410,2405,2181
20230918,133300,2270113965,2405,2405,2405,2405,3199
20230918,133200,2262420370,2410,2405,2410,2405,1390
20230918,133100,2259077375,2410,2405,2410,2405,2804
20230918,133000,2252329735,2405,2405,2410,2405,4408
20230918,132900,2241727245,2410,2410,2410,2405,1167
20230918,132800,2238920085,2410,2410,2410,2405,3790
20230918,132700,2229792230,2410,2405,2410,2405,4150
20230918,132600,2219811420,2405,2410,2410,2405,3515
20230918,132500,2211355345,2410,2410,2410,2405,1770
20230918,132400,2207090690,2410,2405,2410,2405,4010
20230918,132300,2197437805,2405,2405,2405,2405,4226
20230918,132200,2187274275,2410,2405,2410,2405,1867
20230918,132100,2182784130,2410,2410,2410,2405,454
20230918,132000,2181691130,2410,2405,2410,2405,1300
20230918,131900,2178564625,2405,2405,2410,2405,3749
20230918,131800,2169548250,2405,2405,2410,2405,2092
20230918,131700,2164516785,2410,2405,2410,2405,3028
20230918,131600,2157233945,2405,2410,2410,2405,3114
20230918,131500,2149742385,2415,2410,2415,2410,4679
20230918,131400,2138465970,2410,2410,2410,2405,2793
20230918,131300,2131736245,2410,2405,2410,2405,3053
20230918,131200,2124391920,2405,2405,2405,2405,1243
20230918,131100,2121402505,2405,2410,2410,2405,2046
20230918,131000,2116478060,2405,2410,2410,2405,1791
20230918,130900,2112162015,2410,2410,2410,2410,3707
20230918,130800,2103228145,2415,2415,2415,2410,664
20230918,130700,2101624715,2410,2410,2415,2410,2298
20230918,130600,2096086485,2410,2415,2415,2410,4729
20230918,130500,2084689400,2415,2415,2415,2410,1275
20230918,130400,2081615275,2410,2410,2415,2410,4073
20230918,130300,2071798690,2415,2415,2415,2415,392
20230918,130200,2070852010,2415,2415,2415,2410,4865
20230918,130100,2059111080,2415,2410,2415,2410,2978
20230918,130000,2051933590,2410,2415,2415,2410,2391
20230918,125900,2046171165,2415,2415,2415,2415,2027
20230918,125800,2041275960,2415,2420,2420,2415,94
20230918,125700,2041048845,2415,2420,2420,2415,1549
20230918,125600,2037306845,2415,2415,2415,2415,5897
20230918,125500,2023065590,2415,2415,2420,2415,2212
20230918,125400,2017723595,2415,2415,2415,2415,3269
20230918,125300,2009828960,2415,2415,2415,2415,1146
20230918,125200,2007061370,2415,2415,2415,2415,3607
20230918,125100,1998350465,2415,2415,2420,2415,2101
20230918,125000,1993276310,2415,2415,2420,2415,439
20230918,124900,1992215675,2420,2420,2420,2420,1796
20230918,124800,1987869355,2420,2420,2420,2420,3847
20230918,124700,1978559615,2420,2420,2420,2420,1229
20230918,124600,1975585435,2420,2420,2420,2420,2200
20230918,124500,1970261435,2420,2420,2420,2420,2679
20230918,124400,1963778255,2420,2425,2425,2420,1943
20230918,124300,1959066895,2425,2420,2430,2420,5576
20230918,124200,1945554750,2420,2425,2425,2420,734
20230918,124100,1943774895,2425,2425,2430,2425,2927
20230918,124000,1936676870,2425,2425,2425,2420,286
20230918,123900,1935983680,2425,2420,2425,2420,1644
20230918,123800,1932005100,2425,2420,2425,2420,65
20230918,123700,1931847740,2425,2420,2425,2420,541
20230918,123600,1930538410,2420,2415,2420,2415,379
20230918,123500,1929621330,2415,2415,2415,2415,1570
20230918,123400,1925829780,2415,2420,2420,2415,1313
20230918,123300,1922653625,2415,2415,2415,2415,20
20230918,123200,1922605325,2415,2415,2415,2415,1470
20230918,123100,1919055275,2415,2415,2415,2415,122
20230918,123000,1918760645,2415,2415,2415,2415,142
20230918,122900,1918417715,2420,2420,2420,2420,50
20230918,122800,1918296715,2420,2425,2425,2420,2828
20230918,122700,1911445910,2420,2425,2425,2420,142
20230918,122600,1911102145,2425,2425,2425,2425,12
20230918,122500,1911073045,2425,2420,2425,2420,1615
20230918,122400,1907164030,2420,2420,2425,2420,181
20230918,122300,1906725760,2420,2420,2420,2420,1357
20230918,122200,1903441820,2415,2420,2420,2415,240
20230918,122100,1902862005,2425,2415,2425,2415,201
20230918,122000,1902375705,2420,2420,2420,2415,801
20230918,121900,1900437380,2415,2415,2420,2415,432
20230918,121800,1899392675,2415,2420,2420,2415,2531
20230918,121700,1893274655,2415,2415,2415,2415,28
20230918,121600,1893207035,2415,2415,2420,2415,127
20230918,121500,1892900280,2415,2420,2420,2415,771
20230918,121400,1891034730,2420,2420,2420,2420,72
20230918,121300,1890860490,2420,2420,2425,2420,71
20230918,121200,1890688665,2425,2425,2425,2420,84
20230918,121100,1890485300,2420,2425,2425,2420,2081
20230918,121000,1885446230,2420,2425,2425,2420,23
20230918,120900,1885390555,2420,2420,2425,2420,227
20230918,120800,1884840965,2425,2420,2425,2420,5454
20230918,120700,1871622110,2425,2425,2425,2425,308
20230918,120600,1870875210,2420,2420,2420,2420,335
20230918,120500,1870064510,2420,2415,2420,2415,4162
20230918,120400,1859999585,2420,2415,2420,2415,220
20230918,120300,1859468185,2415,2415,2415,2415,99
20230918,120200,1859229100,2415,2415,2415,2405,1372
20230918,120100,1855916620,2410,2415,2415,2410,3986
20230918,120000,1846297785,2415,2410,2415,2410,14916
20230918,115900,1810348640,2410,2405,2410,2405,5316
20230918,115800,1797545620,2405,2410,2410,2405,1569
20230918,115700,1793771925,2410,2410,2410,2410,109
20230918,115600,1793509235,2405,2405,2410,2405,403
20230918,115500,1792538790,2405,2410,2410,2405,66
20230918,115400,1792380010,2405,2410,2410,2405,1537
20230918,115300,1788682975,2405,2405,2405,2405,140
20230918,115200,1788346275,2410,2405,2410,2405,840
20230918,115100,1786325575,2405,2405,2410,2405,1566
20230918,115000,1782558845,2405,2410,2410,2405,1023
20230918,114900,1780097530,2410,2410,2410,2410,446
20230918,114800,1779022670,2410,2405,2410,2405,1996
20230918,114700,1774219790,2405,2410,2410,2405,922
20230918,114600,1771998030,2405,2410,2410,2405,763
20230918,114500,1770160490,2405,2405,2410,2405,93
20230918,114400,1769936820,2405,2405,2410,2405,2198
20230918,114300,1764649130,2405,2405,2410,2405,11292
20230918,114200,1737491820,2405,2410,2410,2405,249
20230918,114100,1736892225,2410,2410,2410,2405,3318
20230918,114000,1728909590,2410,2405,2410,2405,424
20230918,113900,1727888710,2405,2405,2405,2405,1190
20230918,113800,1725026760,2405,2405,2405,2405,150
20230918,113700,1724666010,2405,2405,2410,2405,2537
20230918,113600,1718564480,2405,2410,2410,2405,142
20230918,113500,1718222595,2410,2410,2410,2405,1054
20230918,113400,1715686110,2410,2410,2410,2405,1882
20230918,113300,1711159585,2410,2410,2410,2405,2452
20230918,113200,1705255370,2410,2410,2410,2405,690
20230918,113100,1703592980,2410,2405,2410,2405,1789
20230918,113000,1699288585,2410,2410,2410,2405,208
20230918,112900,1698787580,2405,2405,2410,2405,2815
20230918,112800,1692014540,2410,2410,2410,2405,1513
20230918,112700,1688369735,2410,2415,2415,2410,3173
20230918,112600,1680722635,2415,2415,2415,2415,532
20230918,112500,1679437855,2415,2410,2415,2410,2980
20230918,112400,1672255245,2410,2410,2410,2405,5993
20230918,112300,1657841805,2410,2405,2410,2405,929
20230918,112200,1655603670,2405,2410,2410,2405,1934
20230918,112100,1650944255,2410,2410,2415,2410,2379
20230918,112000,1645210365,2410,2410,2415,2410,4404
20230918,111900,1634593290,2410,2415,2415,2410,1374
20230918,111800,1631281660,2410,2410,2410,2410,2655
20230918,111700,1624883110,2410,2410,2410,2410,4424
20230918,111600,1614221270,2415,2410,2415,2410,6410
20230918,111500,1598773130,2410,2415,2415,2410,3198
20230918,111400,1591060340,2415,2410,2415,2410,2239
20230918,111300,1585663850,2415,2410,2415,2410,634
20230918,111200,1584135835,2410,2415,2415,2410,3243
20230918,111100,1576316245,2410,2410,2415,2410,4711
20230918,111000,1564962635,2410,2415,2415,2410,5065
20230918,110900,1552753420,2410,2410,2415,2410,714
20230918,110800,1551029930,2410,2415,2415,2410,3955
20230918,110700,1541497695,2415,2410,2415,2410,3792
20230918,110600,1532347750,2415,2410,2415,2410,671
20230918,110500,1530727650,2415,2410,2415,2410,2379
20230918,110400,1524982940,2415,2410,2415,2410,1446
20230918,110300,1521494270,2415,2415,2415,2415,4399
20230918,110200,1510870685,2415,2415,2415,2415,3864
20230918,110100,1501539125,2415,2415,2415,2410,1515
20230918,110000,1497881080,2415,2410,2415,2410,5286
20230918,105900,1485129635,2410,2415,2415,2410,1028
20230918,105800,1482647850,2415,2415,2415,2410,2923
20230918,105700,1475602525,2415,2415,2415,2410,3699
20230918,105600,1466682275,2415,2415,2415,2410,898
20230918,105500,1464514300,2415,2415,2415,2410,11266
20230918,105400,1437307270,2415,2420,2420,2415,1689
20230918,105300,1433227835,2415,2420,2420,2415,6392
20230918,105200,1417785580,2420,2420,2420,2415,1312
20230918,105100,1414611535,2420,2420,2425,2420,3611
20230918,105000,1405872910,2420,2425,2425,2420,1964
20230918,104900,1401119305,2425,2425,2425,2420,138
20230918,104800,1400785195,2425,2420,2425,2420,2503
20230918,104700,1394727370,2420,2425,2425,2420,629
20230918,104600,1393204145,2420,2420,2425,2420,5624
20230918,104500,1379593405,2420,2420,2425,2420,849
20230918,104400,1377536970,2420,2420,2425,2420,5697
20230918,104300,1363750225,2420,2420,2425,2420,3998
20230918,104200,1354074290,2425,2420,2425,2420,2090
20230918,104100,1349015740,2420,2425,2425,2420,3068
20230918,104000,1341590830,2425,2420,2425,2420,8416
20230918,103900,1321221545,2420,2420,2425,2420,5360
20230918,103800,1308250295,2420,2420,2420,2420,729
20230918,103700,1306486115,2420,2425,2425,2420,1140
20230918,103600,1303723805,2425,2420,2430,2420,14295
20230918,103500,1269061315,2420,2425,2425,2420,778
20230918,103400,1267177650,2425,2425,2425,2420,3298
20230918,103300,1259194985,2420,2425,2425,2420,2227
20230918,103200,1253804605,2425,2425,2425,2420,4135
20230918,103100,1243782050,2425,2425,2430,2425,16989
20230918,103000,1202583715,2425,2425,2430,2425,3034
20230918,102900,1195225765,2425,2430,2430,2425,12797
20230918,102800,1164136405,2430,2435,2435,2430,1605
20230918,102700,1160233105,2430,2435,2435,2430,2404
20230918,102600,1154390635,2430,2430,2435,2430,3654
20230918,102500,1145507580,2430,2435,2435,2430,2309
20230918,102400,1139896335,2430,2430,2435,2430,2741
20230918,102300,1133235690,2435,2435,2435,2430,2477
20230918,102200,1127216200,2430,2435,2435,2430,2160
20230918,102100,1121967360,2430,2430,2435,2430,1020
20230918,102000,1119488755,2435,2435,2435,2430,1453
20230918,101900,1115950800,2435,2435,2440,2430,5313
20230918,101800,1103026315,2440,2435,2440,2435,146
20230918,101700,1102670585,2435,2440,2440,2435,1519
20230918,101600,1098971555,2435,2435,2440,2435,1756
20230918,101500,1094695685,2440,2435,2440,2435,2579
20230918,101400,1088415800,2435,2435,2435,2435,1057
20230918,101300,1085842005,2435,2435,2435,2435,637
20230918,101200,1084290910,2435,2435,2435,2430,3444
20230918,101100,1075913125,2435,2430,2435,2430,3434
20230918,101000,1067554640,2435,2435,2435,2430,2611
20230918,100900,1061208805,2435,2435,2435,2430,3744
20230918,100800,1052099815,2435,2435,2435,2430,2813
20230918,100700,1045261665,2430,2435,2435,2430,3319
20230918,100600,1037188170,2435,2445,2445,2430,1200
20230918,100500,1034261220,2430,2440,2445,2430,6018
20230918,100400,1019595170,2440,2435,2440,2430,763
20230918,100300,1017739500,2435,2440,2440,2430,11050
20230918,100200,990841790,2440,2440,2440,2440,6526
20230918,100100,974918350,2440,2435,2440,2435,2835
20230918,100000,968015030,2435,2435,2440,2435,9224
20230918,095900,945552715,2435,2440,2440,2435,1978
20230918,095800,940735935,2435,2435,2440,2435,2008
20230918,095700,935844445,2440,2435,2440,2430,3940
20230918,095600,926250710,2435,2435,2435,2435,312
20230918,095500,925490990,2435,2430,2435,2430,5408
20230918,095400,912344745,2435,2435,2435,2430,3009
20230918,095300,905018125,2430,2430,2435,2430,2099
20230918,095200,899916770,2435,2435,2435,2430,3554
20230918,095100,891270340,2435,2430,2435,2430,3363
20230918,095000,883092490,2430,2430,2435,2430,1078
20230918,094900,880470360,2430,2430,2440,2430,1948
20230918,094800,875736045,2435,2430,2440,2430,3878
20230918,094700,866293445,2435,2435,2440,2435,4473
20230918,094600,855401515,2435,2435,2435,2430,2257
20230918,094500,849909335,2430,2435,2435,2430,6285
20230918,094400,834614095,2435,2435,2435,2435,2611
20230918,094300,828256310,2435,2435,2435,2430,3907
20230918,094200,818752225,2435,2425,2435,2425,10077
20230918,094100,794272550,2430,2430,2430,2425,5987
20230918,094000,779737350,2425,2430,2430,2425,4786
20230918,093900,768108375,2430,2425,2435,2425,6567
20230918,093800,752159595,2430,2425,2435,2425,5641
20230918,093700,738459335,2430,2435,2435,2430,13378
20230918,093600,705922860,2435,2435,2440,2435,2181
20230918,093500,700612100,2430,2430,2435,2430,2844
20230918,093400,693697200,2435,2435,2435,2430,7212
20230918,093300,676150080,2435,2435,2435,2430,7090
20230918,093200,658905110,2435,2435,2435,2425,1794
20230918,093100,654546225,2435,2435,2435,2430,4107
20230918,093000,644563105,2435,2430,2435,2425,6538
20230918,092900,628678245,2425,2430,2430,2425,2998
20230918,092800,621396200,2430,2430,2430,2425,4133
20230918,092700,611360270,2435,2430,2435,2430,9024
20230918,092600,589431510,2435,2435,2435,2430,758
20230918,092500,587587460,2435,2430,2435,2430,3060
20230918,092400,580144895,2430,2435,2435,2430,1355
20230918,092300,576845985,2430,2430,2440,2430,9264
20230918,092200,554332255,2430,2430,2430,2425,3381
20230918,092100,546127495,2430,2430,2430,2425,5540
20230918,092000,532674990,2430,2430,2430,2425,275
20230918,091900,532007510,2430,2425,2430,2420,19712
20230918,091800,484236855,2425,2425,2430,2420,10580
20230918,091700,458601175,2430,2430,2430,2420,4167
20230918,091600,448495525,2420,2425,2430,2420,5570
20230918,091500,434998895,2425,2425,2430,2420,10121
20230918,091400,410454850,2425,2440,2440,2420,21293
20230918,091300,358724510,2435,2450,2450,2435,16840
20230918,091200,317621125,2445,2455,2455,2445,5258
20230918,091100,304738605,2455,2450,2455,2450,6745
20230918,091000,288206360,2450,2445,2455,2445,15514
20230918,090900,250210825,2445,2460,2460,2445,15298
20230918,090800,212712410,2460,2465,2465,2455,25216
20230918,090700,150731475,2465,2475,2475,2460,12840
20230918,090600,119037255,2480,2490,2490,2480,6928
20230918,090500,101827550,2490,2490,2490,2490,8089
20230918,090400,81685940,2485,2480,2485,2480,5692
20230918,090300,67543970,2480,2480,2480,2480,4075
20230918,090200,57437970,2480,2480,2480,2480,3896
20230918,090100,47775890,2480,2495,2495,2480,12597
20230918,090000,16503130,2505,2510,2510,2495,6394