stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195800,724133580,2310,2310,2310,2310,10263
20230922,195700,724133580,2310,2310,2310,2310,0
20230922,195600,724133580,2310,2310,2310,2310,0
20230922,195500,724133580,2310,2310,2310,2310,0
20230922,195400,724133580,2310,2310,2310,2310,0
20230922,195300,724133580,2310,2310,2310,2310,0
20230922,195200,724133580,2310,2310,2310,2310,0
20230922,195100,724133580,2310,2310,2310,2310,0
20230922,195000,724133580,2310,2310,2310,2310,0
20230922,194900,724133580,2310,2310,2310,2310,0
20230922,194800,724133580,2310,2310,2310,2310,0
20230922,194700,724133580,2310,2310,2310,2310,0
20230922,194600,724133580,2310,2310,2310,2310,0
20230922,194500,724133580,2310,2310,2310,2310,0
20230922,194400,724133580,2310,2310,2310,2310,0
20230922,194300,724133580,2310,2310,2310,2310,0
20230922,194200,724133580,2310,2310,2310,2310,0
20230922,194100,724133580,2310,2310,2310,2310,0
20230922,194000,724133580,2310,2310,2310,2310,0
20230922,193900,724133580,2310,2310,2310,2310,0
20230922,193800,724133580,2310,2310,2310,2310,0
20230922,193700,724133580,2310,2310,2310,2310,0
20230922,193600,724133580,2310,2310,2310,2310,0
20230922,193500,724133580,2310,2310,2310,2310,0
20230922,193400,724133580,2310,2310,2310,2310,0
20230922,193300,724133580,2310,2310,2310,2310,0
20230922,193200,724133580,2310,2310,2310,2310,0
20230922,193100,724133580,2310,2310,2310,2310,0
20230922,193000,724133580,2310,2310,2310,2310,0
20230922,192900,724133580,2310,2310,2310,2310,0
20230922,192800,724133580,2310,2310,2310,2310,10263
20230922,192700,724133580,2310,2310,2310,2310,0
20230922,192600,724133580,2310,2310,2310,2310,0
20230922,192500,724133580,2310,2310,2310,2310,0
20230922,192400,724133580,2310,2310,2310,2310,0
20230922,192300,724133580,2310,2310,2310,2310,0
20230922,192200,724133580,2310,2310,2310,2310,0
20230922,192100,724133580,2310,2310,2310,2310,0
20230922,192000,724133580,2310,2310,2310,2310,0
20230922,191900,724133580,2310,2310,2310,2310,0
20230922,191800,724133580,2310,2310,2310,2310,0
20230922,191700,724133580,2310,2310,2310,2310,0
20230922,191600,724133580,2310,2310,2310,2310,0
20230922,191500,724133580,2310,2310,2310,2310,0
20230922,191400,724133580,2310,2310,2310,2310,0
20230922,191300,724133580,2310,2310,2310,2310,0
20230922,191200,724133580,2310,2310,2310,2310,0
20230922,191100,724133580,2310,2310,2310,2310,0
20230922,191000,724133580,2310,2310,2310,2310,0
20230922,190900,724133580,2310,2310,2310,2310,0
20230922,190800,724133580,2310,2310,2310,2310,0
20230922,190700,724133580,2310,2310,2310,2310,0
20230922,190600,724133580,2310,2310,2310,2310,0
20230922,190500,724133580,2310,2310,2310,2310,0
20230922,190400,724133580,2310,2310,2310,2310,0
20230922,190300,724133580,2310,2310,2310,2310,0
20230922,190200,724133580,2310,2310,2310,2310,0
20230922,190100,724133580,2310,2310,2310,2310,0
20230922,190000,724133580,2310,2310,2310,2310,0
20230922,185900,724133580,2310,2310,2310,2310,0
20230922,185800,724133580,2310,2310,2310,2310,10263
20230922,185700,724133580,2310,2310,2310,2310,0
20230922,185600,724133580,2310,2310,2310,2310,0
20230922,185500,724133580,2310,2310,2310,2310,0
20230922,185400,724133580,2310,2310,2310,2310,0
20230922,185300,724133580,2310,2310,2310,2310,0
20230922,185200,724133580,2310,2310,2310,2310,0
20230922,185100,724133580,2310,2310,2310,2310,0
20230922,185000,724133580,2310,2310,2310,2310,0
20230922,184900,724133580,2310,2310,2310,2310,0
20230922,184800,724133580,2310,2310,2310,2310,0
20230922,184700,724133580,2310,2310,2310,2310,0
20230922,184600,724133580,2310,2310,2310,2310,0
20230922,184500,724133580,2310,2310,2310,2310,0
20230922,184400,724133580,2310,2310,2310,2310,0
20230922,184300,724133580,2310,2310,2310,2310,0
20230922,184200,724133580,2310,2310,2310,2310,0
20230922,184100,724133580,2310,2310,2310,2310,0
20230922,184000,724133580,2310,2310,2310,2310,0
20230922,183900,724133580,2310,2310,2310,2310,0
20230922,183800,724133580,2310,2310,2310,2310,0
20230922,183700,724133580,2310,2310,2310,2310,0
20230922,183600,724133580,2310,2310,2310,2310,0
20230922,183500,724133580,2310,2310,2310,2310,0
20230922,183400,724133580,2310,2310,2310,2310,0
20230922,183300,724133580,2310,2310,2310,2310,0
20230922,183200,724133580,2310,2310,2310,2310,0
20230922,183100,724133580,2310,2310,2310,2310,0
20230922,183000,724133580,2310,2310,2310,2310,0
20230922,182900,724133580,2310,2310,2310,2310,0
20230922,182800,724133580,2310,2310,2310,2310,10263
20230922,182700,724133580,2310,2310,2310,2310,0
20230922,182600,724133580,2310,2310,2310,2310,0
20230922,182500,724133580,2310,2310,2310,2310,0
20230922,182400,724133580,2310,2310,2310,2310,0
20230922,182300,724133580,2310,2310,2310,2310,0
20230922,182200,724133580,2310,2310,2310,2310,0
20230922,182100,724133580,2310,2310,2310,2310,0
20230922,182000,724133580,2310,2310,2310,2310,0
20230922,181900,724133580,2310,2310,2310,2310,0
20230922,181800,724133580,2310,2310,2310,2310,0
20230922,181700,724133580,2310,2310,2310,2310,0
20230922,181600,724133580,2310,2310,2310,2310,0
20230922,181500,724133580,2310,2310,2310,2310,0
20230922,181400,724133580,2310,2310,2310,2310,0
20230922,181300,724133580,2310,2310,2310,2310,0
20230922,181200,724133580,2310,2310,2310,2310,0
20230922,181100,724133580,2310,2310,2310,2310,0
20230922,181000,724133580,2310,2310,2310,2310,0
20230922,180900,724133580,2310,2310,2310,2310,0
20230922,180800,724133580,2310,2310,2310,2310,0
20230922,180700,724133580,2310,2310,2310,2310,0
20230922,180600,724133580,2310,2310,2310,2310,0
20230922,180500,724133580,2310,2310,2310,2310,0
20230922,180400,724133580,2310,2310,2310,2310,0
20230922,180300,724133580,2310,2310,2310,2310,0
20230922,180200,724133580,2310,2310,2310,2310,0
20230922,180100,724133580,2310,2310,2310,2310,0
20230922,180000,724133580,2310,2310,2310,2310,0
20230922,175900,724133580,2310,2310,2310,2310,0
20230922,175800,724133580,2310,2310,2310,2310,10263
20230922,175700,724133580,2310,2310,2310,2310,0
20230922,175600,724133580,2310,2310,2310,2310,0
20230922,175500,724133580,2310,2310,2310,2310,0
20230922,175400,724133580,2310,2310,2310,2310,0
20230922,175300,724133580,2310,2310,2310,2310,0
20230922,175200,724133580,2310,2310,2310,2310,0
20230922,175100,724133580,2310,2310,2310,2310,0
20230922,175000,724133580,2310,2310,2310,2310,0
20230922,174900,724133580,2310,2310,2310,2310,0
20230922,174800,724133580,2310,2310,2310,2310,0
20230922,174700,724133580,2310,2310,2310,2310,0
20230922,174600,724133580,2310,2310,2310,2310,0
20230922,174500,724133580,2310,2310,2310,2310,0
20230922,174400,724133580,2310,2310,2310,2310,0
20230922,174300,724133580,2310,2310,2310,2310,0
20230922,174200,724133580,2310,2310,2310,2310,0
20230922,174100,724133580,2310,2310,2310,2310,0
20230922,174000,724133580,2310,2310,2310,2310,0
20230922,173900,724133580,2310,2310,2310,2310,0
20230922,173800,724133580,2310,2310,2310,2310,0
20230922,173700,724133580,2310,2310,2310,2310,0
20230922,173600,724133580,2310,2310,2310,2310,0
20230922,173500,724133580,2310,2310,2310,2310,0
20230922,173400,724133580,2310,2310,2310,2310,0
20230922,173300,724133580,2310,2310,2310,2310,0
20230922,173200,724133580,2310,2310,2310,2310,0
20230922,173100,724133580,2310,2310,2310,2310,0
20230922,173000,724133580,2310,2310,2310,2310,0
20230922,172900,724133580,2310,2310,2310,2310,0
20230922,172800,724133580,2310,2310,2310,2310,10263
20230922,172700,724133580,2310,2310,2310,2310,0
20230922,172600,724133580,2310,2310,2310,2310,0
20230922,172500,724133580,2310,2310,2310,2310,0
20230922,172400,724133580,2310,2310,2310,2310,0
20230922,172300,724133580,2310,2310,2310,2310,0
20230922,172200,724133580,2310,2310,2310,2310,0
20230922,172100,724133580,2310,2310,2310,2310,0
20230922,172000,724133580,2310,2310,2310,2310,0
20230922,171900,724133580,2310,2310,2310,2310,0
20230922,171800,724133580,2310,2310,2310,2310,0
20230922,171700,724133580,2310,2310,2310,2310,0
20230922,171600,724133580,2310,2310,2310,2310,0
20230922,171500,724133580,2310,2310,2310,2310,0
20230922,171400,724133580,2310,2310,2310,2310,0
20230922,171300,724133580,2310,2310,2310,2310,0
20230922,171200,724133580,2310,2310,2310,2310,0
20230922,171100,724133580,2310,2310,2310,2310,0
20230922,171000,724133580,2310,2310,2310,2310,0
20230922,170900,724133580,2310,2310,2310,2310,0
20230922,170800,724133580,2310,2310,2310,2310,0
20230922,170700,724133580,2310,2310,2310,2310,0
20230922,170600,724133580,2310,2310,2310,2310,0
20230922,170500,724133580,2310,2310,2310,2310,0
20230922,170400,724133580,2310,2310,2310,2310,0
20230922,170300,724133580,2310,2310,2310,2310,0
20230922,170200,724133580,2310,2310,2310,2310,0
20230922,170100,724133580,2310,2310,2310,2310,0
20230922,170000,724133580,2310,2310,2310,2310,0
20230922,165900,724133580,2310,2310,2310,2310,0
20230922,165800,724133580,2310,2310,2310,2310,10263
20230922,165700,724133580,2310,2310,2310,2310,0
20230922,165600,724133580,2310,2310,2310,2310,0
20230922,165500,724133580,2310,2310,2310,2310,0
20230922,165400,724133580,2310,2310,2310,2310,0
20230922,165300,724133580,2310,2310,2310,2310,0
20230922,165200,724133580,2310,2310,2310,2310,0
20230922,165100,724133580,2310,2310,2310,2310,0
20230922,165000,724133580,2310,2310,2310,2310,0
20230922,164900,724133580,2310,2310,2310,2310,0
20230922,164800,724133580,2310,2310,2310,2310,0
20230922,164700,724133580,2310,2310,2310,2310,0
20230922,164600,724133580,2310,2310,2310,2310,0
20230922,164500,724133580,2310,2310,2310,2310,0
20230922,164400,724133580,2310,2310,2310,2310,0
20230922,164300,724133580,2310,2310,2310,2310,0
20230922,164200,724133580,2310,2310,2310,2310,0
20230922,164100,724133580,2310,2310,2310,2310,0
20230922,164000,724133580,2310,2310,2310,2310,0
20230922,163900,724133580,2310,2310,2310,2310,0
20230922,163800,724133580,2310,2310,2310,2310,0
20230922,163700,724133580,2310,2310,2310,2310,0
20230922,163600,724133580,2310,2310,2310,2310,0
20230922,163500,724133580,2310,2310,2310,2310,0
20230922,163400,724133580,2310,2310,2310,2310,0
20230922,163300,724133580,2310,2310,2310,2310,0
20230922,163200,724133580,2310,2310,2310,2310,0
20230922,163100,724133580,2310,2310,2310,2310,0
20230922,163000,724133580,2310,2310,2310,2310,0
20230922,162900,724133580,2310,2310,2310,2310,0
20230922,162800,724133580,2310,2310,2310,2310,10263
20230922,162700,724133580,2310,2310,2310,2310,0
20230922,162600,724133580,2310,2310,2310,2310,0
20230922,162500,724133580,2310,2310,2310,2310,0
20230922,162400,724133580,2310,2310,2310,2310,0
20230922,162300,724133580,2310,2310,2310,2310,0
20230922,162200,724133580,2310,2310,2310,2310,0
20230922,162100,724133580,2310,2310,2310,2310,0
20230922,162000,724133580,2310,2310,2310,2310,0
20230922,161900,724133580,2310,2310,2310,2310,0
20230922,161800,724133580,2310,2310,2310,2310,0
20230922,161700,724133580,2310,2310,2310,2310,0
20230922,161600,724133580,2310,2310,2310,2310,0
20230922,161500,724133580,2310,2310,2310,2310,0
20230922,161400,724133580,2310,2310,2310,2310,0
20230922,161300,724133580,2310,2310,2310,2310,0
20230922,161200,724133580,2310,2310,2310,2310,0
20230922,161100,724133580,2310,2310,2310,2310,0
20230922,161000,724133580,2310,2310,2310,2310,0
20230922,160900,724133580,2310,2310,2310,2310,0
20230922,160800,724133580,2310,2310,2310,2310,0
20230922,160700,724133580,2310,2310,2310,2310,0
20230922,160600,724133580,2310,2310,2310,2310,0
20230922,160500,724133580,2310,2310,2310,2310,0
20230922,160400,724133580,2310,2310,2310,2310,0
20230922,160300,724133580,2310,2310,2310,2310,0
20230922,160200,724133580,2310,2310,2310,2310,0
20230922,160100,724133580,2310,2310,2310,2310,0
20230922,160000,724133580,2310,2310,2310,2310,0
20230922,155900,724133580,2310,2310,2310,2310,0
20230922,155800,724133580,2310,2310,2310,2310,10263
20230922,155700,724133580,2310,2310,2310,2310,0
20230922,155600,724133580,2310,2310,2310,2310,0
20230922,155500,724133580,2310,2310,2310,2310,0
20230922,155400,724133580,2310,2310,2310,2310,0
20230922,155300,724133580,2310,2310,2310,2310,0
20230922,155200,724133580,2310,2310,2310,2310,0
20230922,155100,724133580,2310,2310,2310,2310,0
20230922,155000,724133580,2310,2310,2310,2310,0
20230922,154900,724133580,2310,2310,2310,2310,0
20230922,154800,724133580,2310,2310,2310,2310,0
20230922,154700,724133580,2310,2310,2310,2310,0
20230922,154600,724133580,2310,2310,2310,2310,0
20230922,154500,724133580,2310,2310,2310,2310,0
20230922,154400,724133580,2310,2310,2310,2310,0
20230922,154300,724133580,2310,2310,2310,2310,0
20230922,154200,724133580,2310,2310,2310,2310,0
20230922,154100,724133580,2310,2310,2310,2310,0
20230922,154000,724133580,2310,2310,2310,2310,0
20230922,153900,724133580,2310,2310,2310,2310,0
20230922,153800,724133580,2310,2310,2310,2310,0
20230922,153700,724133580,2310,2310,2310,2310,0
20230922,153600,724133580,2310,2310,2310,2310,0
20230922,153500,724133580,2310,2310,2310,2310,0
20230922,153400,724133580,2310,2310,2310,2310,0
20230922,153300,724133580,2310,2310,2310,2310,0
20230922,153200,724133580,2310,2310,2310,2310,0
20230922,153100,724133580,2310,2310,2310,2310,0
20230922,153000,724133580,2310,2310,2310,2310,10263
20230922,152900,700426050,2310,2310,2310,2310,0
20230922,152800,700426050,2310,2310,2310,2310,0
20230922,152700,700426050,2310,2310,2310,2310,0
20230922,152600,700426050,2310,2310,2310,2310,0
20230922,152500,700426050,2310,2310,2310,2310,0
20230922,152400,700426050,2310,2310,2310,2310,0
20230922,152300,700426050,2310,2310,2310,2310,0
20230922,152200,700426050,2310,2310,2310,2310,0
20230922,152100,700426050,2310,2310,2310,2310,0
20230922,152000,700426050,2310,2310,2310,2310,0
20230922,151900,700426050,2310,2310,2310,2300,99
20230922,151800,700198085,2310,2305,2310,2300,675
20230922,151700,698642465,2300,2300,2305,2300,90
20230922,151600,698435405,2305,2300,2305,2300,152
20230922,151500,698085755,2300,2305,2310,2300,594
20230922,151400,696716865,2305,2310,2310,2305,503
20230922,151300,695557410,2310,2310,2310,2300,4510
20230922,151200,685182205,2315,2315,2315,2305,512
20230922,151100,684001985,2315,2315,2315,2310,314
20230922,151000,683276120,2315,2315,2315,2315,273
20230922,150900,682644125,2315,2315,2315,2310,223
20230922,150800,682128975,2315,2310,2315,2310,5433
20230922,150700,669578735,2305,2305,2305,2305,1
20230922,150600,669576430,2310,2310,2310,2310,5
20230922,150500,669564880,2310,2310,2310,2305,16
20230922,150400,669527975,2310,2310,2310,2310,9
20230922,150300,669507185,2310,2310,2310,2310,2153
20230922,150200,664533755,2310,2305,2310,2305,2001
20230922,150100,659921440,2305,2310,2310,2305,450
20230922,150000,658884165,2305,2305,2305,2305,648
20230922,145900,657390525,2305,2305,2310,2300,805
20230922,145800,655534980,2310,2305,2310,2305,9
20230922,145700,655514215,2310,2305,2310,2305,20
20230922,145600,655468095,2310,2310,2310,2300,706
20230922,145500,653842655,2310,2305,2310,2305,122
20230922,145400,653561395,2305,2305,2310,2305,31
20230922,145300,653489825,2310,2305,2310,2305,68
20230922,145200,653333055,2310,2310,2310,2305,1481
20230922,145100,649914330,2310,2305,2310,2305,16
20230922,145000,649877375,2310,2310,2310,2310,45
20230922,144900,649773425,2310,2310,2310,2310,10
20230922,144800,649750325,2310,2305,2310,2305,3
20230922,144700,649743400,2310,2305,2310,2300,1850
20230922,144600,645479640,2305,2305,2305,2305,24
20230922,144500,645424320,2305,2300,2305,2300,4
20230922,144400,645415105,2305,2300,2305,2300,601
20230922,144300,644032800,2305,2305,2305,2305,0
20230922,144200,644032800,2305,2305,2305,2305,176
20230922,144100,643627120,2300,2300,2305,2300,2409
20230922,144000,638085820,2300,2300,2300,2300,63
20230922,143900,637940920,2300,2300,2300,2300,156
20230922,143800,637582120,2300,2300,2300,2300,50
20230922,143700,637467120,2300,2290,2300,2290,374
20230922,143600,636610640,2300,2300,2300,2290,225
20230922,143500,636093880,2300,2300,2300,2290,78
20230922,143400,635915075,2300,2305,2305,2290,391
20230922,143300,635015025,2305,2290,2305,2290,195
20230922,143200,634568445,2305,2290,2305,2290,3790
20230922,143100,625887965,2300,2295,2305,2295,2228
20230922,143000,620768540,2300,2295,2300,2295,649
20230922,142900,619278945,2300,2295,2300,2295,208
20230922,142800,618800550,2300,2300,2300,2300,0
20230922,142700,618800550,2300,2300,2300,2300,0
20230922,142600,618800550,2300,2300,2300,2300,10
20230922,142500,618777550,2295,2295,2295,2295,1
20230922,142400,618775255,2300,2300,2300,2300,100
20230922,142300,618545255,2300,2300,2300,2300,3
20230922,142200,618538355,2300,2300,2300,2300,0
20230922,142100,618538355,2300,2300,2300,2300,310
20230922,142000,617825355,2300,2300,2300,2300,0
20230922,141900,617825355,2300,2295,2300,2295,3
20230922,141800,617818465,2300,2300,2300,2295,120
20230922,141700,617542975,2300,2305,2305,2300,78
20230922,141600,617363525,2305,2305,2305,2305,18
20230922,141500,617322035,2300,2300,2300,2300,1048
20230922,141400,614911635,2305,2305,2305,2305,28
20230922,141300,614847095,2305,2300,2305,2300,32
20230922,141200,614773340,2305,2305,2305,2300,1407
20230922,141100,611537205,2305,2305,2305,2305,0
20230922,141000,611537205,2305,2305,2305,2305,0
20230922,140900,611537205,2305,2300,2305,2300,209
20230922,140800,611056495,2305,2305,2305,2305,1
20230922,140700,611054190,2305,2305,2305,2305,0
20230922,140600,611054190,2305,2300,2305,2300,3
20230922,140500,611047280,2305,2305,2305,2305,102
20230922,140400,610812170,2310,2310,2310,2310,0
20230922,140300,610812170,2310,2310,2310,2305,22
20230922,140200,610761355,2310,2310,2310,2310,10
20230922,140100,610738255,2310,2310,2310,2310,432
20230922,140000,609740335,2310,2310,2310,2310,169
20230922,135900,609349945,2310,2310,2310,2310,0
20230922,135800,609349945,2310,2305,2310,2305,7
20230922,135700,609333780,2310,2310,2310,2300,10684
20230922,135600,584758795,2305,2305,2305,2305,1381
20230922,135500,581575590,2310,2305,2310,2305,4
20230922,135400,581566355,2310,2310,2310,2310,100
20230922,135300,581335355,2310,2310,2310,2310,0
20230922,135200,581335355,2310,2305,2310,2305,202
20230922,135100,580869735,2310,2310,2310,2310,509
20230922,135000,579693945,2305,2305,2310,2305,769
20230922,134900,577921390,2310,2310,2310,2310,1
20230922,134800,577919080,2310,2305,2310,2305,1400
20230922,134700,574685580,2310,2305,2310,2305,3870
20230922,134600,565763705,2310,2310,2310,2305,2060
20230922,134500,561005605,2305,2315,2315,2305,238
20230922,134400,560455820,2305,2315,2315,2305,2456
20230922,134300,554782805,2315,2315,2315,2315,1
20230922,134200,554780490,2315,2310,2315,2305,90
20230922,134100,554573005,2315,2315,2315,2315,0
20230922,134000,554573005,2315,2310,2315,2310,52
20230922,133900,554452875,2315,2315,2315,2315,0
20230922,133800,554452875,2315,2310,2315,2305,509
20230922,133700,553274820,2315,2315,2315,2315,0
20230922,133600,553274820,2315,2315,2315,2315,0
20230922,133500,553274820,2315,2305,2315,2305,46
20230922,133400,553168740,2300,2310,2310,2300,10
20230922,133300,553145660,2315,2305,2315,2305,5
20230922,133200,553134095,2315,2305,2315,2305,396
20230922,133100,552221205,2300,2305,2305,2300,1688
20230922,133000,548330370,2315,2315,2315,2315,0
20230922,132900,548330370,2315,2310,2315,2310,712
20230922,132800,546685635,2310,2315,2315,2310,385
20230922,132700,545796275,2320,2320,2320,2320,22
20230922,132600,545745235,2320,2320,2320,2320,2
20230922,132500,545740595,2320,2320,2320,2305,521
20230922,132400,544534570,2310,2315,2320,2310,188
20230922,132300,544100155,2320,2320,2320,2320,0
20230922,132200,544100155,2320,2325,2325,2315,27
20230922,132100,544037420,2325,2315,2325,2315,6
20230922,132000,544023500,2325,2315,2325,2315,111
20230922,131900,543766515,2325,2315,2325,2315,52
20230922,131800,543646115,2320,2325,2325,2320,15
20230922,131700,543611260,2325,2325,2325,2325,1
20230922,131600,543608935,2315,2325,2325,2315,601
20230922,131500,542217510,2325,2320,2325,2320,7408
20230922,131400,525030935,2320,2315,2320,2315,6029
20230922,131300,511070835,2315,2310,2315,2310,859
20230922,131200,509084010,2315,2305,2315,2305,11254
20230922,131100,483086450,2310,2310,2310,2310,105
20230922,131000,482843900,2310,2310,2310,2310,1000
20230922,130900,480533900,2310,2310,2310,2310,0
20230922,130800,480533900,2310,2310,2310,2310,0
20230922,130700,480533900,2310,2305,2310,2305,10
20230922,130600,480510840,2310,2310,2310,2310,1
20230922,130500,480508530,2305,2305,2305,2305,249
20230922,130400,479934585,2310,2305,2310,2305,3
20230922,130300,479927665,2310,2305,2310,2305,101
20230922,130200,479694855,2310,2310,2310,2310,20
20230922,130100,479648655,2310,2310,2310,2310,80
20230922,130000,479463855,2310,2310,2310,2310,0
20230922,125900,479463855,2310,2305,2310,2305,123
20230922,125800,479180330,2310,2310,2310,2310,2
20230922,125700,479175710,2310,2310,2310,2310,4
20230922,125600,479166470,2310,2310,2310,2310,0
20230922,125500,479166470,2310,2310,2310,2310,0
20230922,125400,479166470,2310,2305,2310,2305,6
20230922,125300,479152635,2305,2305,2305,2305,59
20230922,125200,479016640,2305,2305,2305,2305,0
20230922,125100,479016640,2305,2305,2305,2305,3
20230922,125000,479009725,2305,2310,2310,2305,40
20230922,124900,478917515,2305,2305,2310,2305,13
20230922,124800,478887535,2305,2305,2305,2305,3
20230922,124700,478880620,2305,2305,2305,2305,349
20230922,124600,478076175,2310,2305,2310,2300,256
20230922,124500,477486115,2310,2305,2310,2305,500
20230922,124400,476332195,2305,2310,2310,2305,501
20230922,124300,475174890,2310,2310,2310,2310,11
20230922,124200,475149480,2310,2305,2310,2305,216
20230922,124100,474651565,2310,2305,2310,2305,7
20230922,124000,474635415,2310,2305,2310,2305,463
20230922,123900,473568190,2305,2305,2305,2305,11
20230922,123800,473542835,2310,2310,2310,2310,6
20230922,123700,473528975,2310,2310,2310,2310,1013
20230922,123600,471188945,2310,2305,2310,2305,1005
20230922,123500,468867410,2310,2305,2310,2305,87
20230922,123400,468666870,2305,2305,2305,2305,183
20230922,123300,468245055,2305,2305,2305,2305,240
20230922,123200,467691855,2305,2305,2305,2305,43
20230922,123100,467592740,2305,2305,2305,2305,134
20230922,123000,467283870,2305,2305,2305,2305,61
20230922,122900,467143265,2310,2310,2310,2310,0
20230922,122800,467143265,2310,2310,2310,2310,109
20230922,122700,466891475,2310,2310,2310,2310,0
20230922,122600,466891475,2310,2310,2310,2310,3
20230922,122500,466884545,2310,2305,2310,2305,502
20230922,122400,465727425,2310,2310,2310,2310,0
20230922,122300,465727425,2310,2310,2310,2310,100
20230922,122200,465496425,2310,2310,2310,2310,0
20230922,122100,465496425,2310,2300,2310,2300,61
20230922,122000,465356095,2310,2310,2310,2310,18
20230922,121900,465314515,2300,2300,2300,2300,1
20230922,121800,465312215,2310,2310,2310,2310,18
20230922,121700,465270635,2310,2310,2310,2310,64
20230922,121600,465122795,2310,2310,2310,2310,199
20230922,121500,464663105,2310,2310,2310,2310,529
20230922,121400,463441115,2310,2305,2310,2305,1015
20230922,121300,461097675,2305,2305,2305,2305,0
20230922,121200,461097675,2305,2305,2305,2305,0
20230922,121100,461097675,2305,2305,2305,2305,2
20230922,121000,461093065,2305,2300,2305,2300,505
20230922,120900,459931540,2300,2300,2300,2300,1
20230922,120800,459929240,2305,2305,2305,2305,6
20230922,120700,459915410,2305,2310,2310,2305,548
20230922,120600,458649770,2310,2310,2310,2310,16
20230922,120500,458612810,2310,2310,2310,2310,138
20230922,120400,458294030,2310,2310,2310,2310,2103
20230922,120300,453436100,2310,2310,2310,2310,19
20230922,120200,453392210,2310,2310,2310,2310,0
20230922,120100,453392210,2310,2310,2310,2310,22
20230922,120000,453341390,2310,2310,2310,2310,62
20230922,115900,453198170,2310,2310,2310,2310,22
20230922,115800,453147350,2310,2310,2310,2310,44
20230922,115700,453045710,2300,2300,2300,2300,1
20230922,115600,453043410,2310,2310,2310,2310,236
20230922,115500,452498250,2310,2310,2310,2310,903
20230922,115400,450412320,2310,2310,2310,2310,526
20230922,115300,449197260,2310,2310,2310,2310,65
20230922,115200,449047110,2310,2310,2310,2310,1
20230922,115100,449044800,2310,2310,2310,2310,0
20230922,115000,449044800,2310,2310,2310,2310,0
20230922,114900,449044800,2310,2310,2310,2310,6
20230922,114800,449030940,2315,2315,2315,2315,1
20230922,114700,449028625,2315,2315,2315,2315,67
20230922,114600,448873520,2315,2315,2315,2315,0
20230922,114500,448873520,2315,2300,2315,2300,4
20230922,114400,448864300,2295,2300,2300,2295,2089
20230922,114300,444065555,2300,2305,2305,2300,400
20230922,114200,443145430,2315,2305,2315,2305,511
20230922,114100,441964750,2305,2305,2305,2305,1
20230922,114000,441962445,2300,2305,2305,2300,206
20230922,113900,441488615,2305,2310,2310,2305,48
20230922,113800,441377970,2310,2310,2310,2310,12
20230922,113700,441350250,2315,2310,2315,2310,40
20230922,113600,441257700,2315,2315,2315,2315,1
20230922,113500,441255385,2310,2315,2315,2300,184
20230922,113400,440830375,2310,2310,2310,2310,34
20230922,113300,440751835,2310,2310,2315,2310,1641
20230922,113200,436960880,2310,2310,2310,2310,95
20230922,113100,436741430,2310,2305,2310,2305,744
20230922,113000,435022795,2300,2300,2300,2300,496
20230922,112900,433881995,2300,2305,2310,2300,2620
20230922,112800,427840330,2310,2310,2310,2310,0
20230922,112700,427840330,2310,2310,2310,2310,0
20230922,112600,427840330,2310,2305,2310,2305,3144
20230922,112500,420593390,2310,2310,2310,2310,1137
20230922,112400,417966920,2305,2305,2305,2305,506
20230922,112300,416800590,2305,2305,2305,2305,399
20230922,112200,415880895,2305,2305,2305,2305,1388
20230922,112100,412681555,2305,2305,2305,2305,0
20230922,112000,412681555,2305,2305,2310,2305,203
20230922,111900,412213390,2305,2305,2305,2305,2802
20230922,111800,405754780,2305,2305,2305,2305,1734
20230922,111700,401757910,2300,2295,2300,2295,4966
20230922,111600,390336610,2300,2300,2300,2300,786
20230922,111500,388528810,2295,2295,2295,2295,2214
20230922,111400,383447680,2290,2290,2290,2290,1615
20230922,111300,379749330,2295,2295,2295,2295,200
20230922,111200,379290330,2290,2290,2290,2290,0
20230922,111100,379290330,2290,2290,2290,2290,7
20230922,111000,379274300,2290,2290,2290,2290,2
20230922,110900,379269720,2290,2295,2295,2290,26
20230922,110800,379210055,2295,2295,2295,2295,100
20230922,110700,378980555,2295,2295,2295,2295,50
20230922,110600,378865805,2290,2290,2290,2290,0
20230922,110500,378865805,2290,2290,2290,2290,254
20230922,110400,378284145,2295,2295,2295,2295,210
20230922,110300,377802195,2295,2295,2295,2295,0
20230922,110200,377802195,2295,2295,2295,2295,0
20230922,110100,377802195,2295,2295,2295,2295,0
20230922,110000,377802195,2295,2295,2295,2295,0
20230922,105900,377802195,2295,2295,2295,2295,1
20230922,105800,377799900,2285,2285,2285,2285,0
20230922,105700,377799900,2285,2295,2295,2285,1687
20230922,105600,373940315,2300,2295,2300,2295,2841
20230922,105500,367415220,2295,2290,2295,2290,1014
20230922,105400,365088145,2290,2295,2295,2290,94
20230922,105300,364872430,2295,2295,2295,2295,2012
20230922,105200,360254890,2295,2295,2295,2295,20
20230922,105100,360208990,2280,2280,2280,2280,1
20230922,105000,360206710,2295,2285,2295,2280,275
20230922,104900,359579165,2280,2285,2285,2280,399
20230922,104800,358669345,2295,2295,2295,2295,91
20230922,104700,358460500,2280,2280,2280,2280,90
20230922,104600,358255300,2275,2300,2300,2275,767
20230922,104500,356503900,2300,2300,2300,2300,34
20230922,104400,356425700,2300,2300,2305,2300,4610
20230922,104300,345822450,2305,2305,2305,2300,4352
20230922,104200,335812745,2305,2300,2305,2300,290
20230922,104100,335144895,2300,2305,2305,2300,5130
20230922,104000,323325995,2305,2290,2305,2290,6251
20230922,103900,308954910,2290,2285,2290,2270,11941
20230922,103800,281640890,2285,2290,2290,2270,4397
20230922,103700,271607625,2285,2285,2285,2285,100
20230922,103600,271379125,2285,2285,2285,2285,544
20230922,103500,270136085,2290,2290,2290,2290,53
20230922,103400,270014715,2285,2285,2285,2280,3969
20230922,103300,260945555,2285,2285,2285,2285,12
20230922,103200,260918135,2285,2285,2285,2285,43
20230922,103100,260819880,2285,2285,2285,2285,51
20230922,103000,260703345,2280,2275,2280,2275,5391
20230922,102900,248437710,2265,2265,2265,2265,0
20230922,102800,248437710,2265,2270,2270,2265,7707
20230922,102700,230943235,2265,2265,2265,2260,900
20230922,102600,228908710,2265,2265,2265,2265,282
20230922,102500,228269980,2265,2265,2265,2260,2474
20230922,102400,222666650,2265,2265,2265,2265,65
20230922,102300,222519425,2265,2265,2265,2265,101
20230922,102200,222290660,2260,2260,2260,2260,1817
20230922,102100,218184240,2265,2265,2265,2265,0
20230922,102000,218184240,2265,2265,2265,2265,0
20230922,101900,218184240,2265,2270,2270,2265,1005
20230922,101800,215907890,2265,2265,2265,2260,5435
20230922,101700,203597925,2265,2265,2265,2265,0
20230922,101600,203597925,2265,2265,2265,2265,3131
20230922,101500,196506210,2260,2265,2265,2260,267
20230922,101400,195902460,2265,2265,2265,2265,0
20230922,101300,195902460,2265,2265,2265,2265,119
20230922,101200,195632925,2265,2265,2265,2260,14
20230922,101100,195601220,2265,2260,2265,2260,1016
20230922,101000,193304795,2265,2265,2265,2265,10
20230922,100900,193282145,2265,2265,2265,2265,18
20230922,100800,193241375,2265,2265,2265,2265,144
20230922,100700,192915215,2265,2260,2265,2260,4
20230922,100600,192906170,2260,2265,2265,2260,377
20230922,100500,192052280,2265,2265,2265,2260,295
20230922,100400,191384175,2265,2265,2265,2265,157
20230922,100300,191028570,2265,2270,2270,2260,644
20230922,100200,189570435,2270,2265,2270,2265,1212
20230922,100100,186825240,2265,2270,2270,2265,730
20230922,100000,185170685,2270,2270,2270,2270,327
20230922,095900,184428395,2270,2265,2270,2265,993
20230922,095800,182176755,2270,2270,2270,2270,215
20230922,095700,181688705,2270,2270,2270,2270,4
20230922,095600,181679625,2270,2270,2270,2270,0
20230922,095500,181679625,2270,2265,2270,2265,759
20230922,095400,179960485,2265,2265,2265,2265,2434
20230922,095300,174447475,2265,2265,2265,2265,1
20230922,095200,174445210,2265,2260,2265,2260,101
20230922,095100,174216945,2260,2260,2260,2260,165
20230922,095000,173844045,2260,2260,2260,2260,208
20230922,094900,173373965,2260,2260,2260,2260,133
20230922,094800,173073385,2265,2265,2265,2265,101
20230922,094700,172844620,2265,2265,2265,2265,0
20230922,094600,172844620,2265,2265,2265,2260,1162
20230922,094500,170216345,2270,2270,2270,2265,752
20230922,094400,168510285,2270,2270,2270,2270,5
20230922,094300,168498935,2270,2270,2270,2270,228
20230922,094200,167981375,2270,2265,2270,2265,101
20230922,094100,167752605,2265,2265,2265,2265,1222
20230922,094000,164984775,2265,2260,2265,2260,22
20230922,093900,164934965,2265,2265,2265,2265,90
20230922,093800,164731115,2265,2260,2265,2260,1534
20230922,093700,161261910,2260,2260,2260,2250,4899
20230922,093600,150231655,2260,2265,2265,2260,214
20230922,093500,149747485,2265,2265,2265,2260,309
20230922,093400,149048350,2265,2250,2265,2250,2056
20230922,093300,144419720,2250,2260,2260,2250,4894
20230922,093200,133386085,2265,2265,2265,2260,853
20230922,093100,131458145,2265,2265,2265,2265,23
20230922,093000,131406050,2265,2270,2270,2265,357
20230922,092900,130597000,2270,2275,2275,2270,395
20230922,092800,129700275,2275,2270,2275,2270,1674
20230922,092700,125899895,2275,2275,2275,2275,325
20230922,092600,125160520,2275,2275,2275,2275,15
20230922,092500,125126395,2270,2270,2270,2270,880
20230922,092400,123128795,2270,2270,2270,2270,402
20230922,092300,122216255,2270,2275,2275,2270,530
20230922,092200,121012145,2275,2275,2275,2275,54
20230922,092100,120889295,2275,2270,2275,2270,3903
20230922,092000,112029475,2270,2260,2270,2260,4719
20230922,091900,101345810,2260,2260,2260,2260,10
20230922,091800,101323210,2255,2260,2260,2255,3101
20230922,091700,94322080,2265,2265,2265,2265,27
20230922,091600,94260925,2260,2260,2265,2260,1601
20230922,091500,90642110,2265,2265,2265,2260,232
20230922,091400,90117635,2265,2265,2265,2260,3722
20230922,091300,81704805,2265,2265,2265,2265,998
20230922,091200,79444335,2265,2265,2265,2265,668
20230922,091100,77931315,2265,2260,2270,2260,758
20230922,091000,76217785,2265,2265,2270,2260,3498
20230922,090900,68300405,2265,2270,2270,2265,168
20230922,090800,67919855,2270,2270,2275,2265,557
20230922,090700,66656715,2275,2250,2275,2250,3642
20230922,090600,58400045,2250,2250,2255,2245,7340
20230922,090500,41885875,2250,2245,2250,2240,6267
20230922,090400,27808350,2245,2250,2250,2245,1364
20230922,090300,24742415,2250,2265,2270,2250,6910
20230922,090200,9161860,2270,2275,2275,2270,162
20230922,090100,8793865,2275,2270,2275,2270,154
20230922,090000,8443590,2265,2260,2265,2255,3733