stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191000,880662889,1703,1703,1703,1703,16337
20230922,190900,880662889,1703,1703,1703,1703,0
20230922,190800,880662889,1703,1703,1703,1703,0
20230922,190700,880662889,1703,1703,1703,1703,0
20230922,190600,880662889,1703,1703,1703,1703,0
20230922,190500,880662889,1703,1703,1703,1703,0
20230922,190400,880662889,1703,1703,1703,1703,0
20230922,190300,880662889,1703,1703,1703,1703,0
20230922,190200,880662889,1703,1703,1703,1703,0
20230922,190100,880662889,1703,1703,1703,1703,0
20230922,190000,880662889,1703,1703,1703,1703,0
20230922,185900,880662889,1703,1703,1703,1703,0
20230922,185800,880662889,1703,1703,1703,1703,0
20230922,185700,880662889,1703,1703,1703,1703,0
20230922,185600,880662889,1703,1703,1703,1703,0
20230922,185500,880662889,1703,1703,1703,1703,0
20230922,185400,880662889,1703,1703,1703,1703,0
20230922,185300,880662889,1703,1703,1703,1703,0
20230922,185200,880662889,1703,1703,1703,1703,0
20230922,185100,880662889,1703,1703,1703,1703,0
20230922,185000,880662889,1703,1703,1703,1703,0
20230922,184900,880662889,1703,1703,1703,1703,0
20230922,184800,880662889,1703,1703,1703,1703,0
20230922,184700,880662889,1703,1703,1703,1703,0
20230922,184600,880662889,1703,1703,1703,1703,0
20230922,184500,880662889,1703,1703,1703,1703,0
20230922,184400,880662889,1703,1703,1703,1703,0
20230922,184300,880662889,1703,1703,1703,1703,0
20230922,184200,880662889,1703,1703,1703,1703,0
20230922,184100,880662889,1703,1703,1703,1703,0
20230922,184000,880662889,1703,1703,1703,1703,16337
20230922,183900,880662889,1703,1703,1703,1703,0
20230922,183800,880662889,1703,1703,1703,1703,0
20230922,183700,880662889,1703,1703,1703,1703,0
20230922,183600,880662889,1703,1703,1703,1703,0
20230922,183500,880662889,1703,1703,1703,1703,0
20230922,183400,880662889,1703,1703,1703,1703,0
20230922,183300,880662889,1703,1703,1703,1703,0
20230922,183200,880662889,1703,1703,1703,1703,0
20230922,183100,880662889,1703,1703,1703,1703,0
20230922,183000,880662889,1703,1703,1703,1703,0
20230922,182900,880662889,1703,1703,1703,1703,0
20230922,182800,880662889,1703,1703,1703,1703,0
20230922,182700,880662889,1703,1703,1703,1703,0
20230922,182600,880662889,1703,1703,1703,1703,0
20230922,182500,880662889,1703,1703,1703,1703,0
20230922,182400,880662889,1703,1703,1703,1703,0
20230922,182300,880662889,1703,1703,1703,1703,0
20230922,182200,880662889,1703,1703,1703,1703,0
20230922,182100,880662889,1703,1703,1703,1703,0
20230922,182000,880662889,1703,1703,1703,1703,0
20230922,181900,880662889,1703,1703,1703,1703,0
20230922,181800,880662889,1703,1703,1703,1703,0
20230922,181700,880662889,1703,1703,1703,1703,0
20230922,181600,880662889,1703,1703,1703,1703,0
20230922,181500,880662889,1703,1703,1703,1703,0
20230922,181400,880662889,1703,1703,1703,1703,0
20230922,181300,880662889,1703,1703,1703,1703,0
20230922,181200,880662889,1703,1703,1703,1703,0
20230922,181100,880662889,1703,1703,1703,1703,0
20230922,181000,880662889,1703,1703,1703,1703,16337
20230922,180900,880662889,1703,1703,1703,1703,0
20230922,180800,880662889,1703,1703,1703,1703,0
20230922,180700,880662889,1703,1703,1703,1703,0
20230922,180600,880662889,1703,1703,1703,1703,0
20230922,180500,880662889,1703,1703,1703,1703,0
20230922,180400,880662889,1703,1703,1703,1703,0
20230922,180300,880662889,1703,1703,1703,1703,0
20230922,180200,880662889,1703,1703,1703,1703,0
20230922,180100,880662889,1703,1703,1703,1703,0
20230922,180000,880662889,1703,1703,1703,1703,0
20230922,175900,880662889,1703,1703,1703,1703,0
20230922,175800,880662889,1703,1703,1703,1703,0
20230922,175700,880662889,1703,1703,1703,1703,0
20230922,175600,880662889,1703,1703,1703,1703,0
20230922,175500,880662889,1703,1703,1703,1703,0
20230922,175400,880662889,1703,1703,1703,1703,0
20230922,175300,880662889,1703,1703,1703,1703,0
20230922,175200,880662889,1703,1703,1703,1703,0
20230922,175100,880662889,1703,1703,1703,1703,0
20230922,175000,880662889,1703,1703,1703,1703,0
20230922,174900,880662889,1703,1703,1703,1703,0
20230922,174800,880662889,1703,1703,1703,1703,0
20230922,174700,880662889,1703,1703,1703,1703,0
20230922,174600,880662889,1703,1703,1703,1703,0
20230922,174500,880662889,1703,1703,1703,1703,0
20230922,174400,880662889,1703,1703,1703,1703,0
20230922,174300,880662889,1703,1703,1703,1703,0
20230922,174200,880662889,1703,1703,1703,1703,0
20230922,174100,880662889,1703,1703,1703,1703,0
20230922,174000,880662889,1703,1703,1703,1703,16337
20230922,173900,880662889,1703,1703,1703,1703,0
20230922,173800,880662889,1703,1703,1703,1703,0
20230922,173700,880662889,1703,1703,1703,1703,0
20230922,173600,880662889,1703,1703,1703,1703,0
20230922,173500,880662889,1703,1703,1703,1703,0
20230922,173400,880662889,1703,1703,1703,1703,0
20230922,173300,880662889,1703,1703,1703,1703,0
20230922,173200,880662889,1703,1703,1703,1703,0
20230922,173100,880662889,1703,1703,1703,1703,0
20230922,173000,880662889,1703,1703,1703,1703,0
20230922,172900,880662889,1703,1703,1703,1703,0
20230922,172800,880662889,1703,1703,1703,1703,0
20230922,172700,880662889,1703,1703,1703,1703,0
20230922,172600,880662889,1703,1703,1703,1703,0
20230922,172500,880662889,1703,1703,1703,1703,0
20230922,172400,880662889,1703,1703,1703,1703,0
20230922,172300,880662889,1703,1703,1703,1703,0
20230922,172200,880662889,1703,1703,1703,1703,0
20230922,172100,880662889,1703,1703,1703,1703,0
20230922,172000,880662889,1703,1703,1703,1703,0
20230922,171900,880662889,1703,1703,1703,1703,0
20230922,171800,880662889,1703,1703,1703,1703,0
20230922,171700,880662889,1703,1703,1703,1703,0
20230922,171600,880662889,1703,1703,1703,1703,0
20230922,171500,880662889,1703,1703,1703,1703,0
20230922,171400,880662889,1703,1703,1703,1703,0
20230922,171300,880662889,1703,1703,1703,1703,0
20230922,171200,880662889,1703,1703,1703,1703,0
20230922,171100,880662889,1703,1703,1703,1703,0
20230922,171000,880662889,1703,1703,1703,1703,16337
20230922,170900,880662889,1703,1703,1703,1703,0
20230922,170800,880662889,1703,1703,1703,1703,0
20230922,170700,880662889,1703,1703,1703,1703,0
20230922,170600,880662889,1703,1703,1703,1703,0
20230922,170500,880662889,1703,1703,1703,1703,0
20230922,170400,880662889,1703,1703,1703,1703,0
20230922,170300,880662889,1703,1703,1703,1703,0
20230922,170200,880662889,1703,1703,1703,1703,0
20230922,170100,880662889,1703,1703,1703,1703,0
20230922,170000,880662889,1703,1703,1703,1703,0
20230922,165900,880662889,1703,1703,1703,1703,0
20230922,165800,880662889,1703,1703,1703,1703,0
20230922,165700,880662889,1703,1703,1703,1703,0
20230922,165600,880662889,1703,1703,1703,1703,0
20230922,165500,880662889,1703,1703,1703,1703,0
20230922,165400,880662889,1703,1703,1703,1703,0
20230922,165300,880662889,1703,1703,1703,1703,0
20230922,165200,880662889,1703,1703,1703,1703,0
20230922,165100,880662889,1703,1703,1703,1703,0
20230922,165000,880662889,1703,1703,1703,1703,0
20230922,164900,880662889,1703,1703,1703,1703,0
20230922,164800,880662889,1703,1703,1703,1703,0
20230922,164700,880662889,1703,1703,1703,1703,0
20230922,164600,880662889,1703,1703,1703,1703,0
20230922,164500,880662889,1703,1703,1703,1703,0
20230922,164400,880662889,1703,1703,1703,1703,0
20230922,164300,880662889,1703,1703,1703,1703,0
20230922,164200,880662889,1703,1703,1703,1703,0
20230922,164100,880662889,1703,1703,1703,1703,0
20230922,164000,880662889,1703,1703,1703,1703,16337
20230922,163900,880662889,1703,1703,1703,1703,0
20230922,163800,880662889,1703,1703,1703,1703,0
20230922,163700,880662889,1703,1703,1703,1703,0
20230922,163600,880662889,1703,1703,1703,1703,0
20230922,163500,880662889,1703,1703,1703,1703,0
20230922,163400,880662889,1703,1703,1703,1703,0
20230922,163300,880662889,1703,1703,1703,1703,0
20230922,163200,880662889,1703,1703,1703,1703,0
20230922,163100,880662889,1703,1703,1703,1703,0
20230922,163000,880662889,1703,1703,1703,1703,0
20230922,162900,880662889,1703,1703,1703,1703,0
20230922,162800,880662889,1703,1703,1703,1703,0
20230922,162700,880662889,1703,1703,1703,1703,0
20230922,162600,880662889,1703,1703,1703,1703,0
20230922,162500,880662889,1703,1703,1703,1703,0
20230922,162400,880662889,1703,1703,1703,1703,0
20230922,162300,880662889,1703,1703,1703,1703,0
20230922,162200,880662889,1703,1703,1703,1703,0
20230922,162100,880662889,1703,1703,1703,1703,0
20230922,162000,880662889,1703,1703,1703,1703,0
20230922,161900,880662889,1703,1703,1703,1703,0
20230922,161800,880662889,1703,1703,1703,1703,0
20230922,161700,880662889,1703,1703,1703,1703,0
20230922,161600,880662889,1703,1703,1703,1703,0
20230922,161500,880662889,1703,1703,1703,1703,0
20230922,161400,880662889,1703,1703,1703,1703,0
20230922,161300,880662889,1703,1703,1703,1703,0
20230922,161200,880662889,1703,1703,1703,1703,0
20230922,161100,880662889,1703,1703,1703,1703,0
20230922,161000,880662889,1703,1703,1703,1703,16337
20230922,160900,880662889,1703,1703,1703,1703,0
20230922,160800,880662889,1703,1703,1703,1703,0
20230922,160700,880662889,1703,1703,1703,1703,0
20230922,160600,880662889,1703,1703,1703,1703,0
20230922,160500,880662889,1703,1703,1703,1703,0
20230922,160400,880662889,1703,1703,1703,1703,0
20230922,160300,880662889,1703,1703,1703,1703,0
20230922,160200,880662889,1703,1703,1703,1703,0
20230922,160100,880662889,1703,1703,1703,1703,0
20230922,160000,880662889,1703,1703,1703,1703,0
20230922,155900,880662889,1703,1703,1703,1703,0
20230922,155800,880662889,1703,1703,1703,1703,0
20230922,155700,880662889,1703,1703,1703,1703,0
20230922,155600,880662889,1703,1703,1703,1703,0
20230922,155500,880662889,1703,1703,1703,1703,0
20230922,155400,880662889,1703,1703,1703,1703,0
20230922,155300,880662889,1703,1703,1703,1703,0
20230922,155200,880662889,1703,1703,1703,1703,0
20230922,155100,880662889,1703,1703,1703,1703,0
20230922,155000,880662889,1703,1703,1703,1703,0
20230922,154900,880662889,1703,1703,1703,1703,0
20230922,154800,880662889,1703,1703,1703,1703,0
20230922,154700,880662889,1703,1703,1703,1703,0
20230922,154600,880662889,1703,1703,1703,1703,0
20230922,154500,880662889,1703,1703,1703,1703,0
20230922,154400,880662889,1703,1703,1703,1703,0
20230922,154300,880662889,1703,1703,1703,1703,0
20230922,154200,880662889,1703,1703,1703,1703,0
20230922,154100,880662889,1703,1703,1703,1703,0
20230922,154000,880662889,1703,1703,1703,1703,16337
20230922,153900,880662889,1703,1703,1703,1703,0
20230922,153800,880662889,1703,1703,1703,1703,0
20230922,153700,880662889,1703,1703,1703,1703,0
20230922,153600,880662889,1703,1703,1703,1703,0
20230922,153500,880662889,1703,1703,1703,1703,0
20230922,153400,880662889,1703,1703,1703,1703,0
20230922,153300,880662889,1703,1703,1703,1703,0
20230922,153200,880662889,1703,1703,1703,1703,0
20230922,153100,880662889,1703,1703,1703,1703,0
20230922,153000,880662889,1703,1703,1703,1703,16337
20230922,152900,852840978,1704,1704,1704,1704,0
20230922,152800,852840978,1704,1704,1704,1704,0
20230922,152700,852840978,1704,1704,1704,1704,0
20230922,152600,852840978,1704,1704,1704,1704,0
20230922,152500,852840978,1704,1704,1704,1704,0
20230922,152400,852840978,1704,1704,1704,1704,0
20230922,152300,852840978,1704,1704,1704,1704,0
20230922,152200,852840978,1704,1704,1704,1704,0
20230922,152100,852840978,1704,1704,1704,1704,0
20230922,152000,852840978,1704,1704,1704,1704,0
20230922,151900,852840978,1704,1705,1706,1704,7827
20230922,151800,839497125,1705,1706,1707,1705,4352
20230922,151700,832070918,1706,1703,1707,1702,25
20230922,151600,832028345,1703,1707,1707,1703,20179
20230922,151500,797663309,1707,1709,1709,1707,2
20230922,151400,797659893,1703,1708,1709,1703,6021
20230922,151300,787405870,1709,1709,1710,1703,4614
20230922,151200,779532940,1709,1709,1709,1704,6053
20230922,151100,769217923,1709,1709,1709,1709,51
20230922,151000,769130764,1704,1706,1710,1704,9766
20230922,150900,752483762,1706,1706,1706,1706,15
20230922,150800,752458172,1706,1706,1706,1705,6860
20230922,150700,740761799,1706,1706,1706,1706,1804
20230922,150600,737684175,1707,1710,1710,1707,170
20230922,150500,737393835,1710,1707,1710,1707,46
20230922,150400,737315310,1705,1707,1707,1705,11005
20230922,150300,718540625,1707,1710,1710,1707,4081
20230922,150200,711574250,1710,1708,1710,1707,1776
20230922,150100,708542538,1707,1710,1710,1707,542
20230922,150000,707616714,1710,1710,1710,1708,152
20230922,145900,707357076,1710,1710,1710,1710,2
20230922,145800,707353656,1706,1709,1710,1706,1251
20230922,145700,705218942,1710,1710,1710,1710,586
20230922,145600,704216882,1710,1707,1711,1707,4
20230922,145500,704210046,1705,1705,1705,1705,0
20230922,145400,704210046,1705,1705,1705,1705,20
20230922,145300,704175946,1705,1705,1706,1705,672
20230922,145200,703029893,1705,1707,1708,1705,13568
20230922,145100,679886802,1706,1706,1706,1706,0
20230922,145000,679886802,1706,1708,1708,1706,531
20230922,144900,678980911,1708,1707,1708,1706,2503
20230922,144800,674710752,1707,1707,1707,1707,3
20230922,144700,674705631,1707,1707,1707,1707,0
20230922,144600,674705631,1707,1707,1707,1707,9
20230922,144500,674690268,1707,1707,1707,1706,901
20230922,144400,673152971,1707,1707,1707,1707,200
20230922,144300,672811571,1708,1709,1709,1708,325
20230922,144200,672256156,1710,1710,1710,1710,0
20230922,144100,672256156,1710,1710,1710,1710,117
20230922,144000,672056086,1711,1711,1711,1711,1505
20230922,143900,669481031,1711,1711,1711,1711,1
20230922,143800,669479320,1704,1704,1704,1704,0
20230922,143700,669479320,1704,1709,1710,1704,1232
20230922,143600,667378950,1709,1709,1709,1709,33
20230922,143500,667322553,1705,1709,1709,1705,2209
20230922,143400,663556088,1709,1709,1709,1709,1
20230922,143300,663554379,1704,1704,1704,1704,1
20230922,143200,663552675,1704,1706,1706,1704,7129
20230922,143100,651396743,1705,1709,1709,1705,15000
20230922,143000,625809211,1710,1710,1710,1710,0
20230922,142900,625809211,1710,1712,1712,1710,13624
20230922,142800,602508572,1711,1718,1718,1711,5001
20230922,142700,593946553,1713,1713,1713,1713,421
20230922,142600,593225380,1713,1713,1713,1713,3
20230922,142500,593220241,1713,1716,1716,1713,400
20230922,142400,592534833,1718,1718,1718,1718,623
20230922,142300,591464519,1717,1718,1718,1717,9
20230922,142200,591449065,1718,1718,1718,1718,9
20230922,142100,591433603,1718,1718,1718,1718,141
20230922,142000,591191365,1714,1714,1714,1714,1055
20230922,141900,589383095,1714,1716,1716,1713,2300
20230922,141800,585440746,1717,1718,1718,1717,31
20230922,141700,585387518,1718,1718,1718,1718,0
20230922,141600,585387518,1718,1718,1718,1718,267
20230922,141500,584928812,1719,1720,1720,1719,30
20230922,141400,584877231,1720,1720,1720,1720,30
20230922,141300,584825631,1720,1720,1720,1720,1
20230922,141200,584823911,1720,1720,1720,1720,2
20230922,141100,584820471,1720,1720,1720,1720,3
20230922,141000,584815311,1720,1720,1720,1720,1
20230922,140900,584813591,1723,1723,1723,1723,0
20230922,140800,584813591,1723,1721,1723,1721,2613
20230922,140700,580316611,1724,1724,1724,1724,1
20230922,140600,580314887,1722,1723,1724,1722,66
20230922,140500,580201109,1724,1713,1724,1712,1074
20230922,140400,578362338,1713,1716,1718,1713,7612
20230922,140300,565300145,1716,1716,1716,1716,50
20230922,140200,565214345,1716,1714,1716,1714,3603
20230922,140100,559038119,1714,1712,1714,1712,1028
20230922,140000,557278127,1712,1712,1712,1712,3000
20230922,135900,552142127,1712,1715,1715,1712,3611
20230922,135800,545959370,1716,1716,1716,1716,0
20230922,135700,545959370,1716,1716,1716,1716,103
20230922,135600,545782622,1716,1716,1716,1716,0
20230922,135500,545782622,1716,1715,1716,1715,2
20230922,135400,545779191,1714,1714,1714,1714,0
20230922,135300,545779191,1714,1714,1714,1713,1885
20230922,135200,542548601,1716,1716,1716,1716,3
20230922,135100,542543453,1715,1715,1715,1715,200
20230922,135000,542200453,1716,1716,1716,1716,0
20230922,134900,542200453,1716,1716,1716,1716,150
20230922,134800,541943053,1714,1716,1716,1714,2795
20230922,134700,537147181,1716,1717,1717,1716,100
20230922,134600,536975571,1716,1717,1717,1716,2134
20230922,134500,533312329,1718,1717,1718,1717,6
20230922,134400,533302025,1718,1718,1718,1718,105
20230922,134300,533121635,1722,1722,1722,1722,0
20230922,134200,533121635,1722,1721,1722,1716,1002
20230922,134100,531401537,1722,1720,1722,1720,711
20230922,134000,530177617,1718,1717,1718,1717,5492
20230922,133900,520744852,1717,1717,1717,1717,4
20230922,133800,520737984,1717,1717,1717,1717,605
20230922,133700,519699199,1718,1717,1718,1716,1407
20230922,133600,517284745,1718,1719,1719,1718,4
20230922,133500,517277872,1720,1720,1720,1720,10
20230922,133400,517260672,1720,1720,1720,1720,0
20230922,133300,517260672,1720,1720,1720,1718,44
20230922,133200,517185070,1720,1720,1720,1718,221
20230922,133100,516804977,1720,1718,1720,1717,3181
20230922,133000,511340961,1720,1720,1720,1720,1
20230922,132900,511339241,1719,1719,1719,1719,0
20230922,132800,511339241,1719,1719,1719,1719,147
20230922,132700,511086548,1722,1722,1722,1719,1091
20230922,132600,509209573,1720,1720,1722,1720,1879
20230922,132500,505977691,1721,1724,1724,1721,215
20230922,132400,505607492,1724,1724,1724,1722,153
20230922,132300,505343922,1724,1723,1724,1723,7
20230922,132200,505331860,1724,1724,1724,1724,241
20230922,132100,504916376,1724,1724,1724,1724,1
20230922,132000,504914652,1722,1724,1724,1722,237
20230922,131900,504506464,1724,1724,1724,1723,103
20230922,131800,504328993,1723,1724,1724,1723,104
20230922,131700,504149700,1724,1724,1724,1724,1
20230922,131600,504147976,1724,1724,1724,1724,2
20230922,131500,504144528,1720,1724,1724,1720,358
20230922,131400,503528754,1724,1724,1724,1724,0
20230922,131300,503528754,1724,1724,1724,1724,1
20230922,131200,503527030,1721,1721,1721,1721,162
20230922,131100,503248228,1721,1721,1721,1721,9
20230922,131000,503232739,1721,1721,1721,1721,31
20230922,130900,503179388,1721,1721,1721,1721,0
20230922,130800,503179388,1721,1721,1721,1721,0
20230922,130700,503179388,1721,1721,1721,1721,851
20230922,130600,501714817,1723,1723,1723,1723,1
20230922,130500,501713094,1724,1724,1724,1724,6
20230922,130400,501702750,1721,1724,1724,1721,253
20230922,130300,501267237,1724,1722,1724,1722,118
20230922,130200,501064035,1723,1723,1723,1723,3
20230922,130100,501058866,1723,1722,1723,1722,504
20230922,130000,500190975,1723,1723,1723,1723,0
20230922,125900,500190975,1723,1723,1723,1722,2296
20230922,125800,496237162,1724,1723,1724,1723,7
20230922,125700,496225098,1724,1722,1724,1722,291
20230922,125600,495723994,1722,1722,1722,1722,10
20230922,125500,495706774,1724,1724,1724,1724,0
20230922,125400,495706774,1724,1720,1724,1720,600
20230922,125300,494673557,1720,1721,1721,1717,278
20230922,125200,494195991,1720,1721,1721,1719,1262
20230922,125100,492025355,1721,1721,1721,1721,3
20230922,125000,492020192,1723,1723,1723,1723,25
20230922,124900,491977117,1723,1720,1723,1720,1341
20230922,124800,489667294,1720,1720,1720,1720,900
20230922,124700,488119294,1722,1722,1722,1722,1
20230922,124600,488117572,1723,1722,1723,1722,305
20230922,124500,487592261,1723,1724,1724,1723,203
20230922,124400,487242290,1725,1725,1725,1725,0
20230922,124300,487242290,1725,1725,1725,1725,20
20230922,124200,487207790,1725,1726,1726,1725,158
20230922,124100,486935090,1726,1726,1726,1726,1
20230922,124000,486933364,1726,1726,1726,1726,0
20230922,123900,486933364,1726,1723,1726,1723,199
20230922,123800,486590484,1723,1723,1723,1723,2
20230922,123700,486587038,1723,1723,1723,1723,0
20230922,123600,486587038,1723,1723,1723,1723,0
20230922,123500,486587038,1723,1723,1723,1723,0
20230922,123400,486587038,1723,1723,1723,1723,0
20230922,123300,486587038,1723,1723,1723,1723,40
20230922,123200,486518118,1720,1720,1720,1719,345
20230922,123100,485924868,1719,1717,1719,1717,13
20230922,123000,485902537,1720,1720,1720,1720,21
20230922,122900,485866417,1720,1723,1723,1720,367
20230922,122800,485234877,1722,1723,1723,1722,2
20230922,122700,485231432,1723,1721,1723,1721,6
20230922,122600,485221104,1720,1719,1720,1719,3859
20230922,122500,478587184,1719,1717,1719,1717,30
20230922,122400,478535644,1716,1716,1716,1716,0
20230922,122300,478535644,1716,1716,1716,1716,10
20230922,122200,478518484,1713,1712,1715,1712,1718
20230922,122100,475575432,1712,1716,1716,1712,2
20230922,122000,475572004,1718,1718,1718,1718,0
20230922,121900,475572004,1718,1718,1718,1718,0
20230922,121800,475572004,1718,1718,1718,1718,5
20230922,121700,475563414,1711,1711,1711,1711,0
20230922,121600,475563414,1711,1711,1711,1711,270
20230922,121500,475101444,1720,1713,1720,1711,1042
20230922,121400,473317888,1721,1721,1721,1721,0
20230922,121300,473317888,1721,1719,1721,1719,50
20230922,121200,473231893,1712,1712,1712,1712,0
20230922,121100,473231893,1712,1720,1720,1712,3770
20230922,121000,466768520,1720,1720,1720,1720,12
20230922,120900,466747880,1720,1720,1720,1720,10
20230922,120800,466730680,1719,1719,1719,1719,0
20230922,120700,466730680,1719,1719,1719,1719,0
20230922,120600,466730680,1719,1719,1719,1719,11
20230922,120500,466711771,1718,1718,1718,1718,0
20230922,120400,466711771,1718,1719,1719,1718,430
20230922,120300,465972985,1719,1720,1723,1719,8056
20230922,120200,452121781,1719,1719,1719,1719,0
20230922,120100,452121781,1719,1719,1719,1719,0
20230922,120000,452121781,1719,1722,1722,1719,3397
20230922,115900,446277407,1722,1722,1722,1722,0
20230922,115800,446277407,1722,1722,1722,1722,61
20230922,115700,446172365,1723,1723,1723,1723,50
20230922,115600,446086215,1722,1722,1722,1722,0
20230922,115500,446086215,1722,1724,1724,1722,438
20230922,115400,445331540,1723,1725,1725,1723,2502
20230922,115300,441018775,1726,1726,1726,1726,1
20230922,115200,441017049,1727,1727,1727,1727,0
20230922,115100,441017049,1727,1728,1728,1727,15
20230922,115000,440991142,1729,1729,1729,1729,0
20230922,114900,440991142,1729,1729,1729,1729,1
20230922,114800,440989413,1729,1729,1729,1725,389
20230922,114700,440318334,1729,1729,1729,1729,466
20230922,114600,439512620,1730,1731,1731,1730,68
20230922,114500,439394972,1730,1731,1731,1730,756
20230922,114400,438087091,1732,1732,1732,1732,1
20230922,114300,438085359,1732,1731,1732,1731,78
20230922,114200,437950339,1732,1732,1732,1732,91
20230922,114100,437792727,1732,1731,1732,1731,287
20230922,114000,437295866,1732,1732,1732,1732,67
20230922,113900,437179822,1732,1733,1733,1732,1000
20230922,113800,435446964,1733,1733,1733,1733,12
20230922,113700,435426168,1733,1732,1733,1732,195
20230922,113600,435088253,1733,1733,1733,1733,566
20230922,113500,434107375,1733,1733,1733,1733,79
20230922,113400,433970468,1733,1733,1733,1733,1
20230922,113300,433968735,1732,1732,1732,1732,132
20230922,113200,433740111,1732,1732,1732,1732,1916
20230922,113100,430421599,1732,1732,1732,1731,2231
20230922,113000,426559643,1732,1732,1732,1731,53
20230922,112900,426467898,1732,1732,1732,1732,16
20230922,112800,426440186,1732,1732,1732,1732,621
20230922,112700,425364614,1732,1732,1732,1732,1
20230922,112600,425362882,1732,1731,1733,1730,841
20230922,112500,423907833,1731,1733,1733,1731,2336
20230922,112400,419862625,1732,1733,1733,1732,501
20230922,112300,418994590,1733,1733,1733,1733,161
20230922,112200,418715577,1733,1732,1733,1732,240
20230922,112100,418299893,1732,1731,1732,1731,1236
20230922,112000,416159375,1731,1731,1731,1730,831
20230922,111900,414721679,1731,1730,1731,1730,558
20230922,111800,413756316,1731,1730,1731,1730,1913
20230922,111700,410446824,1731,1730,1731,1730,792
20230922,111600,409076663,1730,1730,1730,1730,209
20230922,111500,408715093,1730,1729,1730,1729,1086
20230922,111400,406836412,1729,1730,1730,1729,171
20230922,111300,406540583,1730,1730,1730,1725,83
20230922,111200,406397198,1730,1730,1730,1730,52
20230922,111100,406307238,1730,1730,1730,1730,0
20230922,111000,406307238,1730,1730,1730,1730,35
20230922,110900,406246688,1730,1730,1730,1730,0
20230922,110800,406246688,1730,1730,1730,1730,545
20230922,110700,405303838,1732,1730,1732,1730,925
20230922,110600,403702372,1730,1730,1730,1729,402
20230922,110500,403006962,1730,1727,1730,1727,4219
20230922,110400,395712869,1727,1725,1727,1725,1014
20230922,110300,393962893,1725,1725,1725,1725,10
20230922,110200,393945643,1726,1724,1726,1724,506
20230922,110100,393072853,1724,1723,1724,1723,60
20230922,110000,392969472,1723,1723,1723,1723,0
20230922,105900,392969472,1723,1723,1723,1723,3
20230922,105800,392964303,1723,1723,1723,1723,0
20230922,105700,392964303,1723,1723,1723,1723,54
20230922,105600,392871261,1720,1723,1723,1719,28
20230922,105500,392823083,1723,1723,1723,1723,1
20230922,105400,392821360,1725,1725,1725,1725,5
20230922,105300,392812735,1725,1726,1726,1714,116
20230922,105200,392612554,1726,1726,1726,1725,401
20230922,105100,391920629,1726,1723,1726,1713,336
20230922,105000,391341696,1723,1722,1723,1722,243
20230922,104900,390923056,1722,1722,1722,1721,556
20230922,104800,389965626,1726,1713,1726,1713,26265
20230922,104700,344926241,1713,1712,1713,1712,458
20230922,104600,344141800,1712,1712,1712,1711,158
20230922,104500,343871305,1712,1712,1712,1712,71
20230922,104400,343749753,1712,1712,1712,1712,9
20230922,104300,343734345,1712,1712,1712,1706,2204
20230922,104200,339970365,1712,1712,1712,1709,76
20230922,104100,339840355,1712,1712,1712,1712,7
20230922,104000,339828371,1712,1712,1712,1711,6
20230922,103900,339818100,1707,1713,1713,1707,865
20230922,103800,338337796,1712,1712,1712,1712,535
20230922,103700,337421876,1713,1713,1713,1712,159
20230922,103600,337149615,1713,1714,1714,1712,461
20230922,103500,336359786,1714,1709,1714,1704,11196
20230922,103400,317244898,1709,1709,1709,1709,755
20230922,103300,315954603,1704,1705,1708,1704,5522
20230922,103200,306531102,1703,1704,1706,1702,1974
20230922,103100,303166403,1706,1703,1706,1703,2000
20230922,103000,299757403,1703,1703,1703,1703,822
20230922,102900,298357537,1703,1703,1703,1703,684
20230922,102800,297192685,1703,1702,1703,1702,500
20230922,102700,296341485,1701,1701,1701,1701,0
20230922,102600,296341485,1701,1707,1707,1701,37
20230922,102500,296278342,1707,1701,1707,1701,2692
20230922,102400,291691835,1701,1701,1701,1701,2400
20230922,102300,287609435,1701,1702,1702,1701,3860
20230922,102200,281043574,1702,1702,1702,1702,50
20230922,102100,280958474,1702,1701,1702,1701,21
20230922,102000,280922742,1703,1703,1703,1703,24
20230922,101900,280881870,1703,1701,1703,1701,243
20230922,101800,280468467,1703,1702,1703,1701,2908
20230922,101700,275521206,1703,1703,1703,1702,2603
20230922,101600,271090297,1703,1703,1703,1703,1310
20230922,101500,268859367,1703,1704,1704,1703,1963
20230922,101400,265515415,1704,1704,1704,1704,30
20230922,101300,265464295,1702,1704,1704,1701,305
20230922,101200,264945429,1703,1701,1704,1701,53
20230922,101100,264855265,1701,1701,1701,1700,849
20230922,101000,263411185,1701,1704,1704,1701,448
20230922,100900,262648835,1704,1704,1704,1704,5
20230922,100800,262640315,1704,1704,1704,1701,2895
20230922,100700,257715222,1704,1705,1705,1704,4
20230922,100600,257708403,1706,1706,1706,1705,169
20230922,100500,257420240,1703,1706,1706,1703,96
20230922,100400,257256605,1707,1701,1707,1700,2684
20230922,100300,252693614,1701,1703,1703,1700,10513
20230922,100200,234808266,1704,1707,1707,1703,3830
20230922,100100,228275706,1707,1708,1708,1706,2938
20230922,100000,223262878,1707,1709,1709,1707,2788
20230922,095900,218501019,1711,1711,1711,1711,1
20230922,095800,218499308,1711,1711,1711,1711,1
20230922,095700,218497597,1708,1709,1709,1708,1737
20230922,095600,215529848,1709,1710,1710,1709,46
20230922,095500,215451190,1710,1709,1710,1708,2232
20230922,095400,211637016,1710,1711,1711,1710,2944
20230922,095300,206602765,1711,1711,1711,1711,1
20230922,095200,206601054,1706,1710,1710,1706,551
20230922,095100,205660570,1712,1712,1712,1712,610
20230922,095000,204616250,1713,1713,1713,1710,6015
20230922,094900,194330521,1713,1713,1713,1713,10
20230922,094800,194313391,1713,1713,1713,1713,10
20230922,094700,194296261,1711,1714,1714,1710,2007
20230922,094600,190864269,1714,1713,1714,1712,2622
20230922,094500,186374147,1713,1714,1714,1713,693
20230922,094400,185186846,1713,1713,1714,1713,183
20230922,094300,184873365,1713,1713,1713,1713,0
20230922,094200,184873365,1713,1714,1714,1713,856
20230922,094100,183407025,1714,1714,1714,1713,141
20230922,094000,183165397,1714,1713,1714,1713,305
20230922,093900,182642927,1714,1713,1714,1713,521
20230922,093800,181750451,1713,1714,1714,1713,33
20230922,093700,181693921,1714,1709,1714,1706,4948
20230922,093600,173234442,1710,1707,1710,1707,1912
20230922,093500,169966150,1707,1707,1707,1707,18
20230922,093400,169935424,1707,1707,1707,1707,11
20230922,093300,169916647,1707,1707,1707,1706,3410
20230922,093200,164096684,1706,1706,1706,1706,125
20230922,093100,163883434,1706,1706,1706,1706,358
20230922,093000,163272686,1706,1705,1706,1705,1153
20230922,092900,161306819,1706,1707,1707,1705,521
20230922,092800,160418041,1706,1706,1706,1706,5
20230922,092700,160409511,1707,1707,1707,1706,1405
20230922,092600,158011276,1707,1707,1707,1706,851
20230922,092500,156559435,1707,1707,1707,1707,565
20230922,092400,155594980,1707,1707,1707,1705,235
20230922,092300,155193849,1707,1707,1707,1707,50
20230922,092200,155108499,1707,1707,1708,1707,1397
20230922,092100,152723048,1707,1708,1708,1705,434
20230922,092000,151982309,1708,1708,1708,1708,225
20230922,091900,151598009,1708,1709,1709,1708,1418
20230922,091800,149176053,1708,1707,1708,1707,175
20230922,091700,148877327,1707,1704,1709,1704,6179
20230922,091600,138340184,1704,1705,1705,1704,1268
20230922,091500,136178250,1705,1703,1705,1703,579
20230922,091400,135192086,1703,1705,1705,1703,1465
20230922,091300,132695851,1706,1708,1708,1706,462
20230922,091200,131907122,1708,1709,1709,1708,1782
20230922,091100,128863215,1709,1706,1710,1704,625
20230922,091000,127796091,1707,1705,1707,1700,1169
20230922,090900,125803900,1701,1700,1710,1700,13741
20230922,090800,102433665,1700,1699,1700,1698,859
20230922,090700,100974128,1700,1700,1700,1698,2758
20230922,090600,96288697,1700,1701,1701,1699,21644
20230922,090500,59485363,1702,1704,1704,1701,11765
20230922,090400,39461596,1709,1703,1710,1702,847
20230922,090300,38015567,1709,1711,1711,1709,1504
20230922,090200,35443088,1711,1703,1711,1701,3215
20230922,090100,29970293,1702,1714,1714,1702,61
20230922,090000,29865900,1711,1710,1715,1701,17480