stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191400,741768030,2550,2550,2550,2550,5801
20230913,191300,741768030,2550,2550,2550,2550,0
20230913,191200,741768030,2550,2550,2550,2550,0
20230913,191100,741768030,2550,2550,2550,2550,0
20230913,191000,741768030,2550,2550,2550,2550,0
20230913,190900,741768030,2550,2550,2550,2550,0
20230913,190800,741768030,2550,2550,2550,2550,0
20230913,190700,741768030,2550,2550,2550,2550,0
20230913,190600,741768030,2550,2550,2550,2550,0
20230913,190500,741768030,2550,2550,2550,2550,0
20230913,190400,741768030,2550,2550,2550,2550,0
20230913,190300,741768030,2550,2550,2550,2550,0
20230913,190200,741768030,2550,2550,2550,2550,0
20230913,190100,741768030,2550,2550,2550,2550,0
20230913,190000,741768030,2550,2550,2550,2550,0
20230913,185900,741768030,2550,2550,2550,2550,0
20230913,185800,741768030,2550,2550,2550,2550,0
20230913,185700,741768030,2550,2550,2550,2550,0
20230913,185600,741768030,2550,2550,2550,2550,0
20230913,185500,741768030,2550,2550,2550,2550,0
20230913,185400,741768030,2550,2550,2550,2550,0
20230913,185300,741768030,2550,2550,2550,2550,0
20230913,185200,741768030,2550,2550,2550,2550,0
20230913,185100,741768030,2550,2550,2550,2550,0
20230913,185000,741768030,2550,2550,2550,2550,0
20230913,184900,741768030,2550,2550,2550,2550,0
20230913,184800,741768030,2550,2550,2550,2550,0
20230913,184700,741768030,2550,2550,2550,2550,0
20230913,184600,741768030,2550,2550,2550,2550,0
20230913,184500,741768030,2550,2550,2550,2550,0
20230913,184400,741768030,2550,2550,2550,2550,5801
20230913,184300,741768030,2550,2550,2550,2550,0
20230913,184200,741768030,2550,2550,2550,2550,0
20230913,184100,741768030,2550,2550,2550,2550,0
20230913,184000,741768030,2550,2550,2550,2550,0
20230913,183900,741768030,2550,2550,2550,2550,0
20230913,183800,741768030,2550,2550,2550,2550,0
20230913,183700,741768030,2550,2550,2550,2550,0
20230913,183600,741768030,2550,2550,2550,2550,0
20230913,183500,741768030,2550,2550,2550,2550,0
20230913,183400,741768030,2550,2550,2550,2550,0
20230913,183300,741768030,2550,2550,2550,2550,0
20230913,183200,741768030,2550,2550,2550,2550,0
20230913,183100,741768030,2550,2550,2550,2550,0
20230913,183000,741768030,2550,2550,2550,2550,0
20230913,182900,741768030,2550,2550,2550,2550,0
20230913,182800,741768030,2550,2550,2550,2550,0
20230913,182700,741768030,2550,2550,2550,2550,0
20230913,182600,741768030,2550,2550,2550,2550,0
20230913,182500,741768030,2550,2550,2550,2550,0
20230913,182400,741768030,2550,2550,2550,2550,0
20230913,182300,741768030,2550,2550,2550,2550,0
20230913,182200,741768030,2550,2550,2550,2550,0
20230913,182100,741768030,2550,2550,2550,2550,0
20230913,182000,741768030,2550,2550,2550,2550,0
20230913,181900,741768030,2550,2550,2550,2550,0
20230913,181800,741768030,2550,2550,2550,2550,0
20230913,181700,741768030,2550,2550,2550,2550,0
20230913,181600,741768030,2550,2550,2550,2550,0
20230913,181500,741768030,2550,2550,2550,2550,0
20230913,181400,741768030,2550,2550,2550,2550,5801
20230913,181300,741768030,2550,2550,2550,2550,0
20230913,181200,741768030,2550,2550,2550,2550,0
20230913,181100,741768030,2550,2550,2550,2550,0
20230913,181000,741768030,2550,2550,2550,2550,0
20230913,180900,741768030,2550,2550,2550,2550,0
20230913,180800,741768030,2550,2550,2550,2550,0
20230913,180700,741768030,2550,2550,2550,2550,0
20230913,180600,741768030,2550,2550,2550,2550,0
20230913,180500,741768030,2550,2550,2550,2550,0
20230913,180400,741768030,2550,2550,2550,2550,0
20230913,180300,741768030,2550,2550,2550,2550,0
20230913,180200,741768030,2550,2550,2550,2550,0
20230913,180100,741768030,2550,2550,2550,2550,0
20230913,180000,741768030,2550,2550,2550,2550,0
20230913,175900,741768030,2550,2550,2550,2550,0
20230913,175800,741768030,2550,2550,2550,2550,0
20230913,175700,741768030,2550,2550,2550,2550,0
20230913,175600,741768030,2550,2550,2550,2550,0
20230913,175500,741768030,2550,2550,2550,2550,0
20230913,175400,741768030,2550,2550,2550,2550,0
20230913,175300,741768030,2550,2550,2550,2550,0
20230913,175200,741768030,2550,2550,2550,2550,0
20230913,175100,741768030,2550,2550,2550,2550,0
20230913,175000,741768030,2550,2550,2550,2550,0
20230913,174900,741768030,2550,2550,2550,2550,0
20230913,174800,741768030,2550,2550,2550,2550,0
20230913,174700,741768030,2550,2550,2550,2550,0
20230913,174600,741768030,2550,2550,2550,2550,0
20230913,174500,741768030,2550,2550,2550,2550,0
20230913,174400,741768030,2550,2550,2550,2550,5801
20230913,174300,741768030,2550,2550,2550,2550,0
20230913,174200,741768030,2550,2550,2550,2550,0
20230913,174100,741768030,2550,2550,2550,2550,0
20230913,174000,741768030,2550,2550,2550,2550,0
20230913,173900,741768030,2550,2550,2550,2550,0
20230913,173800,741768030,2550,2550,2550,2550,0
20230913,173700,741768030,2550,2550,2550,2550,0
20230913,173600,741768030,2550,2550,2550,2550,0
20230913,173500,741768030,2550,2550,2550,2550,0
20230913,173400,741768030,2550,2550,2550,2550,0
20230913,173300,741768030,2550,2550,2550,2550,0
20230913,173200,741768030,2550,2550,2550,2550,0
20230913,173100,741768030,2550,2550,2550,2550,0
20230913,173000,741768030,2550,2550,2550,2550,0
20230913,172900,741768030,2550,2550,2550,2550,0
20230913,172800,741768030,2550,2550,2550,2550,0
20230913,172700,741768030,2550,2550,2550,2550,0
20230913,172600,741768030,2550,2550,2550,2550,0
20230913,172500,741768030,2550,2550,2550,2550,0
20230913,172400,741768030,2550,2550,2550,2550,0
20230913,172300,741768030,2550,2550,2550,2550,0
20230913,172200,741768030,2550,2550,2550,2550,0
20230913,172100,741768030,2550,2550,2550,2550,0
20230913,172000,741768030,2550,2550,2550,2550,0
20230913,171900,741768030,2550,2550,2550,2550,0
20230913,171800,741768030,2550,2550,2550,2550,0
20230913,171700,741768030,2550,2550,2550,2550,0
20230913,171600,741768030,2550,2550,2550,2550,0
20230913,171500,741768030,2550,2550,2550,2550,0
20230913,171400,741768030,2550,2550,2550,2550,5801
20230913,171300,741768030,2550,2550,2550,2550,0
20230913,171200,741768030,2550,2550,2550,2550,0
20230913,171100,741768030,2550,2550,2550,2550,0
20230913,171000,741768030,2550,2550,2550,2550,0
20230913,170900,741768030,2550,2550,2550,2550,0
20230913,170800,741768030,2550,2550,2550,2550,0
20230913,170700,741768030,2550,2550,2550,2550,0
20230913,170600,741768030,2550,2550,2550,2550,0
20230913,170500,741768030,2550,2550,2550,2550,0
20230913,170400,741768030,2550,2550,2550,2550,0
20230913,170300,741768030,2550,2550,2550,2550,0
20230913,170200,741768030,2550,2550,2550,2550,0
20230913,170100,741768030,2550,2550,2550,2550,0
20230913,170000,741768030,2550,2550,2550,2550,0
20230913,165900,741768030,2550,2550,2550,2550,0
20230913,165800,741768030,2550,2550,2550,2550,0
20230913,165700,741768030,2550,2550,2550,2550,0
20230913,165600,741768030,2550,2550,2550,2550,0
20230913,165500,741768030,2550,2550,2550,2550,0
20230913,165400,741768030,2550,2550,2550,2550,0
20230913,165300,741768030,2550,2550,2550,2550,0
20230913,165200,741768030,2550,2550,2550,2550,0
20230913,165100,741768030,2550,2550,2550,2550,0
20230913,165000,741768030,2550,2550,2550,2550,0
20230913,164900,741768030,2550,2550,2550,2550,0
20230913,164800,741768030,2550,2550,2550,2550,0
20230913,164700,741768030,2550,2550,2550,2550,0
20230913,164600,741768030,2550,2550,2550,2550,0
20230913,164500,741768030,2550,2550,2550,2550,0
20230913,164400,741768030,2550,2550,2550,2550,5801
20230913,164300,741768030,2550,2550,2550,2550,0
20230913,164200,741768030,2550,2550,2550,2550,0
20230913,164100,741768030,2550,2550,2550,2550,0
20230913,164000,741768030,2550,2550,2550,2550,0
20230913,163900,741768030,2550,2550,2550,2550,0
20230913,163800,741768030,2550,2550,2550,2550,0
20230913,163700,741768030,2550,2550,2550,2550,0
20230913,163600,741768030,2550,2550,2550,2550,0
20230913,163500,741768030,2550,2550,2550,2550,0
20230913,163400,741768030,2550,2550,2550,2550,0
20230913,163300,741768030,2550,2550,2550,2550,0
20230913,163200,741768030,2550,2550,2550,2550,0
20230913,163100,741768030,2550,2550,2550,2550,0
20230913,163000,741768030,2550,2550,2550,2550,0
20230913,162900,741768030,2550,2550,2550,2550,0
20230913,162800,741768030,2550,2550,2550,2550,0
20230913,162700,741768030,2550,2550,2550,2550,0
20230913,162600,741768030,2550,2550,2550,2550,0
20230913,162500,741768030,2550,2550,2550,2550,0
20230913,162400,741768030,2550,2550,2550,2550,0
20230913,162300,741768030,2550,2550,2550,2550,0
20230913,162200,741768030,2550,2550,2550,2550,0
20230913,162100,741768030,2550,2550,2550,2550,0
20230913,162000,741768030,2550,2550,2550,2550,0
20230913,161900,741768030,2550,2550,2550,2550,0
20230913,161800,741768030,2550,2550,2550,2550,0
20230913,161700,741768030,2550,2550,2550,2550,0
20230913,161600,741768030,2550,2550,2550,2550,0
20230913,161500,741768030,2550,2550,2550,2550,0
20230913,161400,741768030,2550,2550,2550,2550,5801
20230913,161300,741768030,2550,2550,2550,2550,0
20230913,161200,741768030,2550,2550,2550,2550,0
20230913,161100,741768030,2550,2550,2550,2550,0
20230913,161000,741768030,2550,2550,2550,2550,0
20230913,160900,741768030,2550,2550,2550,2550,0
20230913,160800,741768030,2550,2550,2550,2550,0
20230913,160700,741768030,2550,2550,2550,2550,0
20230913,160600,741768030,2550,2550,2550,2550,0
20230913,160500,741768030,2550,2550,2550,2550,0
20230913,160400,741768030,2550,2550,2550,2550,0
20230913,160300,741768030,2550,2550,2550,2550,0
20230913,160200,741768030,2550,2550,2550,2550,0
20230913,160100,741768030,2550,2550,2550,2550,0
20230913,160000,741768030,2550,2550,2550,2550,0
20230913,155900,741768030,2550,2550,2550,2550,0
20230913,155800,741768030,2550,2550,2550,2550,0
20230913,155700,741768030,2550,2550,2550,2550,0
20230913,155600,741768030,2550,2550,2550,2550,0
20230913,155500,741768030,2550,2550,2550,2550,0
20230913,155400,741768030,2550,2550,2550,2550,0
20230913,155300,741768030,2550,2550,2550,2550,0
20230913,155200,741768030,2550,2550,2550,2550,0
20230913,155100,741768030,2550,2550,2550,2550,0
20230913,155000,741768030,2550,2550,2550,2550,0
20230913,154900,741768030,2550,2550,2550,2550,0
20230913,154800,741768030,2550,2550,2550,2550,0
20230913,154700,741768030,2550,2550,2550,2550,0
20230913,154600,741768030,2550,2550,2550,2550,0
20230913,154500,741768030,2550,2550,2550,2550,0
20230913,154400,741768030,2550,2550,2550,2550,5801
20230913,154300,741768030,2550,2550,2550,2550,0
20230913,154200,741768030,2550,2550,2550,2550,0
20230913,154100,741768030,2550,2550,2550,2550,0
20230913,154000,741768030,2550,2550,2550,2550,0
20230913,153900,741768030,2550,2550,2550,2550,0
20230913,153800,741768030,2550,2550,2550,2550,0
20230913,153700,741768030,2550,2550,2550,2550,0
20230913,153600,741768030,2550,2550,2550,2550,0
20230913,153500,741768030,2550,2550,2550,2550,0
20230913,153400,741768030,2550,2550,2550,2550,0
20230913,153300,741768030,2550,2550,2550,2550,0
20230913,153200,741768030,2550,2550,2550,2550,0
20230913,153100,741768030,2550,2550,2550,2550,0
20230913,153000,741768030,2550,2550,2550,2550,5801
20230913,152900,726975480,2555,2555,2555,2555,0
20230913,152800,726975480,2555,2555,2555,2555,0
20230913,152700,726975480,2555,2555,2555,2555,0
20230913,152600,726975480,2555,2555,2555,2555,0
20230913,152500,726975480,2555,2555,2555,2555,0
20230913,152400,726975480,2555,2555,2555,2555,0
20230913,152300,726975480,2555,2555,2555,2555,0
20230913,152200,726975480,2555,2555,2555,2555,0
20230913,152100,726975480,2555,2555,2555,2555,0
20230913,152000,726975480,2555,2555,2555,2555,0
20230913,151900,726975480,2555,2560,2560,2555,528
20230913,151800,725625920,2535,2560,2560,2535,8514
20230913,151700,703964610,2560,2555,2560,2555,710
20230913,151600,702148310,2560,2560,2560,2560,3
20230913,151500,702140630,2560,2560,2560,2555,405
20230913,151400,701105730,2555,2560,2560,2555,580
20230913,151300,699621430,2555,2550,2555,2550,1218
20230913,151200,696510280,2550,2555,2555,2550,60
20230913,151100,696357230,2550,2550,2550,2545,2761
20230913,151000,689316930,2550,2550,2550,2550,1871
20230913,150900,684545880,2550,2555,2555,2550,1168
20230913,150800,681562140,2555,2555,2555,2555,50
20230913,150700,681434390,2560,2560,2560,2555,1190
20230913,150600,678393720,2560,2560,2560,2560,50
20230913,150500,678265720,2560,2555,2560,2555,334
20230913,150400,677410930,2560,2560,2560,2555,402
20230913,150300,676383810,2555,2560,2560,2555,498
20230913,150200,675109950,2560,2560,2560,2560,497
20230913,150100,673837630,2560,2560,2560,2560,577
20230913,150000,672360510,2560,2560,2560,2560,423
20230913,145900,671277630,2565,2565,2565,2565,5
20230913,145800,671264805,2565,2560,2565,2560,374
20230913,145700,670305515,2555,2555,2555,2555,206
20230913,145600,669779185,2555,2560,2560,2555,530
20230913,145500,668424990,2560,2560,2560,2560,0
20230913,145400,668424990,2560,2560,2560,2560,1251
20230913,145300,665222430,2560,2560,2560,2555,1321
20230913,145200,661840795,2560,2560,2560,2560,56
20230913,145100,661697435,2565,2560,2565,2560,309
20230913,145000,660904895,2560,2560,2560,2560,28
20230913,144900,660833215,2560,2560,2560,2560,50
20230913,144800,660705215,2565,2565,2565,2565,0
20230913,144700,660705215,2565,2565,2565,2565,6
20230913,144600,660689825,2565,2565,2565,2565,0
20230913,144500,660689825,2565,2565,2565,2565,0
20230913,144400,660689825,2565,2565,2565,2565,0
20230913,144300,660689825,2565,2570,2570,2565,2
20230913,144200,660684690,2570,2570,2570,2570,50
20230913,144100,660556190,2565,2565,2565,2565,172
20230913,144000,660115010,2565,2565,2565,2565,415
20230913,143900,659050535,2565,2565,2565,2565,298
20230913,143800,658286165,2565,2565,2565,2565,0
20230913,143700,658286165,2565,2565,2565,2565,1
20230913,143600,658283600,2560,2560,2560,2560,1168
20230913,143500,655293520,2560,2560,2560,2560,187
20230913,143400,654814800,2565,2565,2565,2565,40
20230913,143300,654712200,2565,2560,2565,2560,685
20230913,143200,652957770,2565,2560,2565,2560,16
20230913,143100,652916805,2565,2565,2565,2565,29
20230913,143000,652842420,2565,2565,2565,2565,400
20230913,142900,651816420,2565,2570,2570,2565,534
20230913,142800,650446625,2570,2570,2570,2570,535
20230913,142700,649071675,2565,2565,2565,2565,1050
20230913,142600,646378425,2570,2570,2570,2570,13
20230913,142500,646345015,2570,2570,2570,2570,1
20230913,142400,646342445,2570,2570,2570,2570,696
20230913,142300,644553725,2570,2570,2570,2570,324
20230913,142200,643721045,2570,2570,2570,2570,1392
20230913,142100,640143605,2570,2570,2570,2570,100
20230913,142000,639886605,2570,2570,2570,2570,131
20230913,141900,639549935,2570,2570,2570,2570,139
20230913,141800,639192705,2570,2570,2570,2570,46
20230913,141700,639074485,2570,2570,2570,2570,1
20230913,141600,639071915,2570,2570,2570,2570,40
20230913,141500,638969115,2570,2570,2570,2570,11
20230913,141400,638940845,2570,2570,2570,2565,1399
20230913,141300,635351895,2570,2570,2570,2570,500
20230913,141200,634066895,2570,2570,2570,2570,652
20230913,141100,632391255,2570,2570,2570,2570,10
20230913,141000,632365555,2565,2570,2570,2565,289
20230913,140900,631624265,2570,2575,2575,2570,32
20230913,140800,631542020,2575,2575,2575,2575,0
20230913,140700,631542020,2575,2575,2575,2575,0
20230913,140600,631542020,2575,2575,2575,2575,2
20230913,140500,631536870,2575,2580,2580,2575,58
20230913,140400,631387505,2575,2575,2575,2575,1
20230913,140300,631384930,2560,2580,2580,2555,5713
20230913,140200,616733690,2585,2585,2585,2585,1283
20230913,140100,613417135,2585,2580,2585,2580,576
20230913,140000,611930685,2580,2580,2580,2580,1790
20230913,135900,607312485,2575,2575,2575,2575,1899
20230913,135800,602422560,2570,2570,2570,2570,0
20230913,135700,602422560,2570,2575,2575,2570,300
20230913,135600,601651060,2575,2575,2580,2575,790
20230913,135500,599613970,2575,2575,2575,2575,104
20230913,135400,599346170,2580,2570,2580,2570,1912
20230913,135300,594413230,2570,2570,2580,2570,6165
20230913,135200,578565545,2570,2570,2570,2570,131
20230913,135100,578228875,2570,2565,2570,2565,741
20230913,135000,576325505,2565,2570,2570,2565,903
20230913,134900,574005795,2565,2565,2565,2565,70
20230913,134800,573826245,2560,2565,2565,2560,119
20230913,134700,573521025,2565,2565,2565,2565,0
20230913,134600,573521025,2565,2565,2565,2565,100
20230913,134500,573264525,2565,2565,2565,2565,0
20230913,134400,573264525,2565,2565,2565,2565,1244
20230913,134300,570073665,2570,2570,2570,2565,623
20230913,134200,568473555,2570,2565,2570,2565,789
20230913,134100,566447260,2565,2565,2565,2565,520
20230913,134000,565113460,2560,2560,2560,2560,1060
20230913,133900,562399860,2560,2555,2560,2550,473
20230913,133800,561191345,2555,2555,2555,2555,400
20230913,133700,560169345,2555,2555,2555,2555,82
20230913,133600,559959835,2550,2550,2550,2550,0
20230913,133500,559959835,2550,2555,2555,2550,1001
20230913,133400,557407280,2550,2550,2550,2550,301
20230913,133300,556639730,2555,2555,2555,2555,495
20230913,133200,555375005,2555,2555,2555,2555,6
20230913,133100,555359675,2560,2560,2560,2560,10
20230913,133000,555334075,2560,2555,2560,2555,1736
20230913,132900,550892050,2555,2555,2555,2555,0
20230913,132800,550892050,2555,2555,2555,2555,0
20230913,132700,550892050,2555,2555,2555,2555,0
20230913,132600,550892050,2555,2555,2555,2555,78
20230913,132500,550692760,2555,2555,2555,2555,10
20230913,132400,550667210,2555,2555,2555,2555,10
20230913,132300,550641660,2555,2555,2555,2555,0
20230913,132200,550641660,2555,2555,2555,2555,0
20230913,132100,550641660,2555,2555,2555,2555,0
20230913,132000,550641660,2555,2555,2555,2555,0
20230913,131900,550641660,2555,2555,2555,2555,3
20230913,131800,550633995,2550,2550,2550,2550,0
20230913,131700,550633995,2550,2550,2550,2550,440
20230913,131600,549511995,2550,2545,2550,2545,3694
20230913,131500,540110535,2540,2540,2540,2540,611
20230913,131400,538558595,2540,2540,2540,2540,239
20230913,131300,537951535,2540,2540,2540,2540,0
20230913,131200,537951535,2540,2540,2540,2540,1263
20230913,131100,534743515,2540,2540,2540,2540,1335
20230913,131000,531352615,2545,2545,2545,2545,802
20230913,130900,529311525,2550,2550,2550,2550,1
20230913,130800,529308975,2550,2550,2550,2550,5
20230913,130700,529296225,2550,2550,2550,2550,1
20230913,130600,529293675,2550,2550,2550,2550,520
20230913,130500,527967675,2555,2560,2560,2555,281
20230913,130400,527249715,2560,2570,2570,2560,21
20230913,130300,527195940,2570,2570,2570,2565,43
20230913,130200,527085435,2570,2565,2570,2565,1098
20230913,130100,524263745,2565,2565,2565,2565,500
20230913,130000,522981245,2565,2555,2565,2555,1110
20230913,125900,520144095,2550,2550,2550,2550,246
20230913,125800,519516795,2545,2545,2545,2545,0
20230913,125700,519516795,2545,2545,2545,2545,275
20230913,125600,518816920,2545,2545,2545,2545,50
20230913,125500,518689670,2545,2545,2545,2545,200
20230913,125400,518180670,2550,2550,2550,2550,0
20230913,125300,518180670,2550,2550,2550,2550,0
20230913,125200,518180670,2550,2550,2550,2550,21
20230913,125100,518127120,2545,2545,2545,2545,0
20230913,125000,518127120,2545,2545,2545,2545,0
20230913,124900,518127120,2545,2545,2545,2545,0
20230913,124800,518127120,2545,2545,2545,2545,0
20230913,124700,518127120,2545,2545,2545,2545,917
20230913,124600,515793355,2550,2550,2550,2550,119
20230913,124500,515489905,2550,2550,2550,2550,0
20230913,124400,515489905,2550,2550,2550,2550,63
20230913,124300,515329255,2550,2550,2550,2550,0
20230913,124200,515329255,2550,2550,2550,2550,60
20230913,124100,515176255,2540,2540,2540,2540,0
20230913,124000,515176255,2540,2540,2540,2540,0
20230913,123900,515176255,2540,2545,2545,2540,483
20230913,123800,513949380,2545,2565,2565,2545,1346
20230913,123700,510522480,2565,2560,2565,2560,484
20230913,123600,509283435,2555,2555,2555,2555,195
20230913,123500,508785210,2555,2555,2555,2555,0
20230913,123400,508785210,2555,2555,2555,2555,0
20230913,123300,508785210,2555,2555,2555,2555,0
20230913,123200,508785210,2555,2555,2555,2555,122
20230913,123100,508473500,2560,2555,2560,2555,1576
20230913,123000,504446815,2550,2550,2550,2550,3
20230913,122900,504439165,2550,2550,2550,2550,431
20230913,122800,503340115,2550,2550,2550,2550,132
20230913,122700,503003515,2550,2550,2550,2550,0
20230913,122600,503003515,2550,2550,2550,2550,0
20230913,122500,503003515,2550,2550,2550,2550,583
20230913,122400,501516865,2550,2550,2550,2550,101
20230913,122300,501259315,2550,2550,2550,2550,16
20230913,122200,501218515,2545,2550,2550,2545,1142
20230913,122100,498308915,2550,2550,2550,2550,55
20230913,122000,498168665,2550,2550,2550,2550,25
20230913,121900,498104915,2555,2545,2555,2545,1209
20230913,121800,495023005,2545,2545,2545,2545,0
20230913,121700,495023005,2545,2540,2545,2540,441
20230913,121600,493902660,2540,2540,2540,2540,300
20230913,121500,493140660,2540,2535,2540,2535,150
20230913,121400,492760160,2540,2540,2540,2540,2732
20230913,121300,485820880,2540,2540,2540,2540,1712
20230913,121200,481472400,2535,2535,2535,2535,209
20230913,121100,480942585,2550,2540,2550,2540,1172
20230913,121000,477964915,2550,2545,2550,2545,1316
20230913,120900,474615690,2545,2545,2545,2545,1028
20230913,120800,471999430,2545,2540,2545,2540,221
20230913,120700,471437515,2535,2535,2535,2535,0
20230913,120600,471437515,2535,2535,2535,2535,0
20230913,120500,471437515,2535,2535,2535,2535,0
20230913,120400,471437515,2535,2535,2535,2535,0
20230913,120300,471437515,2535,2535,2535,2535,234
20230913,120200,470844325,2540,2540,2540,2540,853
20230913,120100,468677705,2540,2540,2540,2540,131
20230913,120000,468344965,2540,2545,2545,2535,18
20230913,115900,468299255,2540,2545,2545,2540,26
20230913,115800,468233165,2545,2540,2545,2540,1101
20230913,115700,465436425,2540,2530,2540,2530,499
20230913,115600,464172570,2530,2530,2530,2530,0
20230913,115500,464172570,2530,2535,2535,2530,551
20230913,115400,462778390,2535,2535,2535,2535,1
20230913,115300,462775855,2530,2530,2530,2530,0
20230913,115200,462775855,2530,2540,2540,2530,86
20230913,115100,462558175,2540,2540,2540,2540,38
20230913,115000,462461655,2540,2540,2540,2540,136
20230913,114900,462116215,2535,2535,2535,2535,467
20230913,114800,460932370,2535,2535,2535,2535,2
20230913,114700,460927300,2535,2535,2535,2535,30
20230913,114600,460851250,2535,2535,2535,2535,2
20230913,114500,460846180,2535,2535,2535,2535,0
20230913,114400,460846180,2535,2535,2535,2535,276
20230913,114300,460146520,2535,2535,2535,2535,0
20230913,114200,460146520,2535,2535,2535,2535,10
20230913,114100,460121170,2535,2535,2535,2535,0
20230913,114000,460121170,2535,2535,2535,2535,13
20230913,113900,460088215,2535,2535,2535,2535,0
20230913,113800,460088215,2535,2535,2535,2535,0
20230913,113700,460088215,2535,2535,2535,2535,0
20230913,113600,460088215,2535,2535,2535,2535,111
20230913,113500,459806830,2535,2535,2535,2535,30
20230913,113400,459730780,2535,2535,2535,2535,10
20230913,113300,459705430,2535,2525,2535,2525,80
20230913,113200,459503030,2525,2525,2525,2525,271
20230913,113100,458818755,2525,2525,2525,2525,500
20230913,113000,457556255,2525,2535,2535,2525,5656
20230913,112900,443273715,2530,2530,2530,2530,30
20230913,112800,443197815,2530,2530,2530,2530,2290
20230913,112700,437404115,2535,2535,2535,2535,33
20230913,112600,437320460,2535,2535,2535,2535,10
20230913,112500,437295110,2535,2535,2535,2535,24
20230913,112400,437234270,2535,2535,2535,2535,4
20230913,112300,437224130,2530,2530,2530,2530,0
20230913,112200,437224130,2530,2535,2535,2530,627
20230913,112100,435637220,2530,2525,2530,2525,677
20230913,112000,433924970,2525,2525,2525,2525,1300
20230913,111900,430642470,2525,2525,2525,2525,838
20230913,111800,428526520,2530,2530,2530,2530,16
20230913,111700,428486040,2530,2530,2530,2530,0
20230913,111600,428486040,2530,2525,2530,2525,1661
20230913,111500,424291990,2530,2530,2530,2530,2044
20230913,111400,419120670,2535,2535,2535,2535,19
20230913,111300,419072505,2535,2535,2535,2535,1118
20230913,111200,416238375,2540,2540,2540,2540,0
20230913,111100,416238375,2540,2540,2540,2540,248
20230913,111000,415608455,2540,2545,2545,2540,224
20230913,110900,415039375,2545,2545,2545,2545,44
20230913,110800,414927395,2545,2545,2545,2545,50
20230913,110700,414800145,2545,2545,2545,2545,500
20230913,110600,413527645,2540,2535,2540,2535,1558
20230913,110500,409573660,2530,2535,2535,2530,792
20230913,110400,407567320,2540,2540,2540,2540,0
20230913,110300,407567320,2540,2540,2540,2540,0
20230913,110200,407567320,2540,2535,2540,2530,1502
20230913,110100,403764740,2535,2535,2535,2535,100
20230913,110000,403511240,2540,2540,2540,2540,25
20230913,105900,403447740,2545,2535,2550,2535,274
20230913,105800,402751535,2530,2530,2530,2530,0
20230913,105700,402751535,2530,2530,2530,2530,0
20230913,105600,402751535,2530,2530,2530,2530,1030
20230913,105500,400145635,2520,2535,2535,2520,14120
20230913,105400,364481075,2535,2540,2540,2530,40
20230913,105300,364379590,2530,2535,2535,2530,2051
20230913,105200,359185560,2535,2535,2535,2530,5896
20230913,105100,344262265,2535,2540,2540,2535,210
20230913,105000,343729865,2540,2540,2540,2535,1404
20230913,104900,340170210,2540,2545,2545,2535,4447
20230913,104800,328874875,2545,2545,2545,2545,191
20230913,104700,328388780,2545,2555,2555,2545,3307
20230913,104600,319964110,2550,2550,2550,2550,3022
20230913,104500,312258010,2550,2550,2550,2550,0
20230913,104400,312258010,2550,2550,2550,2550,857
20230913,104300,310072660,2550,2550,2550,2550,0
20230913,104200,310072660,2550,2550,2550,2550,233
20230913,104100,309478510,2545,2550,2550,2545,618
20230913,104000,307905690,2550,2550,2550,2550,3574
20230913,103900,298791990,2560,2555,2560,2550,8306
20230913,103800,277606790,2555,2555,2555,2555,0
20230913,103700,277606790,2555,2555,2555,2555,52
20230913,103600,277473930,2550,2550,2550,2550,2726
20230913,103500,270522630,2555,2555,2555,2555,821
20230913,103400,268424975,2555,2555,2555,2555,1500
20230913,103300,264592475,2555,2555,2555,2555,471
20230913,103200,263389070,2555,2560,2560,2555,238
20230913,103100,262780480,2560,2560,2560,2555,1080
20230913,103000,260020555,2555,2555,2555,2555,989
20230913,102900,257493660,2555,2555,2555,2555,1856
20230913,102800,252751580,2560,2560,2560,2560,3
20230913,102700,252743900,2560,2560,2560,2560,501
20230913,102600,251461340,2560,2560,2560,2560,10
20230913,102500,251435740,2560,2560,2560,2560,6121
20230913,102400,235765980,2560,2560,2570,2560,5632
20230913,102300,221347280,2565,2565,2565,2565,6
20230913,102200,221331890,2565,2565,2565,2565,10
20230913,102100,221306240,2565,2565,2565,2565,1535
20230913,102000,217368965,2565,2565,2565,2565,159
20230913,101900,216961130,2575,2575,2575,2575,970
20230913,101800,214463380,2575,2575,2575,2570,241
20230913,101700,213843875,2575,2575,2575,2575,4
20230913,101600,213833575,2575,2575,2575,2575,0
20230913,101500,213833575,2575,2575,2575,2575,24
20230913,101400,213771775,2575,2575,2575,2575,38
20230913,101300,213673925,2570,2570,2570,2570,0
20230913,101200,213673925,2570,2570,2570,2570,50
20230913,101100,213545425,2570,2570,2570,2570,50
20230913,101000,213416925,2570,2565,2570,2565,1070
20230913,100900,210672025,2565,2565,2565,2565,370
20230913,100800,209722975,2565,2570,2570,2565,1129
20230913,100700,206826000,2570,2570,2570,2570,390
20230913,100600,205823700,2570,2575,2575,2570,1731
20230913,100500,201374910,2575,2575,2575,2575,427
20230913,100400,200275385,2580,2580,2580,2580,350
20230913,100300,199372385,2580,2580,2580,2580,24
20230913,100200,199310465,2580,2580,2580,2580,6
20230913,100100,199294985,2580,2575,2580,2570,610
20230913,100000,197725550,2575,2580,2580,2575,615
20230913,095900,196141900,2580,2585,2585,2580,133
20230913,095800,195798685,2585,2580,2585,2580,18
20230913,095700,195752200,2580,2575,2580,2575,758
20230913,095600,193799665,2580,2590,2590,2580,596
20230913,095500,192261380,2585,2585,2585,2585,0
20230913,095400,192261380,2585,2585,2585,2575,1149
20230913,095300,189291895,2585,2585,2585,2585,30
20230913,095200,189214345,2585,2580,2585,2580,640
20230913,095100,187563090,2580,2580,2585,2580,1030
20230913,095000,184905660,2580,2580,2580,2580,6
20230913,094900,184890180,2580,2585,2585,2580,132
20230913,094800,184549150,2575,2585,2585,2575,146
20230913,094700,184172960,2585,2585,2585,2585,2006
20230913,094600,178987450,2575,2575,2575,2575,103
20230913,094500,178722225,2580,2580,2580,2575,556
20230913,094400,177288035,2580,2580,2580,2580,34
20230913,094300,177200315,2575,2580,2580,2575,16
20230913,094200,177159085,2580,2585,2585,2580,52
20230913,094100,177024895,2580,2580,2580,2580,41
20230913,094000,176919115,2580,2580,2580,2575,45
20230913,093900,176803070,2585,2585,2585,2585,98
20230913,093800,176549740,2585,2585,2585,2585,8
20230913,093700,176529060,2580,2575,2580,2575,977
20230913,093600,174008890,2575,2575,2575,2575,1552
20230913,093500,170012490,2580,2575,2580,2575,231
20230913,093400,169417660,2575,2575,2575,2575,41
20230913,093300,169312085,2575,2575,2575,2570,94
20230913,093200,169070395,2570,2565,2575,2545,4824
20230913,093100,156739015,2565,2565,2565,2565,722
20230913,093000,154887085,2575,2575,2575,2565,315
20230913,092900,154078740,2565,2570,2570,2565,1947
20230913,092800,149075360,2570,2555,2570,2555,3393
20230913,092700,140371515,2555,2550,2560,2550,4862
20230913,092600,127960850,2560,2560,2560,2560,50
20230913,092500,127832850,2550,2560,2570,2550,4461
20230913,092400,116437115,2560,2565,2565,2560,1175
20230913,092300,113428545,2565,2565,2565,2560,503
20230913,092200,112140550,2565,2565,2565,2565,5
20230913,092100,112127725,2565,2565,2565,2565,500
20230913,092000,110845225,2565,2565,2565,2565,2032
20230913,091900,105633145,2575,2570,2575,2565,5990
20230913,091800,90264785,2570,2570,2570,2570,10
20230913,091700,90239085,2570,2575,2575,2570,2213
20230913,091600,84546915,2580,2585,2590,2580,2259
20230913,091500,78715695,2580,2585,2590,2580,426
20230913,091400,77615280,2585,2590,2590,2585,212
20230913,091300,77066400,2590,2580,2590,2580,628
20230913,091200,75446130,2580,2585,2595,2580,1278
20230913,091100,72142800,2585,2585,2585,2585,101
20230913,091000,71881715,2585,2585,2585,2585,71
20230913,090900,71698180,2580,2580,2580,2580,1014
20230913,090800,69082060,2580,2570,2580,2570,8274
20230913,090700,47811465,2570,2565,2570,2555,5048
20230913,090600,34879150,2565,2570,2570,2565,43
20230913,090500,34768740,2570,2570,2570,2530,6667
20230913,090400,17815930,2565,2575,2575,2565,690
20230913,090300,16043230,2575,2570,2575,2570,349
20230913,090200,15146255,2565,2565,2565,2560,3112
20230913,090100,7170590,2565,2575,2575,2565,1302
20230913,090000,3830800,2570,2570,2575,2570,1490