stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185100,1894632855,2355,2355,2355,2355,9717
20230906,185000,1894632855,2355,2355,2355,2355,0
20230906,184900,1894632855,2355,2355,2355,2355,0
20230906,184800,1894632855,2355,2355,2355,2355,0
20230906,184700,1894632855,2355,2355,2355,2355,0
20230906,184600,1894632855,2355,2355,2355,2355,0
20230906,184500,1894632855,2355,2355,2355,2355,0
20230906,184400,1894632855,2355,2355,2355,2355,0
20230906,184300,1894632855,2355,2355,2355,2355,0
20230906,184200,1894632855,2355,2355,2355,2355,0
20230906,184100,1894632855,2355,2355,2355,2355,0
20230906,184000,1894632855,2355,2355,2355,2355,0
20230906,183900,1894632855,2355,2355,2355,2355,0
20230906,183800,1894632855,2355,2355,2355,2355,0
20230906,183700,1894632855,2355,2355,2355,2355,0
20230906,183600,1894632855,2355,2355,2355,2355,0
20230906,183500,1894632855,2355,2355,2355,2355,0
20230906,183400,1894632855,2355,2355,2355,2355,0
20230906,183300,1894632855,2355,2355,2355,2355,0
20230906,183200,1894632855,2355,2355,2355,2355,0
20230906,183100,1894632855,2355,2355,2355,2355,0
20230906,183000,1894632855,2355,2355,2355,2355,0
20230906,182900,1894632855,2355,2355,2355,2355,0
20230906,182800,1894632855,2355,2355,2355,2355,0
20230906,182700,1894632855,2355,2355,2355,2355,0
20230906,182600,1894632855,2355,2355,2355,2355,0
20230906,182500,1894632855,2355,2355,2355,2355,0
20230906,182400,1894632855,2355,2355,2355,2355,0
20230906,182300,1894632855,2355,2355,2355,2355,0
20230906,182200,1894632855,2355,2355,2355,2355,0
20230906,182100,1894632855,2355,2355,2355,2355,9717
20230906,182000,1894632855,2355,2355,2355,2355,0
20230906,181900,1894632855,2355,2355,2355,2355,0
20230906,181800,1894632855,2355,2355,2355,2355,0
20230906,181700,1894632855,2355,2355,2355,2355,0
20230906,181600,1894632855,2355,2355,2355,2355,0
20230906,181500,1894632855,2355,2355,2355,2355,0
20230906,181400,1894632855,2355,2355,2355,2355,0
20230906,181300,1894632855,2355,2355,2355,2355,0
20230906,181200,1894632855,2355,2355,2355,2355,0
20230906,181100,1894632855,2355,2355,2355,2355,0
20230906,181000,1894632855,2355,2355,2355,2355,0
20230906,180900,1894632855,2355,2355,2355,2355,0
20230906,180800,1894632855,2355,2355,2355,2355,0
20230906,180700,1894632855,2355,2355,2355,2355,0
20230906,180600,1894632855,2355,2355,2355,2355,0
20230906,180500,1894632855,2355,2355,2355,2355,0
20230906,180400,1894632855,2355,2355,2355,2355,0
20230906,180300,1894632855,2355,2355,2355,2355,0
20230906,180200,1894632855,2355,2355,2355,2355,0
20230906,180100,1894632855,2355,2355,2355,2355,0
20230906,180000,1894632855,2355,2355,2355,2355,0
20230906,175900,1894632855,2355,2355,2355,2355,0
20230906,175800,1894632855,2355,2355,2355,2355,0
20230906,175700,1894632855,2355,2355,2355,2355,0
20230906,175600,1894632855,2355,2355,2355,2355,0
20230906,175500,1894632855,2355,2355,2355,2355,0
20230906,175400,1894632855,2355,2355,2355,2355,0
20230906,175300,1894632855,2355,2355,2355,2355,0
20230906,175200,1894632855,2355,2355,2355,2355,0
20230906,175100,1894632855,2355,2355,2355,2355,9717
20230906,175000,1894632855,2355,2355,2355,2355,0
20230906,174900,1894632855,2355,2355,2355,2355,0
20230906,174800,1894632855,2355,2355,2355,2355,0
20230906,174700,1894632855,2355,2355,2355,2355,0
20230906,174600,1894632855,2355,2355,2355,2355,0
20230906,174500,1894632855,2355,2355,2355,2355,0
20230906,174400,1894632855,2355,2355,2355,2355,0
20230906,174300,1894632855,2355,2355,2355,2355,0
20230906,174200,1894632855,2355,2355,2355,2355,0
20230906,174100,1894632855,2355,2355,2355,2355,0
20230906,174000,1894632855,2355,2355,2355,2355,0
20230906,173900,1894632855,2355,2355,2355,2355,0
20230906,173800,1894632855,2355,2355,2355,2355,0
20230906,173700,1894632855,2355,2355,2355,2355,0
20230906,173600,1894632855,2355,2355,2355,2355,0
20230906,173500,1894632855,2355,2355,2355,2355,0
20230906,173400,1894632855,2355,2355,2355,2355,0
20230906,173300,1894632855,2355,2355,2355,2355,0
20230906,173200,1894632855,2355,2355,2355,2355,0
20230906,173100,1894632855,2355,2355,2355,2355,0
20230906,173000,1894632855,2355,2355,2355,2355,0
20230906,172900,1894632855,2355,2355,2355,2355,0
20230906,172800,1894632855,2355,2355,2355,2355,0
20230906,172700,1894632855,2355,2355,2355,2355,0
20230906,172600,1894632855,2355,2355,2355,2355,0
20230906,172500,1894632855,2355,2355,2355,2355,0
20230906,172400,1894632855,2355,2355,2355,2355,0
20230906,172300,1894632855,2355,2355,2355,2355,0
20230906,172200,1894632855,2355,2355,2355,2355,0
20230906,172100,1894632855,2355,2355,2355,2355,9717
20230906,172000,1894632855,2355,2355,2355,2355,0
20230906,171900,1894632855,2355,2355,2355,2355,0
20230906,171800,1894632855,2355,2355,2355,2355,0
20230906,171700,1894632855,2355,2355,2355,2355,0
20230906,171600,1894632855,2355,2355,2355,2355,0
20230906,171500,1894632855,2355,2355,2355,2355,0
20230906,171400,1894632855,2355,2355,2355,2355,0
20230906,171300,1894632855,2355,2355,2355,2355,0
20230906,171200,1894632855,2355,2355,2355,2355,0
20230906,171100,1894632855,2355,2355,2355,2355,0
20230906,171000,1894632855,2355,2355,2355,2355,0
20230906,170900,1894632855,2355,2355,2355,2355,0
20230906,170800,1894632855,2355,2355,2355,2355,0
20230906,170700,1894632855,2355,2355,2355,2355,0
20230906,170600,1894632855,2355,2355,2355,2355,0
20230906,170500,1894632855,2355,2355,2355,2355,0
20230906,170400,1894632855,2355,2355,2355,2355,0
20230906,170300,1894632855,2355,2355,2355,2355,0
20230906,170200,1894632855,2355,2355,2355,2355,0
20230906,170100,1894632855,2355,2355,2355,2355,0
20230906,170000,1894632855,2355,2355,2355,2355,0
20230906,165900,1894632855,2355,2355,2355,2355,0
20230906,165800,1894632855,2355,2355,2355,2355,0
20230906,165700,1894632855,2355,2355,2355,2355,0
20230906,165600,1894632855,2355,2355,2355,2355,0
20230906,165500,1894632855,2355,2355,2355,2355,0
20230906,165400,1894632855,2355,2355,2355,2355,0
20230906,165300,1894632855,2355,2355,2355,2355,0
20230906,165200,1894632855,2355,2355,2355,2355,0
20230906,165100,1894632855,2355,2355,2355,2355,9717
20230906,165000,1894632855,2355,2355,2355,2355,0
20230906,164900,1894632855,2355,2355,2355,2355,0
20230906,164800,1894632855,2355,2355,2355,2355,0
20230906,164700,1894632855,2355,2355,2355,2355,0
20230906,164600,1894632855,2355,2355,2355,2355,0
20230906,164500,1894632855,2355,2355,2355,2355,0
20230906,164400,1894632855,2355,2355,2355,2355,0
20230906,164300,1894632855,2355,2355,2355,2355,0
20230906,164200,1894632855,2355,2355,2355,2355,0
20230906,164100,1894632855,2355,2355,2355,2355,0
20230906,164000,1894632855,2355,2355,2355,2355,0
20230906,163900,1894632855,2355,2355,2355,2355,0
20230906,163800,1894632855,2355,2355,2355,2355,0
20230906,163700,1894632855,2355,2355,2355,2355,0
20230906,163600,1894632855,2355,2355,2355,2355,0
20230906,163500,1894632855,2355,2355,2355,2355,0
20230906,163400,1894632855,2355,2355,2355,2355,0
20230906,163300,1894632855,2355,2355,2355,2355,0
20230906,163200,1894632855,2355,2355,2355,2355,0
20230906,163100,1894632855,2355,2355,2355,2355,0
20230906,163000,1894632855,2355,2355,2355,2355,0
20230906,162900,1894632855,2355,2355,2355,2355,0
20230906,162800,1894632855,2355,2355,2355,2355,0
20230906,162700,1894632855,2355,2355,2355,2355,0
20230906,162600,1894632855,2355,2355,2355,2355,0
20230906,162500,1894632855,2355,2355,2355,2355,0
20230906,162400,1894632855,2355,2355,2355,2355,0
20230906,162300,1894632855,2355,2355,2355,2355,0
20230906,162200,1894632855,2355,2355,2355,2355,0
20230906,162100,1894632855,2355,2355,2355,2355,9717
20230906,162000,1894632855,2355,2355,2355,2355,0
20230906,161900,1894632855,2355,2355,2355,2355,0
20230906,161800,1894632855,2355,2355,2355,2355,0
20230906,161700,1894632855,2355,2355,2355,2355,0
20230906,161600,1894632855,2355,2355,2355,2355,0
20230906,161500,1894632855,2355,2355,2355,2355,0
20230906,161400,1894632855,2355,2355,2355,2355,0
20230906,161300,1894632855,2355,2355,2355,2355,0
20230906,161200,1894632855,2355,2355,2355,2355,0
20230906,161100,1894632855,2355,2355,2355,2355,0
20230906,161000,1894632855,2355,2355,2355,2355,0
20230906,160900,1894632855,2355,2355,2355,2355,0
20230906,160800,1894632855,2355,2355,2355,2355,0
20230906,160700,1894632855,2355,2355,2355,2355,0
20230906,160600,1894632855,2355,2355,2355,2355,0
20230906,160500,1894632855,2355,2355,2355,2355,0
20230906,160400,1894632855,2355,2355,2355,2355,0
20230906,160300,1894632855,2355,2355,2355,2355,0
20230906,160200,1894632855,2355,2355,2355,2355,0
20230906,160100,1894632855,2355,2355,2355,2355,0
20230906,160000,1894632855,2355,2355,2355,2355,0
20230906,155900,1894632855,2355,2355,2355,2355,0
20230906,155800,1894632855,2355,2355,2355,2355,0
20230906,155700,1894632855,2355,2355,2355,2355,0
20230906,155600,1894632855,2355,2355,2355,2355,0
20230906,155500,1894632855,2355,2355,2355,2355,0
20230906,155400,1894632855,2355,2355,2355,2355,0
20230906,155300,1894632855,2355,2355,2355,2355,0
20230906,155200,1894632855,2355,2355,2355,2355,0
20230906,155100,1894632855,2355,2355,2355,2355,9717
20230906,155000,1894632855,2355,2355,2355,2355,0
20230906,154900,1894632855,2355,2355,2355,2355,0
20230906,154800,1894632855,2355,2355,2355,2355,0
20230906,154700,1894632855,2355,2355,2355,2355,0
20230906,154600,1894632855,2355,2355,2355,2355,0
20230906,154500,1894632855,2355,2355,2355,2355,0
20230906,154400,1894632855,2355,2355,2355,2355,0
20230906,154300,1894632855,2355,2355,2355,2355,0
20230906,154200,1894632855,2355,2355,2355,2355,0
20230906,154100,1894632855,2355,2355,2355,2355,0
20230906,154000,1894632855,2355,2355,2355,2355,0
20230906,153900,1894632855,2355,2355,2355,2355,0
20230906,153800,1894632855,2355,2355,2355,2355,0
20230906,153700,1894632855,2355,2355,2355,2355,0
20230906,153600,1894632855,2355,2355,2355,2355,0
20230906,153500,1894632855,2355,2355,2355,2355,0
20230906,153400,1894632855,2355,2355,2355,2355,0
20230906,153300,1894632855,2355,2355,2355,2355,0
20230906,153200,1894632855,2355,2355,2355,2355,0
20230906,153100,1894632855,2355,2355,2355,2355,0
20230906,153000,1894632855,2355,2355,2355,2355,9717
20230906,152900,1871749320,2370,2370,2370,2370,0
20230906,152800,1871749320,2370,2370,2370,2370,0
20230906,152700,1871749320,2370,2370,2370,2370,0
20230906,152600,1871749320,2370,2370,2370,2370,0
20230906,152500,1871749320,2370,2370,2370,2370,0
20230906,152400,1871749320,2370,2370,2370,2370,0
20230906,152300,1871749320,2370,2370,2370,2370,0
20230906,152200,1871749320,2370,2370,2370,2370,0
20230906,152100,1871749320,2370,2370,2370,2370,0
20230906,152000,1871749320,2370,2370,2370,2370,0
20230906,151900,1871749320,2370,2370,2370,2365,652
20230906,151800,1870204205,2370,2370,2370,2370,1
20230906,151700,1870201835,2355,2370,2370,2355,95
20230906,151600,1869978095,2370,2370,2370,2370,429
20230906,151500,1868961365,2370,2355,2370,2355,1005
20230906,151400,1866579530,2370,2360,2370,2355,2015
20230906,151300,1861832555,2370,2360,2370,2360,2002
20230906,151200,1857107815,2370,2370,2370,2360,3342
20230906,151100,1849212265,2370,2365,2370,2365,501
20230906,151000,1848027395,2355,2360,2365,2355,1780
20230906,150900,1843828660,2350,2360,2360,2350,44600
20230906,150800,1738923750,2365,2360,2365,2360,2
20230906,150700,1738919025,2360,2360,2360,2360,133
20230906,150600,1738605145,2360,2355,2360,2355,146
20230906,150500,1738260660,2360,2360,2360,2360,3429
20230906,150400,1730168220,2355,2365,2365,2355,133
20230906,150300,1729854975,2365,2355,2365,2355,5895
20230906,150200,1715918860,2360,2360,2360,2360,44
20230906,150100,1715815020,2360,2360,2360,2360,9
20230906,150000,1715793780,2360,2360,2360,2360,21
20230906,145900,1715744220,2360,2360,2360,2360,0
20230906,145800,1715744220,2360,2350,2360,2350,4341
20230906,145700,1705499660,2350,2350,2350,2350,450
20230906,145600,1704442160,2360,2360,2360,2360,3371
20230906,145500,1696486600,2360,2360,2360,2360,1126
20230906,145400,1693829240,2360,2355,2360,2355,1201
20230906,145300,1690994885,2355,2355,2355,2355,8866
20230906,145200,1670115455,2360,2360,2360,2360,2
20230906,145100,1670110735,2360,2360,2360,2360,260
20230906,145000,1669497135,2360,2355,2360,2355,903
20230906,144900,1667366570,2360,2355,2360,2355,1519
20230906,144800,1663785325,2350,2350,2350,2350,1315
20230906,144700,1660695075,2350,2350,2350,2350,884
20230906,144600,1658617675,2355,2355,2355,2355,20
20230906,144500,1658570575,2355,2355,2355,2355,200
20230906,144400,1658099575,2350,2350,2350,2350,721
20230906,144300,1656405225,2350,2350,2350,2350,536
20230906,144200,1655145625,2350,2355,2355,2350,12202
20230906,144100,1626459235,2355,2355,2355,2355,155
20230906,144000,1626094210,2355,2355,2355,2355,2182
20230906,143900,1620955600,2355,2360,2365,2355,2045
20230906,143800,1616138045,2365,2365,2365,2355,924
20230906,143700,1613960630,2365,2365,2365,2365,185
20230906,143600,1613523105,2365,2365,2365,2365,0
20230906,143500,1613523105,2365,2365,2365,2365,0
20230906,143400,1613523105,2365,2365,2365,2365,11
20230906,143300,1613497090,2365,2365,2365,2365,1
20230906,143200,1613494725,2365,2365,2365,2365,1
20230906,143100,1613492360,2355,2360,2360,2355,889
20230906,143000,1611396870,2360,2360,2360,2360,0
20230906,142900,1611396870,2360,2360,2360,2360,0
20230906,142800,1611396870,2360,2360,2360,2360,0
20230906,142700,1611396870,2360,2360,2360,2360,0
20230906,142600,1611396870,2360,2360,2360,2360,0
20230906,142500,1611396870,2360,2360,2360,2360,0
20230906,142400,1611396870,2360,2365,2365,2360,348
20230906,142300,1610575265,2365,2360,2365,2360,252
20230906,142200,1609980295,2360,2360,2360,2360,0
20230906,142100,1609980295,2360,2360,2360,2360,120
20230906,142000,1609697095,2360,2360,2360,2360,872
20230906,141900,1607639175,2360,2360,2360,2355,5687
20230906,141800,1594221290,2360,2360,2360,2360,1707
20230906,141700,1590192770,2355,2355,2355,2355,0
20230906,141600,1590192770,2355,2370,2370,2355,3279
20230906,141500,1582424150,2360,2365,2365,2360,7797
20230906,141400,1563993835,2365,2365,2365,2360,2220
20230906,141300,1558747970,2345,2375,2375,2340,34191
20230906,141200,1478424590,2375,2375,2380,2375,1530
20230906,141100,1474788945,2360,2360,2360,2360,3000
20230906,141000,1467708945,2360,2370,2370,2350,34053
20230906,140900,1387431975,2370,2370,2370,2370,0
20230906,140800,1387431975,2370,2370,2370,2370,72
20230906,140700,1387261335,2370,2380,2385,2370,8465
20230906,140600,1367188780,2380,2380,2380,2380,1000
20230906,140500,1364808780,2380,2385,2385,2380,10500
20230906,140400,1339795230,2385,2385,2385,2385,0
20230906,140300,1339795230,2385,2385,2385,2385,0
20230906,140200,1339795230,2385,2385,2385,2385,370
20230906,140100,1338912780,2385,2395,2395,2385,15000
20230906,140000,1303093890,2395,2395,2395,2395,0
20230906,135900,1303093890,2395,2395,2395,2395,1000
20230906,135800,1300698890,2400,2405,2405,2400,1218
20230906,135700,1297775685,2400,2400,2400,2400,862
20230906,135600,1295706885,2400,2400,2400,2400,85
20230906,135500,1295502885,2400,2400,2400,2400,552
20230906,135400,1294178085,2400,2395,2400,2395,569
20230906,135300,1292814075,2395,2400,2400,2395,627
20230906,135200,1291309375,2400,2400,2400,2400,523
20230906,135100,1290054175,2395,2395,2395,2395,167
20230906,135000,1289654210,2395,2395,2395,2395,0
20230906,134900,1289654210,2395,2400,2400,2395,602
20230906,134800,1288209920,2405,2395,2405,2395,2258
20230906,134700,1282785010,2395,2395,2395,2395,331
20230906,134600,1281992265,2395,2395,2395,2395,1
20230906,134500,1281989870,2395,2395,2395,2395,2
20230906,134400,1281985080,2400,2400,2400,2400,1005
20230906,134300,1279573080,2385,2385,2385,2385,10
20230906,134200,1279549230,2385,2400,2400,2385,220
20230906,134100,1279024380,2390,2390,2390,2390,50
20230906,134000,1278904880,2390,2390,2390,2390,0
20230906,133900,1278904880,2390,2390,2395,2390,111
20230906,133800,1278639540,2390,2390,2390,2390,3810
20230906,133700,1269533640,2390,2390,2390,2390,301
20230906,133600,1268814250,2400,2400,2400,2400,26
20230906,133500,1268751850,2390,2390,2390,2390,0
20230906,133400,1268751850,2390,2390,2390,2390,0
20230906,133300,1268751850,2390,2390,2390,2390,0
20230906,133200,1268751850,2390,2390,2390,2390,900
20230906,133100,1266600850,2390,2390,2390,2390,0
20230906,133000,1266600850,2390,2390,2390,2390,0
20230906,132900,1266600850,2390,2390,2390,2390,0
20230906,132800,1266600850,2390,2390,2390,2390,0
20230906,132700,1266600850,2390,2390,2390,2390,0
20230906,132600,1266600850,2390,2390,2390,2390,5
20230906,132500,1266588900,2390,2390,2390,2390,0
20230906,132400,1266588900,2390,2390,2390,2390,0
20230906,132300,1266588900,2390,2395,2395,2390,3302
20230906,132200,1258697090,2400,2400,2400,2400,0
20230906,132100,1258697090,2400,2400,2400,2400,14
20230906,132000,1258663490,2395,2395,2395,2395,3013
20230906,131900,1251447355,2390,2390,2390,2390,0
20230906,131800,1251447355,2390,2390,2390,2390,0
20230906,131700,1251447355,2390,2390,2390,2390,0
20230906,131600,1251447355,2390,2390,2390,2390,2406
20230906,131500,1245697015,2390,2390,2390,2390,0
20230906,131400,1245697015,2390,2390,2390,2390,649
20230906,131300,1244145905,2390,2390,2390,2390,5
20230906,131200,1244133955,2385,2385,2385,2385,0
20230906,131100,1244133955,2385,2385,2385,2385,575
20230906,131000,1242762580,2390,2390,2390,2390,0
20230906,130900,1242762580,2390,2390,2395,2390,132
20230906,130800,1242447075,2390,2390,2390,2390,0
20230906,130700,1242447075,2390,2390,2390,2390,0
20230906,130600,1242447075,2390,2390,2390,2390,4185
20230906,130500,1232444925,2385,2390,2390,2385,660
20230906,130400,1230868275,2390,2390,2390,2390,53
20230906,130300,1230741605,2390,2390,2390,2390,0
20230906,130200,1230741605,2390,2390,2390,2390,0
20230906,130100,1230741605,2390,2395,2395,2390,1389
20230906,130000,1227418390,2395,2395,2395,2395,10
20230906,125900,1227394440,2395,2395,2395,2395,0
20230906,125800,1227394440,2395,2395,2395,2395,15
20230906,125700,1227358515,2390,2390,2390,2390,38
20230906,125600,1227267695,2385,2385,2385,2385,63
20230906,125500,1227117440,2390,2390,2390,2390,0
20230906,125400,1227117440,2390,2390,2390,2390,150
20230906,125300,1226758940,2390,2390,2390,2390,503
20230906,125200,1225556770,2390,2390,2390,2390,0
20230906,125100,1225556770,2390,2390,2390,2390,300
20230906,125000,1224839770,2390,2390,2390,2390,1
20230906,124900,1224837380,2385,2385,2385,2385,600
20230906,124800,1223406380,2390,2390,2390,2390,97
20230906,124700,1223174550,2395,2390,2395,2390,164
20230906,124600,1222782070,2390,2390,2390,2390,0
20230906,124500,1222782070,2390,2390,2390,2390,2174
20230906,124400,1217586210,2390,2390,2390,2390,1510
20230906,124300,1213977310,2390,2390,2390,2390,510
20230906,124200,1212758410,2390,2390,2390,2390,0
20230906,124100,1212758410,2390,2390,2390,2390,4639
20230906,124000,1201671200,2390,2390,2390,2390,0
20230906,123900,1201671200,2390,2390,2390,2390,0
20230906,123800,1201671200,2390,2390,2390,2390,0
20230906,123700,1201671200,2390,2390,2390,2390,504
20230906,123600,1200466640,2395,2395,2395,2395,1
20230906,123500,1200464245,2395,2395,2395,2395,9
20230906,123400,1200442690,2395,2395,2395,2390,9113
20230906,123300,1178657290,2395,2395,2395,2395,0
20230906,123200,1178657290,2395,2395,2395,2395,4
20230906,123100,1178647710,2400,2400,2400,2400,4
20230906,123000,1178638110,2400,2400,2400,2400,0
20230906,122900,1178638110,2400,2400,2400,2400,0
20230906,122800,1178638110,2400,2400,2400,2400,0
20230906,122700,1178638110,2400,2400,2400,2400,26
20230906,122600,1178575710,2400,2400,2400,2400,300
20230906,122500,1177855710,2400,2400,2400,2400,123
20230906,122400,1177560510,2400,2400,2400,2400,1005
20230906,122300,1175148510,2410,2410,2410,2410,0
20230906,122200,1175148510,2410,2410,2410,2410,1
20230906,122100,1175146100,2390,2410,2410,2390,1201
20230906,122000,1172275690,2390,2395,2395,2390,2000
20230906,121900,1167490075,2395,2395,2395,2395,4218
20230906,121800,1157387965,2395,2400,2400,2395,3711
20230906,121700,1148495010,2410,2410,2410,2410,1
20230906,121600,1148492600,2410,2405,2410,2400,1025
20230906,121500,1146023085,2400,2400,2400,2400,189
20230906,121400,1145569485,2400,2410,2410,2400,1060
20230906,121300,1143014985,2415,2415,2415,2415,0
20230906,121200,1143014985,2415,2415,2415,2415,0
20230906,121100,1143014985,2415,2415,2415,2415,0
20230906,121000,1143014985,2415,2415,2415,2415,0
20230906,120900,1143014985,2415,2405,2415,2405,26
20230906,120800,1142952205,2395,2405,2405,2395,2403
20230906,120700,1137188025,2405,2405,2405,2405,0
20230906,120600,1137188025,2405,2405,2405,2405,555
20230906,120500,1135853250,2405,2405,2405,2405,0
20230906,120400,1135853250,2405,2405,2405,2405,0
20230906,120300,1135853250,2405,2405,2405,2405,408
20230906,120200,1134872010,2405,2405,2405,2405,0
20230906,120100,1134872010,2405,2405,2405,2405,0
20230906,120000,1134872010,2405,2405,2405,2405,1000
20230906,115900,1132467010,2405,2405,2405,2405,0
20230906,115800,1132467010,2405,2405,2405,2405,0
20230906,115700,1132467010,2405,2405,2405,2405,6470
20230906,115600,1116906660,2405,2395,2405,2395,213
20230906,115500,1116394405,2395,2400,2400,2395,1206
20230906,115400,1113500755,2400,2400,2400,2400,0
20230906,115300,1113500755,2400,2400,2400,2400,50
20230906,115200,1113380755,2400,2415,2420,2400,30750
20230906,115100,1039552010,2425,2415,2425,2410,8911
20230906,115000,1018059660,2420,2415,2420,2415,5739
20230906,114900,1004173540,2415,2410,2415,2410,11814
20230906,114800,975677730,2410,2410,2410,2410,107
20230906,114700,975419860,2410,2415,2415,2400,201
20230906,114600,974934600,2420,2420,2420,2420,0
20230906,114500,974934600,2420,2420,2420,2420,0
20230906,114400,974934600,2420,2420,2420,2420,3
20230906,114300,974927340,2400,2400,2400,2400,0
20230906,114200,974927340,2400,2400,2400,2400,0
20230906,114100,974927340,2400,2400,2400,2400,0
20230906,114000,974927340,2400,2405,2405,2400,1793
20230906,113900,970616985,2405,2405,2405,2405,222
20230906,113800,970083075,2425,2425,2425,2425,2225
20230906,113700,964687450,2425,2425,2425,2425,732
20230906,113600,962912350,2425,2415,2430,2415,13119
20230906,113500,931100570,2395,2395,2395,2395,0
20230906,113400,931100570,2395,2395,2395,2395,0
20230906,113300,931100570,2395,2395,2395,2395,0
20230906,113200,931100570,2395,2395,2395,2395,0
20230906,113100,931100570,2395,2395,2395,2395,60
20230906,113000,930956870,2420,2415,2420,2415,787
20230906,112900,929052355,2420,2410,2420,2410,12046
20230906,112800,899971675,2405,2405,2405,2405,246
20230906,112700,899380045,2405,2395,2405,2390,17034
20230906,112600,858518565,2390,2385,2395,2385,6758
20230906,112500,842378980,2385,2385,2385,2385,0
20230906,112400,842378980,2385,2385,2385,2385,0
20230906,112300,842378980,2385,2385,2385,2385,0
20230906,112200,842378980,2385,2385,2385,2385,0
20230906,112100,842378980,2385,2385,2385,2385,1
20230906,112000,842376595,2380,2380,2380,2380,483
20230906,111900,841227055,2375,2370,2375,2370,14016
20230906,111800,808009115,2370,2370,2370,2370,10001
20230906,111700,784306745,2370,2370,2370,2370,500
20230906,111600,783121745,2370,2370,2370,2370,0
20230906,111500,783121745,2370,2380,2380,2370,239
20230906,111400,782555305,2380,2380,2380,2380,1
20230906,111300,782552925,2380,2380,2380,2380,119
20230906,111200,782269705,2380,2380,2380,2380,707
20230906,111100,780587045,2375,2375,2375,2375,325
20230906,111000,779815170,2375,2375,2375,2375,2000
20230906,110900,775065170,2380,2385,2385,2380,1589
20230906,110800,771283325,2385,2385,2385,2385,29
20230906,110700,771214160,2380,2380,2380,2380,22
20230906,110600,771161800,2385,2385,2385,2385,501
20230906,110500,769966915,2385,2385,2385,2385,0
20230906,110400,769966915,2385,2385,2385,2385,0
20230906,110300,769966915,2385,2380,2385,2380,310
20230906,110200,769228665,2385,2385,2385,2385,0
20230906,110100,769228665,2385,2385,2385,2385,10
20230906,110000,769204815,2385,2385,2385,2385,106
20230906,105900,768952005,2385,2380,2385,2380,874
20230906,105800,766871880,2370,2370,2370,2370,0
20230906,105700,766871880,2370,2370,2370,2370,0
20230906,105600,766871880,2370,2370,2370,2370,0
20230906,105500,766871880,2370,2370,2370,2370,5637
20230906,105400,753512190,2370,2380,2380,2370,9
20230906,105300,753490850,2380,2380,2380,2380,106
20230906,105200,753238570,2380,2380,2380,2380,13
20230906,105100,753207630,2385,2370,2385,2370,1362
20230906,105000,749969160,2360,2365,2365,2360,2106
20230906,104900,744996775,2365,2365,2365,2365,106
20230906,104800,744746085,2365,2370,2370,2365,2800
20230906,104700,738120620,2370,2375,2375,2370,101
20230906,104600,737881245,2375,2375,2375,2375,0
20230906,104500,737881245,2375,2370,2375,2370,30
20230906,104400,737810140,2370,2370,2370,2370,16
20230906,104300,737772220,2375,2365,2375,2365,779
20230906,104200,735929875,2365,2370,2370,2365,576
20230906,104100,734565255,2375,2370,2375,2370,24
20230906,104000,734508370,2375,2370,2375,2370,423
20230906,103900,733505610,2375,2375,2375,2375,205
20230906,103800,733018735,2380,2380,2380,2380,1
20230906,103700,733016355,2370,2370,2370,2370,0
20230906,103600,733016355,2370,2370,2380,2370,2437
20230906,103500,727236400,2370,2370,2370,2370,951
20230906,103400,724982530,2370,2365,2370,2365,1215
20230906,103300,722109050,2360,2360,2360,2360,37
20230906,103200,722021730,2360,2360,2360,2360,0
20230906,103100,722021730,2360,2365,2365,2360,14
20230906,103000,721988685,2355,2355,2355,2355,0
20230906,102900,721988685,2355,2355,2355,2355,302
20230906,102800,721277475,2360,2360,2360,2360,178
20230906,102700,720857395,2365,2365,2365,2365,127
20230906,102600,720557040,2365,2360,2365,2360,4739
20230906,102500,709372760,2355,2355,2355,2355,0
20230906,102400,709372760,2355,2355,2360,2355,4629
20230906,102300,698471385,2355,2355,2355,2355,125
20230906,102200,698177010,2355,2355,2355,2355,36
20230906,102100,698092230,2355,2355,2360,2355,550
20230906,102000,696795015,2355,2355,2355,2355,4538
20230906,101900,686108025,2360,2360,2360,2360,316
20230906,101800,685362265,2360,2360,2360,2360,50
20230906,101700,685244265,2360,2370,2370,2360,4101
20230906,101600,675557045,2370,2370,2370,2370,0
20230906,101500,675557045,2370,2370,2370,2370,1
20230906,101400,675554675,2360,2360,2360,2360,1000
20230906,101300,673194675,2360,2360,2360,2360,372
20230906,101200,672316755,2360,2365,2365,2360,2571
20230906,101100,666239485,2365,2370,2370,2365,267
20230906,101000,665607775,2370,2370,2370,2360,127
20230906,100900,665307645,2370,2370,2370,2370,3
20230906,100800,665300535,2370,2370,2370,2370,1
20230906,100700,665298165,2355,2365,2370,2355,20816
20230906,100600,616138445,2365,2365,2365,2365,361
20230906,100500,615284680,2365,2375,2375,2365,11514
20230906,100400,587939950,2375,2380,2380,2370,5182
20230906,100300,575651355,2375,2375,2380,2375,2338
20230906,100200,570098600,2380,2375,2380,2375,105
20230906,100100,569849220,2380,2380,2380,2380,80
20230906,100000,569658820,2380,2380,2380,2380,0
20230906,095900,569658820,2380,2380,2380,2380,12
20230906,095800,569630260,2375,2375,2375,2375,0
20230906,095700,569630260,2375,2375,2375,2375,1
20230906,095600,569627885,2375,2380,2380,2375,41
20230906,095500,569530355,2380,2385,2385,2380,488
20230906,095400,568368875,2380,2375,2380,2375,532
20230906,095300,567102895,2375,2375,2375,2375,389
20230906,095200,566179020,2375,2375,2375,2375,150
20230906,095100,565822770,2375,2375,2375,2375,763
20230906,095000,564010645,2370,2375,2375,2370,55
20230906,094900,563880145,2385,2380,2385,2365,5301
20230906,094800,551305800,2390,2390,2390,2390,921
20230906,094700,549104610,2390,2380,2390,2380,2239
20230906,094600,543753790,2395,2395,2395,2395,1110
20230906,094500,541095340,2400,2400,2400,2400,0
20230906,094400,541095340,2400,2395,2400,2395,1200
20230906,094300,538220840,2395,2385,2395,2385,11
20230906,094200,538194595,2385,2385,2385,2385,0
20230906,094100,538194595,2385,2370,2385,2370,4010
20230906,094000,528653475,2370,2375,2375,2370,5596
20230906,093900,515388075,2370,2375,2375,2370,5056
20230906,093800,503381795,2380,2385,2385,2380,5380
20230906,093700,490575805,2395,2400,2400,2390,682
20230906,093600,488942150,2390,2395,2405,2385,3805
20230906,093500,479851980,2395,2405,2405,2395,1551
20230906,093400,476137135,2405,2415,2415,2400,3482
20230906,093300,467777720,2420,2425,2425,2400,21116
20230906,093200,416977020,2415,2420,2425,2415,4211
20230906,093100,406805610,2415,2415,2430,2415,11756
20230906,093000,378332515,2415,2415,2415,2415,275
20230906,092900,377668390,2405,2400,2405,2400,2095
20230906,092800,372632415,2405,2405,2405,2395,2283
20230906,092700,367161265,2405,2395,2405,2395,2
20230906,092600,367156465,2405,2410,2410,2400,1490
20230906,092500,363576555,2415,2425,2425,2410,11943
20230906,092400,334724600,2430,2430,2430,2420,4036
20230906,092300,324930055,2430,2425,2440,2425,8682
20230906,092200,303817235,2420,2415,2420,2415,1980
20230906,092100,299032980,2410,2445,2450,2400,21891
20230906,092000,246121595,2445,2400,2445,2400,14923
20230906,091900,209790475,2420,2410,2420,2410,4990
20230906,091800,197745020,2410,2405,2410,2400,1372
20230906,091700,194450330,2405,2415,2415,2405,465
20230906,091600,193330610,2415,2400,2415,2395,7012
20230906,091500,176459890,2400,2400,2400,2400,90
20230906,091400,176243890,2400,2400,2400,2385,114
20230906,091300,175970605,2385,2400,2410,2385,117
20230906,091200,175689930,2400,2390,2410,2380,7832
20230906,091100,157028460,2390,2400,2410,2390,1977
20230906,091000,152288990,2400,2415,2415,2400,12707
20230906,090900,121686105,2415,2385,2415,2385,13854
20230906,090800,88429185,2375,2380,2380,2375,3682
20230906,090700,79680685,2380,2385,2390,2380,2216
20230906,090600,74395005,2385,2385,2395,2375,1360
20230906,090500,71146490,2385,2380,2385,2370,2011
20230906,090400,66351860,2385,2380,2390,2370,6532
20230906,090300,50782070,2370,2355,2370,2355,9401
20230906,090200,28578680,2360,2345,2360,2335,3156
20230906,090100,21163940,2335,2320,2345,2320,4331
20230906,090000,11041065,2320,2340,2350,2320,4730