stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185200,3127882940,2425,2425,2425,2425,34446
20230907,185100,3127882940,2425,2425,2425,2425,0
20230907,185000,3127882940,2425,2425,2425,2425,0
20230907,184900,3127882940,2425,2425,2425,2425,0
20230907,184800,3127882940,2425,2425,2425,2425,0
20230907,184700,3127882940,2425,2425,2425,2425,0
20230907,184600,3127882940,2425,2425,2425,2425,0
20230907,184500,3127882940,2425,2425,2425,2425,0
20230907,184400,3127882940,2425,2425,2425,2425,0
20230907,184300,3127882940,2425,2425,2425,2425,0
20230907,184200,3127882940,2425,2425,2425,2425,0
20230907,184100,3127882940,2425,2425,2425,2425,0
20230907,184000,3127882940,2425,2425,2425,2425,0
20230907,183900,3127882940,2425,2425,2425,2425,0
20230907,183800,3127882940,2425,2425,2425,2425,0
20230907,183700,3127882940,2425,2425,2425,2425,0
20230907,183600,3127882940,2425,2425,2425,2425,0
20230907,183500,3127882940,2425,2425,2425,2425,0
20230907,183400,3127882940,2425,2425,2425,2425,0
20230907,183300,3127882940,2425,2425,2425,2425,0
20230907,183200,3127882940,2425,2425,2425,2425,0
20230907,183100,3127882940,2425,2425,2425,2425,0
20230907,183000,3127882940,2425,2425,2425,2425,0
20230907,182900,3127882940,2425,2425,2425,2425,0
20230907,182800,3127882940,2425,2425,2425,2425,0
20230907,182700,3127882940,2425,2425,2425,2425,0
20230907,182600,3127882940,2425,2425,2425,2425,0
20230907,182500,3127882940,2425,2425,2425,2425,0
20230907,182400,3127882940,2425,2425,2425,2425,0
20230907,182300,3127882940,2425,2425,2425,2425,0
20230907,182200,3127882940,2425,2425,2425,2425,34446
20230907,182100,3127882940,2425,2425,2425,2425,0
20230907,182000,3127882940,2425,2425,2425,2425,0
20230907,181900,3127882940,2425,2425,2425,2425,0
20230907,181800,3127882940,2425,2425,2425,2425,0
20230907,181700,3127882940,2425,2425,2425,2425,0
20230907,181600,3127882940,2425,2425,2425,2425,0
20230907,181500,3127882940,2425,2425,2425,2425,0
20230907,181400,3127882940,2425,2425,2425,2425,0
20230907,181300,3127882940,2425,2425,2425,2425,0
20230907,181200,3127882940,2425,2425,2425,2425,0
20230907,181100,3127882940,2425,2425,2425,2425,0
20230907,181000,3127882940,2425,2425,2425,2425,0
20230907,180900,3127882940,2425,2425,2425,2425,0
20230907,180800,3127882940,2425,2425,2425,2425,0
20230907,180700,3127882940,2425,2425,2425,2425,0
20230907,180600,3127882940,2425,2425,2425,2425,0
20230907,180500,3127882940,2425,2425,2425,2425,0
20230907,180400,3127882940,2425,2425,2425,2425,0
20230907,180300,3127882940,2425,2425,2425,2425,0
20230907,180200,3127882940,2425,2425,2425,2425,0
20230907,180100,3127882940,2425,2425,2425,2425,0
20230907,180000,3127882940,2425,2425,2425,2425,0
20230907,175900,3127882940,2425,2425,2425,2425,0
20230907,175800,3127882940,2425,2425,2425,2425,0
20230907,175700,3127882940,2425,2425,2425,2425,0
20230907,175600,3127882940,2425,2425,2425,2425,0
20230907,175500,3127882940,2425,2425,2425,2425,0
20230907,175400,3127882940,2425,2425,2425,2425,0
20230907,175300,3127882940,2425,2425,2425,2425,0
20230907,175200,3127882940,2425,2425,2425,2425,34446
20230907,175100,3127882940,2425,2425,2425,2425,0
20230907,175000,3127882940,2425,2425,2425,2425,0
20230907,174900,3127882940,2425,2425,2425,2425,0
20230907,174800,3127882940,2425,2425,2425,2425,0
20230907,174700,3127882940,2425,2425,2425,2425,0
20230907,174600,3127882940,2425,2425,2425,2425,0
20230907,174500,3127882940,2425,2425,2425,2425,0
20230907,174400,3127882940,2425,2425,2425,2425,0
20230907,174300,3127882940,2425,2425,2425,2425,0
20230907,174200,3127882940,2425,2425,2425,2425,0
20230907,174100,3127882940,2425,2425,2425,2425,0
20230907,174000,3127882940,2425,2425,2425,2425,0
20230907,173900,3127882940,2425,2425,2425,2425,0
20230907,173800,3127882940,2425,2425,2425,2425,0
20230907,173700,3127882940,2425,2425,2425,2425,0
20230907,173600,3127882940,2425,2425,2425,2425,0
20230907,173500,3127882940,2425,2425,2425,2425,0
20230907,173400,3127882940,2425,2425,2425,2425,0
20230907,173300,3127882940,2425,2425,2425,2425,0
20230907,173200,3127882940,2425,2425,2425,2425,0
20230907,173100,3127882940,2425,2425,2425,2425,0
20230907,173000,3127882940,2425,2425,2425,2425,0
20230907,172900,3127882940,2425,2425,2425,2425,0
20230907,172800,3127882940,2425,2425,2425,2425,0
20230907,172700,3127882940,2425,2425,2425,2425,0
20230907,172600,3127882940,2425,2425,2425,2425,0
20230907,172500,3127882940,2425,2425,2425,2425,0
20230907,172400,3127882940,2425,2425,2425,2425,0
20230907,172300,3127882940,2425,2425,2425,2425,0
20230907,172200,3127882940,2425,2425,2425,2425,34446
20230907,172100,3127882940,2425,2425,2425,2425,0
20230907,172000,3127882940,2425,2425,2425,2425,0
20230907,171900,3127882940,2425,2425,2425,2425,0
20230907,171800,3127882940,2425,2425,2425,2425,0
20230907,171700,3127882940,2425,2425,2425,2425,0
20230907,171600,3127882940,2425,2425,2425,2425,0
20230907,171500,3127882940,2425,2425,2425,2425,0
20230907,171400,3127882940,2425,2425,2425,2425,0
20230907,171300,3127882940,2425,2425,2425,2425,0
20230907,171200,3127882940,2425,2425,2425,2425,0
20230907,171100,3127882940,2425,2425,2425,2425,0
20230907,171000,3127882940,2425,2425,2425,2425,0
20230907,170900,3127882940,2425,2425,2425,2425,0
20230907,170800,3127882940,2425,2425,2425,2425,0
20230907,170700,3127882940,2425,2425,2425,2425,0
20230907,170600,3127882940,2425,2425,2425,2425,0
20230907,170500,3127882940,2425,2425,2425,2425,0
20230907,170400,3127882940,2425,2425,2425,2425,0
20230907,170300,3127882940,2425,2425,2425,2425,0
20230907,170200,3127882940,2425,2425,2425,2425,0
20230907,170100,3127882940,2425,2425,2425,2425,0
20230907,170000,3127882940,2425,2425,2425,2425,0
20230907,165900,3127882940,2425,2425,2425,2425,0
20230907,165800,3127882940,2425,2425,2425,2425,0
20230907,165700,3127882940,2425,2425,2425,2425,0
20230907,165600,3127882940,2425,2425,2425,2425,0
20230907,165500,3127882940,2425,2425,2425,2425,0
20230907,165400,3127882940,2425,2425,2425,2425,0
20230907,165300,3127882940,2425,2425,2425,2425,0
20230907,165200,3127882940,2425,2425,2425,2425,34446
20230907,165100,3127882940,2425,2425,2425,2425,0
20230907,165000,3127882940,2425,2425,2425,2425,0
20230907,164900,3127882940,2425,2425,2425,2425,0
20230907,164800,3127882940,2425,2425,2425,2425,0
20230907,164700,3127882940,2425,2425,2425,2425,0
20230907,164600,3127882940,2425,2425,2425,2425,0
20230907,164500,3127882940,2425,2425,2425,2425,0
20230907,164400,3127882940,2425,2425,2425,2425,0
20230907,164300,3127882940,2425,2425,2425,2425,0
20230907,164200,3127882940,2425,2425,2425,2425,0
20230907,164100,3127882940,2425,2425,2425,2425,0
20230907,164000,3127882940,2425,2425,2425,2425,0
20230907,163900,3127882940,2425,2425,2425,2425,0
20230907,163800,3127882940,2425,2425,2425,2425,0
20230907,163700,3127882940,2425,2425,2425,2425,0
20230907,163600,3127882940,2425,2425,2425,2425,0
20230907,163500,3127882940,2425,2425,2425,2425,0
20230907,163400,3127882940,2425,2425,2425,2425,0
20230907,163300,3127882940,2425,2425,2425,2425,0
20230907,163200,3127882940,2425,2425,2425,2425,0
20230907,163100,3127882940,2425,2425,2425,2425,0
20230907,163000,3127882940,2425,2425,2425,2425,0
20230907,162900,3127882940,2425,2425,2425,2425,0
20230907,162800,3127882940,2425,2425,2425,2425,0
20230907,162700,3127882940,2425,2425,2425,2425,0
20230907,162600,3127882940,2425,2425,2425,2425,0
20230907,162500,3127882940,2425,2425,2425,2425,0
20230907,162400,3127882940,2425,2425,2425,2425,0
20230907,162300,3127882940,2425,2425,2425,2425,0
20230907,162200,3127882940,2425,2425,2425,2425,34446
20230907,162100,3127882940,2425,2425,2425,2425,0
20230907,162000,3127882940,2425,2425,2425,2425,0
20230907,161900,3127882940,2425,2425,2425,2425,0
20230907,161800,3127882940,2425,2425,2425,2425,0
20230907,161700,3127882940,2425,2425,2425,2425,0
20230907,161600,3127882940,2425,2425,2425,2425,0
20230907,161500,3127882940,2425,2425,2425,2425,0
20230907,161400,3127882940,2425,2425,2425,2425,0
20230907,161300,3127882940,2425,2425,2425,2425,0
20230907,161200,3127882940,2425,2425,2425,2425,0
20230907,161100,3127882940,2425,2425,2425,2425,0
20230907,161000,3127882940,2425,2425,2425,2425,0
20230907,160900,3127882940,2425,2425,2425,2425,0
20230907,160800,3127882940,2425,2425,2425,2425,0
20230907,160700,3127882940,2425,2425,2425,2425,0
20230907,160600,3127882940,2425,2425,2425,2425,0
20230907,160500,3127882940,2425,2425,2425,2425,0
20230907,160400,3127882940,2425,2425,2425,2425,0
20230907,160300,3127882940,2425,2425,2425,2425,0
20230907,160200,3127882940,2425,2425,2425,2425,0
20230907,160100,3127882940,2425,2425,2425,2425,0
20230907,160000,3127882940,2425,2425,2425,2425,0
20230907,155900,3127882940,2425,2425,2425,2425,0
20230907,155800,3127882940,2425,2425,2425,2425,0
20230907,155700,3127882940,2425,2425,2425,2425,0
20230907,155600,3127882940,2425,2425,2425,2425,0
20230907,155500,3127882940,2425,2425,2425,2425,0
20230907,155400,3127882940,2425,2425,2425,2425,0
20230907,155300,3127882940,2425,2425,2425,2425,0
20230907,155200,3127882940,2425,2425,2425,2425,34446
20230907,155100,3127882940,2425,2425,2425,2425,0
20230907,155000,3127882940,2425,2425,2425,2425,0
20230907,154900,3127882940,2425,2425,2425,2425,0
20230907,154800,3127882940,2425,2425,2425,2425,0
20230907,154700,3127882940,2425,2425,2425,2425,0
20230907,154600,3127882940,2425,2425,2425,2425,0
20230907,154500,3127882940,2425,2425,2425,2425,0
20230907,154400,3127882940,2425,2425,2425,2425,0
20230907,154300,3127882940,2425,2425,2425,2425,0
20230907,154200,3127882940,2425,2425,2425,2425,0
20230907,154100,3127882940,2425,2425,2425,2425,0
20230907,154000,3127882940,2425,2425,2425,2425,0
20230907,153900,3127882940,2425,2425,2425,2425,0
20230907,153800,3127882940,2425,2425,2425,2425,0
20230907,153700,3127882940,2425,2425,2425,2425,0
20230907,153600,3127882940,2425,2425,2425,2425,0
20230907,153500,3127882940,2425,2425,2425,2425,0
20230907,153400,3127882940,2425,2425,2425,2425,0
20230907,153300,3127882940,2425,2425,2425,2425,0
20230907,153200,3127882940,2425,2425,2425,2425,0
20230907,153100,3127882940,2425,2425,2425,2425,0
20230907,153000,3127882940,2425,2425,2425,2425,34446
20230907,152900,3044351390,2415,2415,2415,2415,0
20230907,152800,3044351390,2415,2415,2415,2415,0
20230907,152700,3044351390,2415,2415,2415,2415,0
20230907,152600,3044351390,2415,2415,2415,2415,0
20230907,152500,3044351390,2415,2415,2415,2415,0
20230907,152400,3044351390,2415,2415,2415,2415,0
20230907,152300,3044351390,2415,2415,2415,2415,0
20230907,152200,3044351390,2415,2415,2415,2415,0
20230907,152100,3044351390,2415,2415,2415,2415,0
20230907,152000,3044351390,2415,2415,2415,2415,0
20230907,151900,3044351390,2415,2420,2425,2415,988
20230907,151800,3041960405,2425,2425,2425,2420,5627
20230907,151700,3028319930,2420,2415,2420,2415,4148
20230907,151600,3018282020,2415,2420,2420,2415,1090
20230907,151500,3015646720,2415,2420,2420,2415,3882
20230907,151400,3006265060,2420,2420,2430,2420,16327
20230907,151300,2966707935,2425,2425,2425,2420,3284
20230907,151200,2958754235,2425,2425,2425,2425,3271
20230907,151100,2950822060,2425,2425,2425,2420,10891
20230907,151000,2924431910,2425,2415,2430,2415,7455
20230907,150900,2906377025,2415,2420,2425,2415,5085
20230907,150800,2894082995,2420,2430,2430,2420,520
20230907,150700,2892824475,2430,2425,2430,2420,1677
20230907,150600,2888757080,2425,2430,2430,2425,452
20230907,150500,2887659220,2430,2430,2430,2430,4664
20230907,150400,2876325700,2430,2430,2430,2415,14861
20230907,150300,2840373000,2435,2420,2435,2420,4377
20230907,150200,2829733905,2420,2420,2420,2420,543
20230907,150100,2828419845,2435,2415,2435,2415,49882
20230907,150000,2707473745,2415,2415,2415,2415,546
20230907,145900,2706155155,2415,2410,2415,2410,6527
20230907,145800,2690401410,2410,2410,2410,2410,880
20230907,145700,2688280610,2405,2410,2410,2405,1328
20230907,145600,2685086765,2410,2410,2410,2410,0
20230907,145500,2685086765,2410,2410,2410,2410,1739
20230907,145400,2680895775,2415,2420,2420,2415,417
20230907,145300,2679886640,2420,2420,2420,2420,1328
20230907,145200,2676672880,2420,2420,2420,2420,301
20230907,145100,2675944460,2420,2410,2420,2410,19426
20230907,145000,2629071085,2410,2395,2410,2395,3268
20230907,144900,2621211135,2395,2395,2395,2395,505
20230907,144800,2620001660,2395,2395,2395,2395,500
20230907,144700,2618804160,2400,2400,2400,2395,2976
20230907,144600,2611674940,2400,2400,2400,2400,4485
20230907,144500,2600910940,2395,2395,2395,2395,508
20230907,144400,2599694280,2395,2395,2395,2395,1
20230907,144300,2599691885,2395,2395,2395,2395,0
20230907,144200,2599691885,2395,2395,2395,2395,20
20230907,144100,2599643985,2395,2395,2395,2395,751
20230907,144000,2597845340,2405,2405,2405,2405,0
20230907,143900,2597845340,2405,2400,2405,2400,4267
20230907,143800,2587604530,2400,2400,2400,2400,4167
20230907,143700,2577603730,2400,2400,2400,2395,2560
20230907,143600,2571459775,2395,2400,2400,2395,74
20230907,143500,2571282275,2400,2400,2400,2400,1
20230907,143400,2571279875,2400,2400,2400,2400,149
20230907,143300,2570922275,2400,2395,2400,2395,201
20230907,143200,2570440875,2395,2395,2395,2395,0
20230907,143100,2570440875,2395,2395,2395,2395,0
20230907,143000,2570440875,2395,2395,2395,2395,1
20230907,142900,2570438480,2400,2400,2400,2400,50
20230907,142800,2570318480,2400,2400,2400,2400,105
20230907,142700,2570066480,2400,2400,2400,2400,0
20230907,142600,2570066480,2400,2400,2400,2400,41
20230907,142500,2569968080,2400,2400,2400,2400,100
20230907,142400,2569728080,2400,2400,2400,2400,0
20230907,142300,2569728080,2400,2400,2400,2400,6
20230907,142200,2569713680,2400,2400,2400,2400,494
20230907,142100,2568528080,2400,2400,2400,2395,290
20230907,142000,2567832230,2395,2390,2395,2390,4652
20230907,141900,2556695930,2380,2395,2395,2380,20479
20230907,141800,2507755975,2410,2410,2410,2410,0
20230907,141700,2507755975,2410,2410,2410,2410,5
20230907,141600,2507743925,2395,2395,2395,2395,0
20230907,141500,2507743925,2395,2405,2410,2385,17347
20230907,141400,2466103490,2390,2400,2400,2390,9655
20230907,141300,2442955550,2390,2390,2390,2390,2092
20230907,141200,2437955670,2390,2390,2390,2390,100
20230907,141100,2437716670,2390,2390,2390,2390,0
20230907,141000,2437716670,2390,2390,2390,2390,1709
20230907,140900,2433632160,2390,2395,2395,2390,4348
20230907,140800,2423236260,2395,2395,2395,2395,1
20230907,140700,2423233865,2385,2390,2390,2385,2500
20230907,140600,2417268865,2385,2395,2395,2385,10428
20230907,140500,2392358085,2385,2385,2385,2385,0
20230907,140400,2392358085,2385,2395,2395,2385,1224
20230907,140300,2389438675,2395,2395,2395,2385,3909
20230907,140200,2380108780,2400,2400,2400,2400,314
20230907,140100,2379355180,2400,2390,2400,2390,4000
20230907,140000,2369774015,2390,2390,2390,2390,324
20230907,135900,2368999655,2395,2395,2395,2395,1
20230907,135800,2368997260,2390,2390,2390,2390,0
20230907,135700,2368997260,2390,2395,2395,2385,1052
20230907,135600,2366487935,2400,2400,2400,2400,0
20230907,135500,2366487935,2400,2400,2400,2395,196
20230907,135400,2366018285,2385,2400,2400,2385,253
20230907,135300,2365413835,2390,2390,2390,2390,0
20230907,135200,2365413835,2390,2390,2390,2390,0
20230907,135100,2365413835,2390,2395,2395,2390,2004
20230907,135000,2360624225,2400,2400,2400,2400,530
20230907,134900,2359352225,2400,2400,2400,2400,0
20230907,134800,2359352225,2400,2395,2400,2385,4003
20230907,134700,2349790520,2400,2400,2400,2395,284
20230907,134600,2349110065,2400,2400,2400,2400,752
20230907,134500,2347305265,2400,2400,2400,2400,13201
20230907,134400,2315622865,2400,2400,2400,2400,400
20230907,134300,2314662865,2405,2405,2405,2405,0
20230907,134200,2314662865,2405,2405,2405,2405,810
20230907,134100,2312714815,2405,2410,2410,2405,2070
20230907,134000,2307736160,2410,2410,2410,2410,683
20230907,133900,2306090130,2410,2410,2410,2410,0
20230907,133800,2306090130,2410,2410,2410,2410,800
20230907,133700,2304162130,2405,2405,2405,2405,100
20230907,133600,2303921630,2405,2410,2410,2405,855
20230907,133500,2301862115,2410,2410,2410,2410,1
20230907,133400,2301859705,2415,2415,2415,2415,0
20230907,133300,2301859705,2415,2415,2415,2415,0
20230907,133200,2301859705,2415,2415,2415,2415,2582
20230907,133100,2295624175,2410,2410,2410,2410,1501
20230907,133000,2292006765,2415,2415,2415,2415,3210
20230907,132900,2284254615,2410,2410,2410,2410,42
20230907,132800,2284153395,2420,2415,2420,2415,2124
20230907,132700,2279023315,2415,2415,2415,2415,20
20230907,132600,2278975015,2415,2415,2415,2415,1555
20230907,132500,2275219690,2415,2415,2415,2415,4000
20230907,132400,2265559690,2405,2405,2405,2405,40
20230907,132300,2265463490,2410,2410,2410,2410,922
20230907,132200,2263241470,2410,2410,2410,2405,340
20230907,132100,2262422600,2415,2415,2415,2415,2016
20230907,132000,2257553960,2425,2425,2425,2425,28
20230907,131900,2257486060,2425,2415,2425,2415,3041
20230907,131800,2250128760,2415,2415,2415,2415,10
20230907,131700,2250104610,2415,2415,2415,2415,0
20230907,131600,2250104610,2415,2415,2415,2415,0
20230907,131500,2250104610,2415,2415,2415,2415,1176
20230907,131400,2247264570,2415,2415,2415,2415,5000
20230907,131300,2235189570,2420,2415,2420,2415,71
20230907,131200,2235017755,2415,2415,2415,2415,300
20230907,131100,2234293255,2415,2415,2415,2415,0
20230907,131000,2234293255,2415,2415,2415,2415,142
20230907,130900,2233950325,2415,2410,2415,2410,5325
20230907,130800,2221117070,2415,2415,2415,2415,652
20230907,130700,2219542490,2415,2415,2415,2415,924
20230907,130600,2217311030,2420,2420,2420,2420,1
20230907,130500,2217308610,2425,2430,2430,2420,11715
20230907,130400,2188916160,2430,2420,2430,2420,311
20230907,130300,2188161485,2425,2425,2425,2425,9
20230907,130200,2188139660,2425,2430,2430,2425,2495
20230907,130100,2182089030,2430,2425,2435,2420,63178
20230907,130000,2028771110,2425,2425,2425,2425,1506
20230907,125900,2025119060,2410,2425,2425,2410,1943
20230907,125800,2020427340,2425,2425,2425,2425,0
20230907,125700,2020427340,2425,2420,2425,2420,5686
20230907,125600,2006662060,2420,2420,2420,2420,16184
20230907,125500,1967496780,2410,2410,2410,2410,1113
20230907,125400,1964814450,2410,2420,2420,2410,3931
20230907,125300,1955326070,2420,2410,2420,2405,5209
20230907,125200,1942767435,2400,2400,2400,2400,42
20230907,125100,1942666635,2395,2400,2400,2395,1532
20230907,125000,1938992495,2400,2405,2405,2400,72
20230907,124900,1938819540,2405,2405,2405,2405,5265
20230907,124800,1926157215,2410,2410,2410,2410,2654
20230907,124700,1919761075,2410,2415,2415,2410,6569
20230907,124600,1903901300,2415,2415,2415,2415,32
20230907,124500,1903824020,2420,2405,2420,2405,19300
20230907,124400,1857241430,2390,2390,2390,2390,410
20230907,124300,1856261530,2405,2395,2405,2395,12125
20230907,124200,1827169230,2395,2395,2395,2395,588
20230907,124100,1825760970,2395,2385,2395,2385,3920
20230907,124000,1816378935,2380,2380,2380,2380,100
20230907,123900,1816140935,2380,2380,2380,2380,0
20230907,123800,1816140935,2380,2380,2380,2380,1
20230907,123700,1816138555,2385,2385,2385,2385,50
20230907,123600,1816019305,2385,2385,2385,2385,80
20230907,123500,1815828505,2385,2380,2385,2365,60920
20230907,123400,1671334700,2380,2380,2380,2380,0
20230907,123300,1671334700,2380,2380,2380,2380,0
20230907,123200,1671334700,2380,2380,2380,2380,0
20230907,123100,1671334700,2380,2380,2380,2380,45
20230907,123000,1671227600,2380,2380,2380,2380,0
20230907,122900,1671227600,2380,2385,2385,2380,3
20230907,122800,1671220450,2380,2380,2380,2380,100
20230907,122700,1670982450,2380,2380,2390,2380,294
20230907,122600,1670282280,2380,2380,2380,2380,0
20230907,122500,1670282280,2380,2380,2380,2380,101
20230907,122400,1670041900,2385,2385,2385,2385,1
20230907,122300,1670039515,2385,2385,2385,2385,2152
20230907,122200,1664906995,2385,2385,2385,2385,23
20230907,122100,1664852140,2390,2390,2390,2390,573
20230907,122000,1663482670,2390,2390,2390,2390,10
20230907,121900,1663458770,2390,2390,2390,2390,100
20230907,121800,1663219770,2390,2390,2390,2390,182
20230907,121700,1662784790,2390,2390,2390,2390,0
20230907,121600,1662784790,2390,2395,2395,2390,3338
20230907,121500,1654805280,2395,2395,2395,2395,3487
20230907,121400,1646453915,2400,2400,2400,2400,665
20230907,121300,1644857915,2400,2400,2400,2400,1524
20230907,121200,1641200315,2400,2400,2400,2400,30
20230907,121100,1641128315,2405,2405,2405,2405,703
20230907,121000,1639437600,2405,2405,2410,2405,232
20230907,120900,1638879635,2400,2405,2405,2400,1515
20230907,120800,1635236560,2405,2405,2405,2405,1
20230907,120700,1635234155,2405,2410,2410,2405,5018
20230907,120600,1623158695,2410,2410,2415,2410,2296
20230907,120500,1617624115,2410,2410,2410,2410,5245
20230907,120400,1604983665,2410,2410,2410,2410,134
20230907,120300,1604660725,2410,2415,2415,2410,501
20230907,120200,1603453310,2410,2410,2410,2410,798
20230907,120100,1601530130,2415,2410,2415,2410,5956
20230907,120000,1587176165,2405,2395,2405,2395,17179
20230907,115900,1545950610,2375,2390,2390,2375,4300
20230907,115800,1535711540,2400,2400,2400,2400,0
20230907,115700,1535711540,2400,2400,2400,2400,1
20230907,115600,1535709140,2390,2390,2390,2390,942
20230907,115500,1533457760,2400,2395,2400,2395,1193
20230907,115400,1530596645,2400,2400,2400,2400,10
20230907,115300,1530572645,2400,2400,2400,2400,2
20230907,115200,1530567845,2400,2390,2400,2390,11244
20230907,115100,1503604905,2390,2385,2390,2385,1608
20230907,115000,1499764865,2385,2380,2385,2375,1052
20230907,114900,1497261355,2385,2375,2385,2375,9147
20230907,114800,1475466010,2380,2380,2380,2380,1918
20230907,114700,1470901170,2380,2380,2380,2380,1506
20230907,114600,1467316890,2380,2380,2380,2380,0
20230907,114500,1467316890,2380,2375,2385,2375,2111
20230907,114400,1462290100,2375,2380,2380,2375,208
20230907,114300,1461795100,2385,2385,2385,2385,3
20230907,114200,1461787945,2385,2385,2385,2385,1
20230907,114100,1461785560,2385,2385,2385,2385,0
20230907,114000,1461785560,2385,2385,2385,2385,0
20230907,113900,1461785560,2385,2380,2385,2380,564
20230907,113800,1460443235,2380,2380,2380,2380,6
20230907,113700,1460428955,2375,2365,2375,2365,872
20230907,113600,1458358940,2365,2365,2365,2365,0
20230907,113500,1458358940,2365,2365,2365,2365,1032
20230907,113400,1455918260,2365,2365,2365,2365,3
20230907,113300,1455911165,2365,2365,2365,2365,21
20230907,113200,1455861500,2360,2360,2360,2360,0
20230907,113100,1455861500,2360,2360,2360,2360,56
20230907,113000,1455729340,2360,2360,2360,2360,0
20230907,112900,1455729340,2360,2360,2360,2360,0
20230907,112800,1455729340,2360,2360,2360,2360,0
20230907,112700,1455729340,2360,2360,2360,2360,100
20230907,112600,1455493340,2365,2365,2365,2365,0
20230907,112500,1455493340,2365,2365,2365,2365,1869
20230907,112400,1451073155,2370,2370,2370,2370,0
20230907,112300,1451073155,2370,2370,2370,2370,1
20230907,112200,1451070785,2360,2360,2360,2360,0
20230907,112100,1451070785,2360,2360,2360,2360,5010
20230907,112000,1439247185,2355,2355,2355,2355,1637
20230907,111900,1435392050,2355,2355,2355,2355,31
20230907,111800,1435319045,2360,2360,2360,2360,0
20230907,111700,1435319045,2360,2360,2360,2360,1
20230907,111600,1435316685,2355,2350,2360,2350,112
20230907,111500,1435053425,2350,2350,2350,2350,10
20230907,111400,1435029925,2350,2350,2350,2350,14
20230907,111300,1434997025,2350,2350,2350,2350,3324
20230907,111200,1427185625,2350,2355,2355,2350,1004
20230907,111100,1424826200,2350,2350,2350,2350,344
20230907,111000,1424017800,2350,2350,2350,2350,2788
20230907,110900,1417466000,2350,2355,2355,2350,8391
20230907,110800,1397734215,2355,2355,2355,2355,7
20230907,110700,1397717730,2360,2355,2360,2355,2885
20230907,110600,1390923090,2360,2360,2360,2360,200
20230907,110500,1390451090,2355,2355,2355,2355,0
20230907,110400,1390451090,2355,2355,2355,2355,373
20230907,110300,1389572675,2360,2360,2360,2360,0
20230907,110200,1389572675,2360,2360,2360,2360,1060
20230907,110100,1387071075,2360,2360,2360,2360,0
20230907,110000,1387071075,2360,2360,2360,2360,1
20230907,105900,1387068715,2360,2360,2360,2360,6322
20230907,105800,1372148795,2365,2365,2365,2365,101
20230907,105700,1371909930,2360,2360,2360,2360,1001
20230907,105600,1369547570,2360,2360,2360,2360,2101
20230907,105500,1364589210,2360,2365,2365,2360,29
20230907,105400,1364520670,2365,2365,2365,2365,0
20230907,105300,1364520670,2365,2365,2365,2365,1
20230907,105200,1364518305,2365,2360,2365,2360,1639
20230907,105100,1360649765,2365,2365,2365,2365,0
20230907,105000,1360649765,2365,2365,2365,2365,759
20230907,104900,1358854730,2365,2365,2365,2365,0
20230907,104800,1358854730,2365,2365,2365,2365,2438
20230907,104700,1353088860,2360,2365,2365,2360,1001
20230907,104600,1350726495,2365,2365,2365,2365,3
20230907,104500,1350719400,2360,2360,2360,2360,22
20230907,104400,1350667480,2360,2360,2360,2360,953
20230907,104300,1348418400,2360,2365,2365,2360,30
20230907,104200,1348347530,2365,2360,2365,2360,101
20230907,104100,1348108670,2360,2360,2360,2360,0
20230907,104000,1348108670,2360,2360,2360,2360,140
20230907,103900,1347778270,2360,2360,2360,2360,992
20230907,103800,1345437150,2360,2360,2360,2360,1223
20230907,103700,1342550870,2365,2365,2365,2365,5455
20230907,103600,1329649795,2365,2365,2370,2365,5194
20230907,103500,1317365980,2370,2365,2370,2365,1389
20230907,103400,1314080595,2370,2370,2370,2365,1132
20230907,103300,1311398365,2365,2365,2365,2365,40
20230907,103200,1311303765,2370,2370,2370,2370,546
20230907,103100,1310009745,2370,2370,2370,2370,14
20230907,103000,1309976565,2375,2365,2375,2365,267
20230907,102900,1309343110,2375,2375,2375,2375,8
20230907,102800,1309324110,2375,2375,2375,2375,0
20230907,102700,1309324110,2375,2365,2375,2365,501
20230907,102600,1308139235,2370,2370,2370,2360,20233
20230907,102500,1260385630,2370,2365,2375,2365,153
20230907,102400,1260023020,2365,2365,2365,2365,0
20230907,102300,1260023020,2365,2365,2365,2365,2000
20230907,102200,1255293020,2365,2370,2370,2365,1636
20230907,102100,1251419775,2370,2370,2370,2370,718
20230907,102000,1249718115,2365,2365,2365,2365,0
20230907,101900,1249718115,2365,2365,2365,2365,532
20230907,101800,1248459935,2365,2360,2365,2355,5513
20230907,101700,1235441980,2360,2360,2360,2360,0
20230907,101600,1235441980,2360,2360,2360,2360,1227
20230907,101500,1232546260,2360,2355,2360,2355,5119
20230907,101400,1220490420,2355,2355,2355,2355,2902
20230907,101300,1213656210,2350,2350,2355,2350,15394
20230907,101200,1177480280,2350,2350,2350,2350,750
20230907,101100,1175717780,2350,2350,2350,2350,4000
20230907,101000,1166317780,2350,2360,2365,2350,3913
20230907,100900,1157086275,2355,2360,2360,2355,3601
20230907,100800,1148602915,2360,2360,2360,2360,1
20230907,100700,1148600555,2360,2360,2360,2360,2000
20230907,100600,1143880555,2360,2360,2360,2360,21
20230907,100500,1143830995,2360,2360,2360,2360,72
20230907,100400,1143661075,2355,2355,2355,2355,1958
20230907,100300,1139049985,2355,2355,2355,2355,347
20230907,100200,1138232800,2355,2355,2355,2355,1522
20230907,100100,1134648490,2355,2360,2360,2355,515
20230907,100000,1133435505,2360,2360,2360,2360,3001
20230907,095900,1126353145,2355,2350,2355,2350,1385
20230907,095800,1123096575,2350,2355,2355,2350,1199
20230907,095700,1120272970,2355,2360,2360,2355,68
20230907,095600,1120112740,2355,2355,2355,2355,37
20230907,095500,1120025605,2360,2350,2360,2350,837
20230907,095400,1118051935,2350,2350,2360,2350,5455
20230907,095300,1105212045,2350,2350,2355,2350,4543
20230907,095200,1094534990,2350,2355,2355,2350,69139
20230907,095100,932054790,2355,2360,2360,2350,6932
20230907,095000,915745220,2360,2360,2365,2350,32032
20230907,094900,840265730,2365,2360,2365,2360,889
20230907,094800,838166690,2360,2365,2365,2360,14718
20230907,094700,803408595,2370,2365,2375,2365,696
20230907,094600,801762470,2365,2375,2375,2365,10699
20230907,094500,776356090,2375,2375,2375,2370,246
20230907,094400,775771850,2370,2365,2375,2365,318
20230907,094300,775017590,2365,2365,2365,2365,9539
20230907,094200,752457855,2370,2370,2370,2370,248
20230907,094100,751870095,2370,2380,2380,2370,2290
20230907,094000,746441325,2380,2380,2380,2380,871
20230907,093900,744368345,2380,2380,2380,2380,4
20230907,093800,744358825,2370,2380,2380,2370,112
20230907,093700,744092585,2380,2375,2380,2375,1443
20230907,093600,740662040,2365,2365,2375,2365,446
20230907,093500,739604540,2365,2375,2375,2365,1376
20230907,093400,736348625,2375,2370,2375,2370,665
20230907,093300,734772570,2370,2370,2370,2370,1049
20230907,093200,732286440,2370,2365,2370,2365,722
20230907,093100,730576850,2370,2370,2370,2365,3668
20230907,093000,721894880,2370,2365,2370,2360,2475
20230907,092900,716044905,2365,2360,2370,2360,2294
20230907,092800,710623885,2360,2370,2370,2360,11702
20230907,092700,682967285,2365,2395,2395,2365,8965
20230907,092600,661721195,2400,2370,2405,2370,6765
20230907,092500,645586595,2375,2380,2380,2370,2001
20230907,092400,640829225,2380,2380,2380,2365,133
20230907,092300,640513640,2375,2375,2375,2370,615
20230907,092200,639055515,2375,2365,2375,2365,4558
20230907,092100,628262855,2370,2365,2370,2365,1823
20230907,092000,623950960,2365,2370,2380,2360,4467
20230907,091900,613388855,2380,2380,2380,2370,1098
20230907,091800,610785960,2375,2385,2390,2365,20599
20230907,091700,561780420,2385,2400,2400,2385,7693
20230907,091600,543384685,2400,2400,2410,2400,2779
20230907,091500,536697395,2400,2400,2400,2400,3653
20230907,091400,527930195,2400,2435,2435,2400,13147
20230907,091300,496138365,2435,2440,2440,2425,10841
20230907,091200,469745935,2435,2435,2440,2435,16816
20230907,091100,428798815,2435,2425,2435,2425,41355
20230907,091000,328265115,2425,2420,2425,2415,7724
20230907,090900,309571415,2420,2420,2425,2420,8675
20230907,090800,288574835,2420,2420,2430,2420,3572
20230907,090700,279930165,2430,2425,2430,2415,14342
20230907,090600,245113005,2430,2420,2430,2415,9359
20230907,090500,222442745,2420,2450,2450,2410,13242
20230907,090400,190171595,2450,2435,2455,2425,40407
20230907,090300,91323730,2440,2420,2440,2420,10852
20230907,090200,64920450,2420,2405,2430,2395,13654
20230907,090100,31953310,2400,2375,2400,2375,10862
20230907,090000,6071520,2370,2370,2375,2370,2068