stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185100,3567786255,2490,2490,2490,2490,35964
20230908,185000,3567786255,2490,2490,2490,2490,0
20230908,184900,3567786255,2490,2490,2490,2490,0
20230908,184800,3567786255,2490,2490,2490,2490,0
20230908,184700,3567786255,2490,2490,2490,2490,0
20230908,184600,3567786255,2490,2490,2490,2490,0
20230908,184500,3567786255,2490,2490,2490,2490,0
20230908,184400,3567786255,2490,2490,2490,2490,0
20230908,184300,3567786255,2490,2490,2490,2490,0
20230908,184200,3567786255,2490,2490,2490,2490,0
20230908,184100,3567786255,2490,2490,2490,2490,0
20230908,184000,3567786255,2490,2490,2490,2490,0
20230908,183900,3567786255,2490,2490,2490,2490,0
20230908,183800,3567786255,2490,2490,2490,2490,0
20230908,183700,3567786255,2490,2490,2490,2490,0
20230908,183600,3567786255,2490,2490,2490,2490,0
20230908,183500,3567786255,2490,2490,2490,2490,0
20230908,183400,3567786255,2490,2490,2490,2490,0
20230908,183300,3567786255,2490,2490,2490,2490,0
20230908,183200,3567786255,2490,2490,2490,2490,0
20230908,183100,3567786255,2490,2490,2490,2490,0
20230908,183000,3567786255,2490,2490,2490,2490,0
20230908,182900,3567786255,2490,2490,2490,2490,0
20230908,182800,3567786255,2490,2490,2490,2490,0
20230908,182700,3567786255,2490,2490,2490,2490,0
20230908,182600,3567786255,2490,2490,2490,2490,0
20230908,182500,3567786255,2490,2490,2490,2490,0
20230908,182400,3567786255,2490,2490,2490,2490,0
20230908,182300,3567786255,2490,2490,2490,2490,0
20230908,182200,3567786255,2490,2490,2490,2490,0
20230908,182100,3567786255,2490,2490,2490,2490,35964
20230908,182000,3567786255,2490,2490,2490,2490,0
20230908,181900,3567786255,2490,2490,2490,2490,0
20230908,181800,3567786255,2490,2490,2490,2490,0
20230908,181700,3567786255,2490,2490,2490,2490,0
20230908,181600,3567786255,2490,2490,2490,2490,0
20230908,181500,3567786255,2490,2490,2490,2490,0
20230908,181400,3567786255,2490,2490,2490,2490,0
20230908,181300,3567786255,2490,2490,2490,2490,0
20230908,181200,3567786255,2490,2490,2490,2490,0
20230908,181100,3567786255,2490,2490,2490,2490,0
20230908,181000,3567786255,2490,2490,2490,2490,0
20230908,180900,3567786255,2490,2490,2490,2490,0
20230908,180800,3567786255,2490,2490,2490,2490,0
20230908,180700,3567786255,2490,2490,2490,2490,0
20230908,180600,3567786255,2490,2490,2490,2490,0
20230908,180500,3567786255,2490,2490,2490,2490,0
20230908,180400,3567786255,2490,2490,2490,2490,0
20230908,180300,3567786255,2490,2490,2490,2490,0
20230908,180200,3567786255,2490,2490,2490,2490,0
20230908,180100,3567786255,2490,2490,2490,2490,0
20230908,180000,3567786255,2490,2490,2490,2490,0
20230908,175900,3567786255,2490,2490,2490,2490,0
20230908,175800,3567786255,2490,2490,2490,2490,0
20230908,175700,3567786255,2490,2490,2490,2490,0
20230908,175600,3567786255,2490,2490,2490,2490,0
20230908,175500,3567786255,2490,2490,2490,2490,0
20230908,175400,3567786255,2490,2490,2490,2490,0
20230908,175300,3567786255,2490,2490,2490,2490,0
20230908,175200,3567786255,2490,2490,2490,2490,0
20230908,175100,3567786255,2490,2490,2490,2490,35964
20230908,175000,3567786255,2490,2490,2490,2490,0
20230908,174900,3567786255,2490,2490,2490,2490,0
20230908,174800,3567786255,2490,2490,2490,2490,0
20230908,174700,3567786255,2490,2490,2490,2490,0
20230908,174600,3567786255,2490,2490,2490,2490,0
20230908,174500,3567786255,2490,2490,2490,2490,0
20230908,174400,3567786255,2490,2490,2490,2490,0
20230908,174300,3567786255,2490,2490,2490,2490,0
20230908,174200,3567786255,2490,2490,2490,2490,0
20230908,174100,3567786255,2490,2490,2490,2490,0
20230908,174000,3567786255,2490,2490,2490,2490,0
20230908,173900,3567786255,2490,2490,2490,2490,0
20230908,173800,3567786255,2490,2490,2490,2490,0
20230908,173700,3567786255,2490,2490,2490,2490,0
20230908,173600,3567786255,2490,2490,2490,2490,0
20230908,173500,3567786255,2490,2490,2490,2490,0
20230908,173400,3567786255,2490,2490,2490,2490,0
20230908,173300,3567786255,2490,2490,2490,2490,0
20230908,173200,3567786255,2490,2490,2490,2490,0
20230908,173100,3567786255,2490,2490,2490,2490,0
20230908,173000,3567786255,2490,2490,2490,2490,0
20230908,172900,3567786255,2490,2490,2490,2490,0
20230908,172800,3567786255,2490,2490,2490,2490,0
20230908,172700,3567786255,2490,2490,2490,2490,0
20230908,172600,3567786255,2490,2490,2490,2490,0
20230908,172500,3567786255,2490,2490,2490,2490,0
20230908,172400,3567786255,2490,2490,2490,2490,0
20230908,172300,3567786255,2490,2490,2490,2490,0
20230908,172200,3567786255,2490,2490,2490,2490,0
20230908,172100,3567786255,2490,2490,2490,2490,35964
20230908,172000,3567786255,2490,2490,2490,2490,0
20230908,171900,3567786255,2490,2490,2490,2490,0
20230908,171800,3567786255,2490,2490,2490,2490,0
20230908,171700,3567786255,2490,2490,2490,2490,0
20230908,171600,3567786255,2490,2490,2490,2490,0
20230908,171500,3567786255,2490,2490,2490,2490,0
20230908,171400,3567786255,2490,2490,2490,2490,0
20230908,171300,3567786255,2490,2490,2490,2490,0
20230908,171200,3567786255,2490,2490,2490,2490,0
20230908,171100,3567786255,2490,2490,2490,2490,0
20230908,171000,3567786255,2490,2490,2490,2490,0
20230908,170900,3567786255,2490,2490,2490,2490,0
20230908,170800,3567786255,2490,2490,2490,2490,0
20230908,170700,3567786255,2490,2490,2490,2490,0
20230908,170600,3567786255,2490,2490,2490,2490,0
20230908,170500,3567786255,2490,2490,2490,2490,0
20230908,170400,3567786255,2490,2490,2490,2490,0
20230908,170300,3567786255,2490,2490,2490,2490,0
20230908,170200,3567786255,2490,2490,2490,2490,0
20230908,170100,3567786255,2490,2490,2490,2490,0
20230908,170000,3567786255,2490,2490,2490,2490,0
20230908,165900,3567786255,2490,2490,2490,2490,0
20230908,165800,3567786255,2490,2490,2490,2490,0
20230908,165700,3567786255,2490,2490,2490,2490,0
20230908,165600,3567786255,2490,2490,2490,2490,0
20230908,165500,3567786255,2490,2490,2490,2490,0
20230908,165400,3567786255,2490,2490,2490,2490,0
20230908,165300,3567786255,2490,2490,2490,2490,0
20230908,165200,3567786255,2490,2490,2490,2490,0
20230908,165100,3567786255,2490,2490,2490,2490,35964
20230908,165000,3567786255,2490,2490,2490,2490,0
20230908,164900,3567786255,2490,2490,2490,2490,0
20230908,164800,3567786255,2490,2490,2490,2490,0
20230908,164700,3567786255,2490,2490,2490,2490,0
20230908,164600,3567786255,2490,2490,2490,2490,0
20230908,164500,3567786255,2490,2490,2490,2490,0
20230908,164400,3567786255,2490,2490,2490,2490,0
20230908,164300,3567786255,2490,2490,2490,2490,0
20230908,164200,3567786255,2490,2490,2490,2490,0
20230908,164100,3567786255,2490,2490,2490,2490,0
20230908,164000,3567786255,2490,2490,2490,2490,0
20230908,163900,3567786255,2490,2490,2490,2490,0
20230908,163800,3567786255,2490,2490,2490,2490,0
20230908,163700,3567786255,2490,2490,2490,2490,0
20230908,163600,3567786255,2490,2490,2490,2490,0
20230908,163500,3567786255,2490,2490,2490,2490,0
20230908,163400,3567786255,2490,2490,2490,2490,0
20230908,163300,3567786255,2490,2490,2490,2490,0
20230908,163200,3567786255,2490,2490,2490,2490,0
20230908,163100,3567786255,2490,2490,2490,2490,0
20230908,163000,3567786255,2490,2490,2490,2490,0
20230908,162900,3567786255,2490,2490,2490,2490,0
20230908,162800,3567786255,2490,2490,2490,2490,0
20230908,162700,3567786255,2490,2490,2490,2490,0
20230908,162600,3567786255,2490,2490,2490,2490,0
20230908,162500,3567786255,2490,2490,2490,2490,0
20230908,162400,3567786255,2490,2490,2490,2490,0
20230908,162300,3567786255,2490,2490,2490,2490,0
20230908,162200,3567786255,2490,2490,2490,2490,0
20230908,162100,3567786255,2490,2490,2490,2490,35964
20230908,162000,3567786255,2490,2490,2490,2490,0
20230908,161900,3567786255,2490,2490,2490,2490,0
20230908,161800,3567786255,2490,2490,2490,2490,0
20230908,161700,3567786255,2490,2490,2490,2490,0
20230908,161600,3567786255,2490,2490,2490,2490,0
20230908,161500,3567786255,2490,2490,2490,2490,0
20230908,161400,3567786255,2490,2490,2490,2490,0
20230908,161300,3567786255,2490,2490,2490,2490,0
20230908,161200,3567786255,2490,2490,2490,2490,0
20230908,161100,3567786255,2490,2490,2490,2490,0
20230908,161000,3567786255,2490,2490,2490,2490,0
20230908,160900,3567786255,2490,2490,2490,2490,0
20230908,160800,3567786255,2490,2490,2490,2490,0
20230908,160700,3567786255,2490,2490,2490,2490,0
20230908,160600,3567786255,2490,2490,2490,2490,0
20230908,160500,3567786255,2490,2490,2490,2490,0
20230908,160400,3567786255,2490,2490,2490,2490,0
20230908,160300,3567786255,2490,2490,2490,2490,0
20230908,160200,3567786255,2490,2490,2490,2490,0
20230908,160100,3567786255,2490,2490,2490,2490,0
20230908,160000,3567786255,2490,2490,2490,2490,0
20230908,155900,3567786255,2490,2490,2490,2490,0
20230908,155800,3567786255,2490,2490,2490,2490,0
20230908,155700,3567786255,2490,2490,2490,2490,0
20230908,155600,3567786255,2490,2490,2490,2490,0
20230908,155500,3567786255,2490,2490,2490,2490,0
20230908,155400,3567786255,2490,2490,2490,2490,0
20230908,155300,3567786255,2490,2490,2490,2490,0
20230908,155200,3567786255,2490,2490,2490,2490,0
20230908,155100,3567786255,2490,2490,2490,2490,35964
20230908,155000,3567786255,2490,2490,2490,2490,0
20230908,154900,3567786255,2490,2490,2490,2490,0
20230908,154800,3567786255,2490,2490,2490,2490,0
20230908,154700,3567786255,2490,2490,2490,2490,0
20230908,154600,3567786255,2490,2490,2490,2490,0
20230908,154500,3567786255,2490,2490,2490,2490,0
20230908,154400,3567786255,2490,2490,2490,2490,0
20230908,154300,3567786255,2490,2490,2490,2490,0
20230908,154200,3567786255,2490,2490,2490,2490,0
20230908,154100,3567786255,2490,2490,2490,2490,0
20230908,154000,3567786255,2490,2490,2490,2490,0
20230908,153900,3567786255,2490,2490,2490,2490,0
20230908,153800,3567786255,2490,2490,2490,2490,0
20230908,153700,3567786255,2490,2490,2490,2490,0
20230908,153600,3567786255,2490,2490,2490,2490,0
20230908,153500,3567786255,2490,2490,2490,2490,0
20230908,153400,3567786255,2490,2490,2490,2490,0
20230908,153300,3567786255,2490,2490,2490,2490,0
20230908,153200,3567786255,2490,2490,2490,2490,0
20230908,153100,3567786255,2490,2490,2490,2490,0
20230908,153000,3567786255,2490,2490,2490,2490,35964
20230908,152900,3478235895,2490,2490,2490,2490,0
20230908,152800,3478235895,2490,2490,2490,2490,0
20230908,152700,3478235895,2490,2490,2490,2490,0
20230908,152600,3478235895,2490,2490,2490,2490,0
20230908,152500,3478235895,2490,2490,2490,2490,0
20230908,152400,3478235895,2490,2490,2490,2490,0
20230908,152300,3478235895,2490,2490,2490,2490,0
20230908,152200,3478235895,2490,2490,2490,2490,0
20230908,152100,3478235895,2490,2490,2490,2490,0
20230908,152000,3478235895,2490,2490,2490,2490,0
20230908,151900,3478235895,2490,2505,2505,2470,19991
20230908,151800,3428595670,2500,2500,2505,2500,7751
20230908,151700,3409196220,2500,2500,2500,2495,2846
20230908,151600,3402087990,2500,2515,2515,2495,14826
20230908,151500,3365019150,2505,2515,2515,2500,9678
20230908,151400,3340734305,2515,2500,2515,2500,13867
20230908,151300,3305933790,2505,2495,2515,2495,57281
20230908,151200,3162492600,2500,2485,2500,2485,14139
20230908,151100,3127240445,2495,2495,2495,2490,4010
20230908,151000,3117246310,2495,2485,2495,2485,2594
20230908,150900,3110798455,2485,2495,2495,2485,1346
20230908,150800,3107442265,2490,2480,2490,2480,2991
20230908,150700,3100000920,2475,2485,2485,2475,1206
20230908,150600,3097010520,2480,2475,2485,2475,352
20230908,150500,3096139095,2475,2490,2495,2475,1813
20230908,150400,3091641750,2490,2495,2500,2490,3991
20230908,150300,3081684245,2500,2490,2500,2490,16643
20230908,150200,3040216080,2490,2480,2490,2480,5388
20230908,150100,3026813050,2480,2485,2490,2480,1556
20230908,150000,3022951860,2490,2495,2495,2485,4684
20230908,145900,3011272090,2495,2500,2500,2495,4172
20230908,145800,3000862440,2500,2500,2500,2495,9022
20230908,145700,2978317460,2500,2495,2500,2485,34530
20230908,145600,2892135795,2490,2485,2495,2475,24277
20230908,145500,2831670250,2475,2490,2490,2475,9523
20230908,145400,2808061830,2490,2490,2495,2490,83027
20230908,145300,2601322495,2490,2480,2495,2480,90490
20230908,145200,2376126365,2485,2455,2485,2455,90395
20230908,145100,2152752280,2455,2455,2460,2455,938
20230908,145000,2150449290,2450,2460,2460,2450,34
20230908,144900,2150365980,2450,2450,2460,2450,1650
20230908,144800,2146317150,2460,2450,2460,2450,468
20230908,144700,2145170540,2460,2460,2460,2455,1582
20230908,144600,2141278970,2450,2460,2460,2450,9755
20230908,144500,2117375245,2465,2460,2465,2450,3932
20230908,144400,2107705225,2460,2465,2465,2460,3527
20230908,144300,2099023755,2465,2460,2465,2455,1482
20230908,144200,2095371280,2465,2460,2465,2460,4765
20230908,144100,2083629985,2460,2455,2460,2455,16964
20230908,144000,2041906665,2460,2460,2465,2460,2045
20230908,143900,2036875955,2455,2450,2460,2450,4777
20230908,143800,2025134460,2450,2460,2460,2450,1892
20230908,143700,2020485085,2460,2455,2460,2450,1340
20230908,143600,2017198055,2460,2460,2465,2455,1387
20230908,143500,2013786100,2460,2460,2460,2455,795
20230908,143400,2011830430,2460,2460,2465,2460,6295
20230908,143300,1996338300,2460,2465,2465,2460,1029
20230908,143200,1993806475,2465,2465,2470,2460,17208
20230908,143100,1951389035,2465,2460,2465,2455,6877
20230908,143000,1934467820,2465,2460,2465,2455,31110
20230908,142900,1857897215,2455,2435,2460,2435,54847
20230908,142800,1723655885,2435,2435,2435,2435,1305
20230908,142700,1720478210,2435,2430,2435,2430,501
20230908,142600,1719260775,2430,2430,2435,2430,3584
20230908,142500,1710536590,2430,2425,2430,2425,779
20230908,142400,1708644050,2425,2425,2425,2425,3219
20230908,142300,1700837975,2425,2430,2430,2425,39
20230908,142200,1700743395,2425,2425,2425,2425,269
20230908,142100,1700091070,2425,2425,2425,2425,39
20230908,142000,1699996495,2430,2425,2430,2425,226
20230908,141900,1699448315,2425,2430,2430,2425,3582
20230908,141800,1690750220,2430,2430,2430,2430,529
20230908,141700,1689464750,2430,2430,2430,2430,1817
20230908,141600,1685049440,2430,2430,2430,2430,1634
20230908,141500,1681078820,2430,2435,2435,2430,3153
20230908,141400,1673411405,2435,2435,2440,2435,5516
20230908,141300,1659979905,2435,2430,2435,2430,8176
20230908,141200,1640092360,2425,2425,2430,2425,2712
20230908,141100,1633513260,2425,2425,2425,2425,0
20230908,141000,1633513260,2425,2430,2430,2425,30
20230908,140900,1633440500,2425,2430,2430,2425,162
20230908,140800,1633047500,2430,2425,2430,2425,555
20230908,140700,1631698855,2425,2425,2430,2425,1118
20230908,140600,1628987505,2430,2425,2430,2425,93
20230908,140500,1628761970,2430,2430,2430,2430,5274
20230908,140400,1615946150,2430,2425,2430,2425,1058
20230908,140300,1613375505,2430,2425,2430,2425,98
20230908,140200,1613137850,2425,2435,2435,2420,572
20230908,140100,1611745960,2420,2420,2435,2420,28004
20230908,140000,1543779505,2420,2415,2420,2415,115
20230908,135900,1543501505,2420,2425,2430,2420,9471
20230908,135800,1520534465,2415,2420,2425,2415,3162
20230908,135700,1512880280,2425,2425,2425,2420,3262
20230908,135600,1504971475,2425,2425,2425,2420,6032
20230908,135500,1490366065,2425,2415,2425,2410,4972
20230908,135400,1478310255,2425,2415,2425,2415,3001
20230908,135300,1471049055,2410,2410,2415,2410,217
20230908,135200,1470526035,2415,2415,2415,2415,3
20230908,135100,1470518790,2420,2400,2420,2400,5127
20230908,135000,1458122090,2400,2400,2400,2400,211
20230908,134900,1457615690,2405,2400,2405,2400,212
20230908,134800,1457106095,2400,2400,2400,2400,966
20230908,134700,1454787695,2405,2405,2405,2405,337
20230908,134600,1453977210,2405,2405,2405,2405,95
20230908,134500,1453748735,2400,2410,2410,2400,2036
20230908,134400,1448843220,2410,2410,2415,2410,538
20230908,134300,1447546635,2410,2410,2410,2410,74
20230908,134200,1447368295,2410,2410,2415,2410,56
20230908,134100,1447233295,2405,2405,2405,2405,52
20230908,134000,1447108235,2405,2405,2405,2405,86
20230908,133900,1446901405,2430,2400,2430,2400,8758
20230908,133800,1425670880,2400,2405,2410,2400,238
20230908,133700,1425098170,2405,2410,2430,2405,11146
20230908,133600,1398103080,2410,2405,2410,2405,46
20230908,133500,1397992445,2405,2410,2410,2405,63
20230908,133400,1397840760,2405,2405,2405,2405,87
20230908,133300,1397631525,2400,2400,2400,2400,44
20230908,133200,1397525925,2420,2405,2420,2400,4695
20230908,133100,1386251105,2400,2405,2405,2400,139
20230908,133000,1385917075,2420,2420,2420,2420,1
20230908,132900,1385914655,2415,2410,2420,2400,6490
20230908,132800,1370304735,2410,2410,2410,2405,3922
20230908,132700,1360855260,2410,2415,2415,2410,30
20230908,132600,1360782955,2410,2410,2410,2410,50
20230908,132500,1360662455,2420,2415,2420,2415,147
20230908,132400,1360307295,2410,2410,2420,2410,437
20230908,132300,1359254025,2410,2410,2420,2410,10536
20230908,132200,1333809650,2410,2410,2410,2410,3090
20230908,132100,1326362750,2405,2405,2410,2405,144
20230908,132000,1326016380,2405,2410,2410,2405,33
20230908,131900,1325936865,2415,2415,2415,2405,549
20230908,131800,1324611440,2415,2400,2415,2400,410
20230908,131700,1323625795,2405,2405,2405,2400,148
20230908,131600,1323270385,2405,2415,2415,2405,1759
20230908,131500,1319039980,2410,2410,2420,2405,4735
20230908,131400,1307607420,2410,2410,2410,2405,147
20230908,131300,1307253325,2405,2400,2405,2400,1081
20230908,131200,1304653910,2400,2400,2400,2400,114
20230908,131100,1304380310,2410,2410,2410,2410,71
20230908,131000,1304209200,2400,2415,2415,2400,4002
20230908,130900,1294604375,2405,2415,2415,2405,4490
20230908,130800,1283776120,2415,2405,2415,2405,1143
20230908,130700,1281021885,2405,2400,2405,2400,92
20230908,130600,1280800995,2405,2405,2405,2405,51
20230908,130500,1280678340,2400,2395,2405,2395,1960
20230908,130400,1275965270,2405,2400,2405,2400,824
20230908,130300,1273983555,2400,2395,2400,2395,18554
20230908,130200,1229456040,2395,2390,2395,2390,142
20230908,130100,1229116235,2400,2395,2400,2395,150
20230908,130000,1228756960,2390,2390,2390,2390,63
20230908,125900,1228606390,2395,2400,2400,2390,138
20230908,125800,1228276325,2400,2400,2400,2400,8
20230908,125700,1228257125,2395,2395,2400,2395,182
20230908,125600,1227821225,2400,2395,2400,2395,116
20230908,125500,1227542975,2390,2400,2400,2390,97
20230908,125400,1227311135,2400,2395,2400,2395,881
20230908,125300,1225196875,2400,2395,2400,2395,1056
20230908,125200,1222662695,2390,2395,2395,2390,628
20230908,125100,1221160275,2395,2395,2395,2395,1
20230908,125000,1221157880,2390,2390,2390,2390,45
20230908,124900,1221050330,2395,2395,2395,2395,86
20230908,124800,1220844360,2395,2390,2395,2390,1185
20230908,124700,1218006535,2390,2390,2390,2390,29
20230908,124600,1217937225,2390,2390,2390,2390,97
20230908,124500,1217705395,2390,2395,2395,2390,450
20230908,124400,1216627850,2395,2395,2395,2395,28
20230908,124300,1216560790,2400,2400,2400,2395,494
20230908,124200,1215376800,2400,2400,2400,2400,162
20230908,124100,1214988000,2400,2395,2400,2395,300
20230908,124000,1214269495,2395,2395,2400,2395,31
20230908,123900,1214195245,2395,2400,2400,2395,58
20230908,123800,1214056330,2395,2395,2400,2395,95
20230908,123700,1213828800,2400,2400,2400,2400,1
20230908,123600,1213826400,2395,2395,2400,2395,148
20230908,123500,1213471815,2400,2400,2400,2395,530
20230908,123400,1212199960,2400,2395,2400,2395,15
20230908,123300,1212164030,2395,2400,2400,2395,4057
20230908,123200,1202427750,2400,2395,2400,2395,31
20230908,123100,1202353495,2400,2395,2400,2395,2043
20230908,123000,1197460505,2400,2395,2400,2395,87
20230908,122900,1197252135,2400,2400,2400,2400,155
20230908,122800,1196880135,2400,2400,2400,2400,736
20230908,122700,1195113735,2400,2395,2400,2395,34
20230908,122600,1195032280,2395,2405,2405,2395,365
20230908,122500,1194155260,2410,2400,2410,2400,9882
20230908,122400,1170388640,2405,2390,2405,2390,335
20230908,122300,1169586100,2385,2395,2395,2385,115
20230908,122200,1169311245,2395,2390,2395,2390,1596
20230908,122100,1165496785,2385,2390,2390,2385,178
20230908,122000,1165071840,2390,2390,2390,2385,735
20230908,121900,1163317290,2385,2385,2385,2385,1334
20230908,121800,1160135700,2390,2390,2390,2390,0
20230908,121700,1160135700,2390,2390,2390,2385,595
20230908,121600,1158714085,2390,2390,2390,2390,29
20230908,121500,1158644775,2390,2390,2395,2390,2756
20230908,121400,1152049310,2385,2390,2390,2385,2978
20230908,121300,1144933130,2395,2395,2395,2395,0
20230908,121200,1144933130,2395,2390,2395,2390,1234
20230908,121100,1141978865,2390,2390,2390,2390,86
20230908,121000,1141773325,2395,2395,2395,2395,50
20230908,120900,1141653575,2390,2395,2395,2390,165
20230908,120800,1141259180,2395,2390,2395,2390,30
20230908,120700,1141187475,2390,2390,2390,2390,158
20230908,120600,1140809855,2390,2390,2390,2390,62
20230908,120500,1140661675,2395,2390,2395,2390,54
20230908,120400,1140532610,2390,2390,2390,2390,28
20230908,120300,1140465690,2395,2395,2395,2395,3552
20230908,120200,1131958650,2395,2395,2400,2395,486
20230908,120100,1130793930,2395,2395,2395,2395,339
20230908,120000,1129982025,2395,2390,2395,2390,46
20230908,115900,1129872080,2400,2400,2400,2400,1
20230908,115800,1129869680,2400,2405,2405,2400,14975
20230908,115700,1093856895,2390,2390,2390,2390,44
20230908,115600,1093751735,2410,2410,2410,2410,1078
20230908,115500,1091153755,2395,2390,2420,2390,4998
20230908,115400,1079140440,2390,2390,2390,2390,0
20230908,115300,1079140440,2390,2390,2395,2390,65
20230908,115200,1078985085,2395,2385,2395,2385,141
20230908,115100,1078648240,2385,2385,2385,2385,67
20230908,115000,1078488445,2385,2385,2385,2385,58
20230908,114900,1078350115,2385,2385,2385,2385,363
20230908,114800,1077484360,2380,2380,2380,2380,1321
20230908,114700,1074340380,2380,2380,2380,2380,29
20230908,114600,1074271360,2380,2380,2380,2380,110
20230908,114500,1074009560,2380,2385,2385,2380,3820
20230908,114400,1064899275,2385,2385,2385,2385,30
20230908,114300,1064827725,2385,2390,2390,2385,39
20230908,114200,1064734685,2390,2390,2390,2385,179
20230908,114100,1064307305,2390,2385,2390,2385,548
20230908,114000,1062997825,2385,2385,2385,2385,28
20230908,113900,1062931045,2390,2385,2390,2385,2069
20230908,113800,1057986570,2385,2385,2385,2385,41
20230908,113700,1057888785,2385,2385,2385,2385,179
20230908,113600,1057461870,2385,2385,2385,2385,959
20230908,113500,1055174655,2385,2385,2385,2385,57
20230908,113400,1055038710,2385,2390,2390,2385,281
20230908,113300,1054368435,2385,2385,2385,2385,42
20230908,113200,1054268265,2385,2385,2385,2385,87
20230908,113100,1054060770,2385,2385,2385,2385,129
20230908,113000,1053753105,2385,2380,2385,2380,56
20230908,112900,1053619550,2380,2380,2385,2380,73
20230908,112800,1053445805,2380,2390,2390,2380,1953
20230908,112700,1048788180,2385,2385,2385,2385,1
20230908,112600,1048785795,2385,2385,2390,2385,165
20230908,112500,1048392120,2390,2385,2390,2385,80
20230908,112400,1048201070,2390,2385,2390,2385,46
20230908,112300,1048091350,2385,2390,2390,2385,42
20230908,112200,1047991115,2395,2390,2395,2390,46
20230908,112100,1047881165,2390,2390,2390,2390,28
20230908,112000,1047814245,2390,2385,2390,2385,584
20230908,111900,1046418630,2395,2390,2395,2380,661
20230908,111800,1044836415,2390,2380,2395,2380,1749
20230908,111700,1040660105,2385,2380,2385,2380,577
20230908,111600,1039284335,2380,2380,2380,2380,57
20230908,111500,1039148675,2385,2385,2385,2385,151
20230908,111400,1038788540,2380,2375,2380,2375,1286
20230908,111300,1035728070,2375,2380,2380,2375,10217
20230908,111200,1011414255,2380,2380,2380,2380,84
20230908,111100,1011214335,2380,2380,2380,2380,0
20230908,111000,1011214335,2380,2380,2380,2380,124
20230908,110900,1010919215,2380,2380,2385,2380,792
20230908,110800,1009031755,2385,2385,2385,2385,500
20230908,110700,1007839255,2385,2385,2385,2380,824
20230908,110600,1005874685,2385,2385,2385,2385,2150
20230908,110500,1000746935,2385,2380,2385,2380,61
20230908,110400,1000601655,2380,2385,2385,2380,1249
20230908,110300,997628035,2380,2380,2380,2380,0
20230908,110200,997628035,2380,2395,2395,2380,67
20230908,110100,997468320,2395,2385,2395,2385,1550
20230908,110000,993757635,2390,2385,2390,2380,10058
20230908,105900,969764590,2380,2385,2385,2380,35
20230908,105800,969681260,2380,2380,2380,2380,50
20230908,105700,969562260,2380,2380,2385,2380,189
20230908,105600,969112190,2380,2380,2380,2380,1229
20230908,105500,966187170,2380,2385,2385,2380,2139
20230908,105400,961085850,2380,2380,2385,2380,3651
20230908,105300,952396220,2385,2385,2385,2380,2569
20230908,105200,946269420,2385,2385,2385,2385,150
20230908,105100,945911670,2385,2395,2395,2385,1406
20230908,105000,942557605,2395,2385,2395,2385,2678
20230908,104900,936170555,2380,2380,2380,2380,153
20230908,104800,935806415,2380,2385,2385,2380,2598
20230908,104700,929623125,2390,2380,2390,2380,8001
20230908,104600,910580735,2385,2380,2385,2380,1610
20230908,104500,906743680,2380,2380,2380,2380,6811
20230908,104400,890533500,2385,2380,2385,2380,1031
20230908,104300,888077620,2385,2380,2385,2380,1747
20230908,104200,883916260,2385,2380,2385,2380,1422
20230908,104100,880525315,2380,2380,2380,2380,71
20230908,104000,880356335,2385,2380,2385,2380,1151
20230908,103900,877611455,2380,2380,2380,2380,0
20230908,103800,877611455,2380,2380,2380,2380,139
20230908,103700,877280635,2380,2385,2385,2380,2066
20230908,103600,872358555,2380,2390,2390,2380,43
20230908,103500,872256185,2385,2395,2395,2385,1314
20230908,103400,869122035,2385,2385,2390,2385,4464
20230908,103300,858474300,2400,2390,2400,2390,1729
20230908,103200,854338335,2385,2390,2390,2385,854
20230908,103100,852298575,2390,2390,2390,2385,2089
20230908,103000,847314245,2390,2400,2400,2390,14501
20230908,102900,812545840,2405,2400,2405,2400,78
20230908,102800,812358390,2410,2410,2410,2405,212
20230908,102700,811847520,2405,2410,2410,2405,540
20230908,102600,810546820,2405,2400,2405,2400,1462
20230908,102500,807031210,2400,2405,2410,2400,4384
20230908,102400,796509595,2405,2405,2410,2405,1306
20230908,102300,793368650,2405,2410,2410,2405,1265
20230908,102200,790326160,2410,2410,2410,2405,4792
20230908,102100,778792755,2420,2420,2420,2410,59926
20230908,102000,633984520,2425,2425,2430,2420,5655
20230908,101900,620293340,2420,2420,2425,2420,87
20230908,101800,620082795,2420,2425,2425,2420,155
20230908,101700,619707690,2420,2430,2430,2420,436
20230908,101600,618650530,2425,2430,2430,2425,1518
20230908,101500,614969370,2425,2430,2430,2425,58
20230908,101400,614828715,2430,2420,2430,2420,369
20230908,101300,613934480,2420,2425,2430,2420,151
20230908,101200,613568130,2425,2435,2435,2425,2542
20230908,101100,607402280,2435,2445,2445,2430,11530
20230908,101000,579339670,2440,2435,2440,2435,634
20230908,100900,577792850,2440,2435,2445,2435,18878
20230908,100800,531674885,2435,2435,2435,2435,580
20230908,100700,530262585,2440,2430,2440,2430,3443
20230908,100600,521878610,2430,2430,2435,2430,198
20230908,100500,521397170,2435,2435,2435,2430,933
20230908,100400,519125455,2435,2425,2435,2425,19375
20230908,100300,472037995,2430,2425,2430,2425,7402
20230908,100200,454061280,2425,2420,2430,2420,833
20230908,100100,452041390,2420,2430,2430,2420,1217
20230908,100000,449089675,2430,2425,2430,2425,48
20230908,095900,448973175,2425,2425,2425,2425,208
20230908,095800,448468775,2425,2425,2425,2425,11236
20230908,095700,421221475,2425,2430,2430,2425,300
20230908,095600,420493475,2430,2425,2430,2425,1073
20230908,095500,417889085,2420,2420,2420,2420,0
20230908,095400,417889085,2420,2430,2430,2420,260
20230908,095300,417258885,2420,2420,2420,2420,4367
20230908,095200,406690745,2420,2430,2430,2415,1786
20230908,095100,402371015,2435,2430,2440,2415,5409
20230908,095000,389214425,2430,2430,2430,2430,30
20230908,094900,389141525,2440,2435,2440,2435,828
20230908,094800,387125340,2440,2445,2445,2435,1563
20230908,094700,383315105,2445,2440,2445,2440,2166
20230908,094600,378024240,2445,2440,2445,2440,588
20230908,094500,376589510,2440,2435,2445,2435,106
20230908,094400,376330375,2445,2425,2445,2425,13914
20230908,094300,342486480,2425,2410,2425,2410,1181
20230908,094200,339638250,2410,2420,2420,2410,409
20230908,094100,338650490,2410,2410,2410,2410,2970
20230908,094000,331492790,2410,2420,2420,2410,1660
20230908,093900,327492170,2420,2420,2420,2420,2
20230908,093800,327487330,2425,2425,2425,2425,1
20230908,093700,327484905,2425,2425,2425,2410,4571
20230908,093600,316443885,2425,2425,2425,2425,5
20230908,093500,316431760,2425,2420,2425,2420,926
20230908,093400,314190790,2425,2420,2425,2420,2046
20230908,093300,309239465,2420,2420,2420,2420,463
20230908,093200,308119005,2420,2420,2420,2420,1461
20230908,093100,304583385,2425,2430,2430,2425,4267
20230908,093000,294214625,2430,2420,2430,2420,409
20230908,092900,293220775,2430,2435,2435,2430,2050
20230908,092800,288239025,2435,2425,2440,2425,3634
20230908,092700,279381960,2430,2420,2430,2420,1162
20230908,092600,276563930,2420,2420,2420,2420,1792
20230908,092500,272227290,2420,2430,2435,2420,10045
20230908,092400,247855110,2425,2425,2425,2420,5708
20230908,092300,234013250,2425,2430,2430,2425,326
20230908,092200,233221935,2430,2425,2430,2425,902
20230908,092100,231034075,2425,2425,2430,2425,350
20230908,092000,230185275,2430,2430,2430,2430,40
20230908,091900,230088075,2425,2430,2430,2425,133
20230908,091800,229765385,2425,2420,2430,2420,195
20230908,091700,229292385,2420,2420,2420,2420,5
20230908,091600,229280285,2420,2420,2430,2420,925
20230908,091500,227041675,2430,2430,2430,2430,11006
20230908,091400,200297095,2430,2430,2430,2430,6
20230908,091300,200282515,2435,2420,2435,2420,1095
20230908,091200,197625685,2425,2430,2430,2425,6890
20230908,091100,180896265,2435,2430,2435,2430,1013
20230908,091000,178431675,2435,2430,2435,2430,679
20230908,090900,176780420,2440,2450,2450,2435,7274
20230908,090800,159030865,2450,2440,2450,2440,7408
20230908,090700,140881290,2440,2445,2445,2440,1834
20230908,090600,136400835,2440,2450,2460,2440,4106
20230908,090500,126319505,2465,2440,2470,2425,10110
20230908,090400,101656750,2425,2425,2425,2425,613
20230908,090300,100170225,2425,2420,2425,2420,1378
20230908,090200,96828860,2420,2440,2440,2420,6409
20230908,090100,81251155,2440,2420,2440,2415,6146
20230908,090000,66379735,2420,2430,2445,2420,27328