stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185300,8553577605,2665,2665,2665,2665,59523
20230907,185200,8553577605,2665,2665,2665,2665,0
20230907,185100,8553577605,2665,2665,2665,2665,0
20230907,185000,8553577605,2665,2665,2665,2665,0
20230907,184900,8553577605,2665,2665,2665,2665,0
20230907,184800,8553577605,2665,2665,2665,2665,0
20230907,184700,8553577605,2665,2665,2665,2665,0
20230907,184600,8553577605,2665,2665,2665,2665,0
20230907,184500,8553577605,2665,2665,2665,2665,0
20230907,184400,8553577605,2665,2665,2665,2665,0
20230907,184300,8553577605,2665,2665,2665,2665,0
20230907,184200,8553577605,2665,2665,2665,2665,0
20230907,184100,8553577605,2665,2665,2665,2665,0
20230907,184000,8553577605,2665,2665,2665,2665,0
20230907,183900,8553577605,2665,2665,2665,2665,0
20230907,183800,8553577605,2665,2665,2665,2665,0
20230907,183700,8553577605,2665,2665,2665,2665,0
20230907,183600,8553577605,2665,2665,2665,2665,0
20230907,183500,8553577605,2665,2665,2665,2665,0
20230907,183400,8553577605,2665,2665,2665,2665,0
20230907,183300,8553577605,2665,2665,2665,2665,0
20230907,183200,8553577605,2665,2665,2665,2665,0
20230907,183100,8553577605,2665,2665,2665,2665,0
20230907,183000,8553577605,2665,2665,2665,2665,0
20230907,182900,8553577605,2665,2665,2665,2665,0
20230907,182800,8553577605,2665,2665,2665,2665,0
20230907,182700,8553577605,2665,2665,2665,2665,0
20230907,182600,8553577605,2665,2665,2665,2665,0
20230907,182500,8553577605,2665,2665,2665,2665,0
20230907,182400,8553577605,2665,2665,2665,2665,0
20230907,182300,8553577605,2665,2665,2665,2665,59523
20230907,182200,8553577605,2665,2665,2665,2665,0
20230907,182100,8553577605,2665,2665,2665,2665,0
20230907,182000,8553577605,2665,2665,2665,2665,0
20230907,181900,8553577605,2665,2665,2665,2665,0
20230907,181800,8553577605,2665,2665,2665,2665,0
20230907,181700,8553577605,2665,2665,2665,2665,0
20230907,181600,8553577605,2665,2665,2665,2665,0
20230907,181500,8553577605,2665,2665,2665,2665,0
20230907,181400,8553577605,2665,2665,2665,2665,0
20230907,181300,8553577605,2665,2665,2665,2665,0
20230907,181200,8553577605,2665,2665,2665,2665,0
20230907,181100,8553577605,2665,2665,2665,2665,0
20230907,181000,8553577605,2665,2665,2665,2665,0
20230907,180900,8553577605,2665,2665,2665,2665,0
20230907,180800,8553577605,2665,2665,2665,2665,0
20230907,180700,8553577605,2665,2665,2665,2665,0
20230907,180600,8553577605,2665,2665,2665,2665,0
20230907,180500,8553577605,2665,2665,2665,2665,0
20230907,180400,8553577605,2665,2665,2665,2665,0
20230907,180300,8553577605,2665,2665,2665,2665,0
20230907,180200,8553577605,2665,2665,2665,2665,0
20230907,180100,8553577605,2665,2665,2665,2665,0
20230907,180000,8553577605,2665,2665,2665,2665,0
20230907,175900,8553577605,2665,2665,2665,2665,0
20230907,175800,8553577605,2665,2665,2665,2665,0
20230907,175700,8553577605,2665,2665,2665,2665,0
20230907,175600,8553577605,2665,2665,2665,2665,0
20230907,175500,8553577605,2665,2665,2665,2665,0
20230907,175400,8553577605,2665,2665,2665,2665,0
20230907,175300,8553577605,2665,2665,2665,2665,59523
20230907,175200,8553577605,2665,2665,2665,2665,0
20230907,175100,8553577605,2665,2665,2665,2665,0
20230907,175000,8553577605,2665,2665,2665,2665,0
20230907,174900,8553577605,2665,2665,2665,2665,0
20230907,174800,8553577605,2665,2665,2665,2665,0
20230907,174700,8553577605,2665,2665,2665,2665,0
20230907,174600,8553577605,2665,2665,2665,2665,0
20230907,174500,8553577605,2665,2665,2665,2665,0
20230907,174400,8553577605,2665,2665,2665,2665,0
20230907,174300,8553577605,2665,2665,2665,2665,0
20230907,174200,8553577605,2665,2665,2665,2665,0
20230907,174100,8553577605,2665,2665,2665,2665,0
20230907,174000,8553577605,2665,2665,2665,2665,0
20230907,173900,8553577605,2665,2665,2665,2665,0
20230907,173800,8553577605,2665,2665,2665,2665,0
20230907,173700,8553577605,2665,2665,2665,2665,0
20230907,173600,8553577605,2665,2665,2665,2665,0
20230907,173500,8553577605,2665,2665,2665,2665,0
20230907,173400,8553577605,2665,2665,2665,2665,0
20230907,173300,8553577605,2665,2665,2665,2665,0
20230907,173200,8553577605,2665,2665,2665,2665,0
20230907,173100,8553577605,2665,2665,2665,2665,0
20230907,173000,8553577605,2665,2665,2665,2665,0
20230907,172900,8553577605,2665,2665,2665,2665,0
20230907,172800,8553577605,2665,2665,2665,2665,0
20230907,172700,8553577605,2665,2665,2665,2665,0
20230907,172600,8553577605,2665,2665,2665,2665,0
20230907,172500,8553577605,2665,2665,2665,2665,0
20230907,172400,8553577605,2665,2665,2665,2665,0
20230907,172300,8553577605,2665,2665,2665,2665,59523
20230907,172200,8553577605,2665,2665,2665,2665,0
20230907,172100,8553577605,2665,2665,2665,2665,0
20230907,172000,8553577605,2665,2665,2665,2665,0
20230907,171900,8553577605,2665,2665,2665,2665,0
20230907,171800,8553577605,2665,2665,2665,2665,0
20230907,171700,8553577605,2665,2665,2665,2665,0
20230907,171600,8553577605,2665,2665,2665,2665,0
20230907,171500,8553577605,2665,2665,2665,2665,0
20230907,171400,8553577605,2665,2665,2665,2665,0
20230907,171300,8553577605,2665,2665,2665,2665,0
20230907,171200,8553577605,2665,2665,2665,2665,0
20230907,171100,8553577605,2665,2665,2665,2665,0
20230907,171000,8553577605,2665,2665,2665,2665,0
20230907,170900,8553577605,2665,2665,2665,2665,0
20230907,170800,8553577605,2665,2665,2665,2665,0
20230907,170700,8553577605,2665,2665,2665,2665,0
20230907,170600,8553577605,2665,2665,2665,2665,0
20230907,170500,8553577605,2665,2665,2665,2665,0
20230907,170400,8553577605,2665,2665,2665,2665,0
20230907,170300,8553577605,2665,2665,2665,2665,0
20230907,170200,8553577605,2665,2665,2665,2665,0
20230907,170100,8553577605,2665,2665,2665,2665,0
20230907,170000,8553577605,2665,2665,2665,2665,0
20230907,165900,8553577605,2665,2665,2665,2665,0
20230907,165800,8553577605,2665,2665,2665,2665,0
20230907,165700,8553577605,2665,2665,2665,2665,0
20230907,165600,8553577605,2665,2665,2665,2665,0
20230907,165500,8553577605,2665,2665,2665,2665,0
20230907,165400,8553577605,2665,2665,2665,2665,0
20230907,165300,8553577605,2665,2665,2665,2665,59523
20230907,165200,8553577605,2665,2665,2665,2665,0
20230907,165100,8553577605,2665,2665,2665,2665,0
20230907,165000,8553577605,2665,2665,2665,2665,0
20230907,164900,8553577605,2665,2665,2665,2665,0
20230907,164800,8553577605,2665,2665,2665,2665,0
20230907,164700,8553577605,2665,2665,2665,2665,0
20230907,164600,8553577605,2665,2665,2665,2665,0
20230907,164500,8553577605,2665,2665,2665,2665,0
20230907,164400,8553577605,2665,2665,2665,2665,0
20230907,164300,8553577605,2665,2665,2665,2665,0
20230907,164200,8553577605,2665,2665,2665,2665,0
20230907,164100,8553577605,2665,2665,2665,2665,0
20230907,164000,8553577605,2665,2665,2665,2665,0
20230907,163900,8553577605,2665,2665,2665,2665,0
20230907,163800,8553577605,2665,2665,2665,2665,0
20230907,163700,8553577605,2665,2665,2665,2665,0
20230907,163600,8553577605,2665,2665,2665,2665,0
20230907,163500,8553577605,2665,2665,2665,2665,0
20230907,163400,8553577605,2665,2665,2665,2665,0
20230907,163300,8553577605,2665,2665,2665,2665,0
20230907,163200,8553577605,2665,2665,2665,2665,0
20230907,163100,8553577605,2665,2665,2665,2665,0
20230907,163000,8553577605,2665,2665,2665,2665,0
20230907,162900,8553577605,2665,2665,2665,2665,0
20230907,162800,8553577605,2665,2665,2665,2665,0
20230907,162700,8553577605,2665,2665,2665,2665,0
20230907,162600,8553577605,2665,2665,2665,2665,0
20230907,162500,8553577605,2665,2665,2665,2665,0
20230907,162400,8553577605,2665,2665,2665,2665,0
20230907,162300,8553577605,2665,2665,2665,2665,59523
20230907,162200,8553577605,2665,2665,2665,2665,0
20230907,162100,8553577605,2665,2665,2665,2665,0
20230907,162000,8553577605,2665,2665,2665,2665,0
20230907,161900,8553577605,2665,2665,2665,2665,0
20230907,161800,8553577605,2665,2665,2665,2665,0
20230907,161700,8553577605,2665,2665,2665,2665,0
20230907,161600,8553577605,2665,2665,2665,2665,0
20230907,161500,8553577605,2665,2665,2665,2665,0
20230907,161400,8553577605,2665,2665,2665,2665,0
20230907,161300,8553577605,2665,2665,2665,2665,0
20230907,161200,8553577605,2665,2665,2665,2665,0
20230907,161100,8553577605,2665,2665,2665,2665,0
20230907,161000,8553577605,2665,2665,2665,2665,0
20230907,160900,8553577605,2665,2665,2665,2665,0
20230907,160800,8553577605,2665,2665,2665,2665,0
20230907,160700,8553577605,2665,2665,2665,2665,0
20230907,160600,8553577605,2665,2665,2665,2665,0
20230907,160500,8553577605,2665,2665,2665,2665,0
20230907,160400,8553577605,2665,2665,2665,2665,0
20230907,160300,8553577605,2665,2665,2665,2665,0
20230907,160200,8553577605,2665,2665,2665,2665,0
20230907,160100,8553577605,2665,2665,2665,2665,0
20230907,160000,8553577605,2665,2665,2665,2665,0
20230907,155900,8553577605,2665,2665,2665,2665,0
20230907,155800,8553577605,2665,2665,2665,2665,0
20230907,155700,8553577605,2665,2665,2665,2665,0
20230907,155600,8553577605,2665,2665,2665,2665,0
20230907,155500,8553577605,2665,2665,2665,2665,0
20230907,155400,8553577605,2665,2665,2665,2665,0
20230907,155300,8553577605,2665,2665,2665,2665,59523
20230907,155200,8553577605,2665,2665,2665,2665,0
20230907,155100,8553577605,2665,2665,2665,2665,0
20230907,155000,8553577605,2665,2665,2665,2665,0
20230907,154900,8553577605,2665,2665,2665,2665,0
20230907,154800,8553577605,2665,2665,2665,2665,0
20230907,154700,8553577605,2665,2665,2665,2665,0
20230907,154600,8553577605,2665,2665,2665,2665,0
20230907,154500,8553577605,2665,2665,2665,2665,0
20230907,154400,8553577605,2665,2665,2665,2665,0
20230907,154300,8553577605,2665,2665,2665,2665,0
20230907,154200,8553577605,2665,2665,2665,2665,0
20230907,154100,8553577605,2665,2665,2665,2665,0
20230907,154000,8553577605,2665,2665,2665,2665,0
20230907,153900,8553577605,2665,2665,2665,2665,0
20230907,153800,8553577605,2665,2665,2665,2665,0
20230907,153700,8553577605,2665,2665,2665,2665,0
20230907,153600,8553577605,2665,2665,2665,2665,0
20230907,153500,8553577605,2665,2665,2665,2665,0
20230907,153400,8553577605,2665,2665,2665,2665,0
20230907,153300,8553577605,2665,2665,2665,2665,0
20230907,153200,8553577605,2665,2665,2665,2665,0
20230907,153100,8553577605,2665,2665,2665,2665,0
20230907,153000,8553577605,2665,2665,2665,2665,59523
20230907,152900,8394948810,2665,2665,2665,2665,0
20230907,152800,8394948810,2665,2665,2665,2665,0
20230907,152700,8394948810,2665,2665,2665,2665,0
20230907,152600,8394948810,2665,2665,2665,2665,0
20230907,152500,8394948810,2665,2665,2665,2665,0
20230907,152400,8394948810,2665,2665,2665,2665,0
20230907,152300,8394948810,2665,2665,2665,2665,0
20230907,152200,8394948810,2665,2665,2665,2665,0
20230907,152100,8394948810,2665,2665,2665,2665,0
20230907,152000,8394948810,2665,2665,2665,2665,0
20230907,151900,8394948810,2665,2665,2665,2660,5426
20230907,151800,8380504480,2660,2665,2665,2660,15452
20230907,151700,8339389855,2660,2665,2665,2660,2343
20230907,151600,8333147160,2665,2660,2665,2660,10411
20230907,151500,8305453895,2660,2660,2665,2660,13872
20230907,151400,8268553820,2660,2665,2665,2660,1127
20230907,151300,8265553070,2665,2660,2665,2660,11282
20230907,151200,8235538435,2660,2660,2665,2660,911
20230907,151100,8233112080,2660,2665,2665,2660,2431
20230907,151000,8226635275,2665,2660,2665,2660,8703
20230907,150900,8203485230,2660,2660,2665,2655,11326
20230907,150800,8173363490,2660,2660,2660,2655,25915
20230907,150700,8104500680,2660,2660,2660,2655,16465
20230907,150600,8060704145,2660,2665,2665,2660,45945
20230907,150500,7938477820,2665,2665,2665,2660,21463
20230907,150400,7881361850,2670,2665,2670,2665,11573
20230907,150300,7850519600,2670,2670,2670,2665,2873
20230907,150200,7842849085,2670,2670,2670,2665,19106
20230907,150100,7791904965,2670,2675,2675,2670,17407
20230907,150000,7745426775,2675,2675,2675,2670,2932
20230907,145900,7737583775,2675,2675,2675,2670,2064
20230907,145800,7732069950,2670,2675,2675,2670,2931
20230907,145700,7724232025,2675,2675,2675,2670,2128
20230907,145600,7718540920,2675,2675,2675,2670,5973
20230907,145500,7702568150,2670,2675,2675,2670,1500
20230907,145400,7698556345,2675,2670,2675,2670,1121
20230907,145300,7695560670,2675,2670,2675,2670,3039
20230907,145200,7687442300,2670,2670,2675,2670,11324
20230907,145100,7657196725,2675,2670,2675,2670,7159
20230907,145000,7638048160,2670,2675,2675,2670,1071
20230907,144900,7635183480,2675,2675,2675,2670,2564
20230907,144800,7628335785,2675,2670,2675,2670,1625
20230907,144700,7623994895,2670,2670,2670,2665,11494
20230907,144600,7593355915,2670,2670,2670,2665,1131
20230907,144500,7590338695,2670,2670,2670,2670,1635
20230907,144400,7585973245,2670,2670,2675,2670,1138
20230907,144300,7582932810,2675,2670,2675,2670,2413
20230907,144200,7576485340,2675,2670,2675,2670,3680
20230907,144100,7566656475,2665,2665,2670,2665,10746
20230907,144000,7538015355,2670,2670,2670,2665,4566
20230907,143900,7525826065,2665,2670,2675,2665,9205
20230907,143800,7501246820,2670,2665,2670,2665,7665
20230907,143700,7480786290,2670,2670,2670,2665,2966
20230907,143600,7472877600,2665,2670,2670,2665,2130
20230907,143500,7467191760,2670,2665,2670,2665,18443
20230907,143400,7418033640,2670,2670,2670,2665,1595
20230907,143300,7413780295,2665,2670,2670,2665,7003
20230907,143200,7395117290,2665,2670,2670,2665,3473
20230907,143100,7385856410,2670,2665,2670,2665,2031
20230907,143000,7380443640,2670,2670,2670,2665,387
20230907,142900,7379410355,2670,2670,2670,2665,6613
20230907,142800,7361783605,2670,2665,2670,2665,12866
20230907,142700,7327495010,2670,2670,2670,2665,1584
20230907,142600,7323265735,2670,2670,2675,2665,1473
20230907,142500,7319333295,2675,2670,2675,2670,11424
20230907,142400,7288831135,2670,2670,2670,2670,1500
20230907,142300,7284826135,2670,2670,2670,2670,1661
20230907,142200,7280391265,2675,2670,2675,2670,3598
20230907,142100,7270783515,2670,2670,2670,2670,14653
20230907,142000,7231660005,2670,2670,2675,2670,2414
20230907,141900,7225214570,2670,2670,2675,2670,2405
20230907,141800,7218788540,2670,2670,2670,2670,42
20230907,141700,7218676400,2670,2675,2675,2670,1319
20230907,141600,7215154545,2675,2675,2675,2670,3867
20230907,141500,7204826320,2675,2675,2675,2675,777
20230907,141400,7202747845,2675,2675,2675,2670,273
20230907,141300,7202018395,2670,2670,2675,2670,3783
20230907,141200,7191917760,2670,2670,2670,2670,651
20230907,141100,7190179590,2670,2670,2675,2670,3652
20230907,141000,7180428700,2670,2675,2675,2670,1618
20230907,140900,7176106560,2675,2675,2675,2675,413
20230907,140800,7175001785,2675,2670,2675,2670,3289
20230907,140700,7166214995,2675,2675,2675,2670,2446
20230907,140600,7159680110,2675,2670,2675,2670,9250
20230907,140500,7134937110,2670,2670,2670,2670,118
20230907,140400,7134622050,2670,2675,2675,2670,1159
20230907,140300,7131527130,2675,2670,2675,2670,1624
20230907,140200,7127185775,2670,2675,2675,2670,2780
20230907,140100,7119758540,2675,2675,2675,2670,4758
20230907,140000,7107038960,2670,2670,2675,2670,4212
20230907,135900,7095790860,2670,2670,2670,2670,990
20230907,135800,7093147560,2670,2670,2675,2670,8846
20230907,135700,7069528310,2675,2670,2675,2670,814
20230907,135600,7067351925,2675,2675,2675,2675,170
20230907,135500,7066897175,2675,2675,2675,2670,331
20230907,135400,7066011855,2670,2675,2675,2670,2799
20230907,135300,7058538305,2675,2670,2675,2670,6057
20230907,135200,7042365070,2670,2675,2675,2670,2172
20230907,135100,7036564920,2675,2670,2675,2670,1984
20230907,135000,7031260220,2675,2675,2675,2670,2033
20230907,134900,7025829445,2675,2675,2675,2670,929
20230907,134800,7023344910,2670,2675,2675,2670,484
20230907,134700,7022051705,2675,2675,2680,2675,3086
20230907,134600,7013796335,2675,2670,2675,2670,6955
20230907,134500,6995212875,2670,2675,2675,2670,3840
20230907,134400,6984942650,2675,2665,2675,2665,2353
20230907,134300,6978657765,2670,2665,2670,2665,653
20230907,134200,6976917515,2670,2670,2670,2665,822
20230907,134100,6974724705,2670,2670,2675,2665,3401
20230907,134000,6965649160,2670,2670,2670,2665,3337
20230907,133900,6956744370,2670,2670,2670,2670,92
20230907,133800,6956498730,2670,2670,2670,2665,2586
20230907,133700,6949605330,2670,2670,2670,2665,1886
20230907,133600,6944572210,2670,2675,2675,2670,12609
20230907,133500,6910896775,2675,2675,2675,2670,2096
20230907,133400,6905297200,2675,2675,2675,2670,22571
20230907,133300,6845019650,2675,2675,2675,2675,11696
20230907,133200,6813732850,2675,2680,2680,2675,2282
20230907,133100,6807628365,2680,2680,2680,2675,1731
20230907,133000,6802996785,2675,2680,2680,2675,3466
20230907,132900,6793709320,2670,2675,2680,2670,967
20230907,132800,6791122840,2670,2670,2675,2670,9789
20230907,132700,6764945755,2670,2670,2675,2670,1349
20230907,132600,6761342320,2670,2675,2675,2670,1954
20230907,132500,6756124640,2675,2670,2675,2670,198
20230907,132400,6755595380,2670,2670,2670,2670,414
20230907,132300,6754490000,2670,2670,2670,2670,2892
20230907,132200,6746768360,2670,2670,2670,2670,1427
20230907,132100,6742958270,2670,2675,2675,2670,2121
20230907,132000,6737284695,2675,2675,2675,2675,5640
20230907,131900,6722197695,2675,2670,2675,2670,11587
20230907,131800,6691231540,2670,2670,2670,2670,6039
20230907,131700,6675107410,2670,2675,2675,2670,2839
20230907,131600,6667526680,2675,2670,2675,2670,1825
20230907,131500,6662651335,2670,2670,2670,2670,2460
20230907,131400,6656083135,2670,2675,2675,2670,5538
20230907,131300,6641295620,2675,2675,2675,2675,2052
20230907,131200,6635806520,2675,2675,2675,2675,5315
20230907,131100,6621588895,2675,2680,2680,2675,4430
20230907,131000,6609726810,2675,2675,2680,2675,700
20230907,130900,6607851245,2675,2680,2680,2675,12344
20230907,130800,6574820800,2680,2675,2680,2675,12528
20230907,130700,6541304580,2680,2680,2680,2680,1213
20230907,130600,6538053740,2680,2685,2685,2680,26679
20230907,130500,6466550030,2685,2685,2690,2685,589
20230907,130400,6464968455,2685,2685,2685,2680,862
20230907,130300,6462654005,2685,2690,2690,2680,1051
20230907,130200,6459831785,2690,2685,2690,2685,8272
20230907,130100,6437621105,2685,2685,2690,2685,5001
20230907,130000,6424177275,2685,2690,2690,2685,3904
20230907,125900,6413692555,2690,2690,2690,2685,7891
20230907,125800,6392496855,2690,2685,2690,2685,8314
20230907,125700,6370139560,2680,2690,2690,2680,19291
20230907,125600,6318329045,2685,2685,2690,2685,408
20230907,125500,6317232280,2690,2685,2690,2685,1715
20230907,125400,6312623185,2685,2690,2690,2685,408
20230907,125300,6311526155,2690,2690,2690,2690,2552
20230907,125200,6304661275,2690,2690,2690,2685,2468
20230907,125100,6298026860,2690,2680,2690,2680,2821
20230907,125000,6290443355,2685,2685,2685,2680,10175
20230907,124900,6263125480,2685,2680,2685,2680,474
20230907,124800,6261853540,2680,2685,2685,2680,2270
20230907,124700,6255763545,2685,2685,2685,2680,3674
20230907,124600,6245901420,2685,2685,2685,2680,4065
20230907,124500,6234987190,2680,2685,2685,2680,1697
20230907,124400,6230439125,2680,2680,2685,2680,510
20230907,124300,6229072125,2680,2680,2680,2675,7466
20230907,124200,6209071730,2680,2680,2680,2680,227
20230907,124100,6208463370,2680,2675,2680,2675,514
20230907,124000,6207088350,2675,2685,2685,2675,791
20230907,123900,6204969645,2680,2680,2685,2680,6294
20230907,123800,6188098590,2685,2685,2685,2685,1475
20230907,123700,6184138215,2680,2685,2685,2680,1943
20230907,123600,6178926475,2685,2685,2685,2680,5362
20230907,123500,6164542120,2685,2685,2685,2680,671
20230907,123400,6162743130,2685,2680,2685,2680,1582
20230907,123300,6158495660,2680,2685,2685,2680,1939
20230907,123200,6153292235,2680,2685,2685,2680,447
20230907,123100,6152093330,2685,2680,2685,2680,739
20230907,123000,6150112800,2685,2685,2690,2680,2320
20230907,122900,6143875630,2685,2685,2685,2685,187
20230907,122800,6143373535,2685,2680,2685,2680,3592
20230907,122700,6133731910,2680,2680,2685,2680,1416
20230907,122600,6129930490,2685,2680,2685,2680,587
20230907,122500,6128357255,2680,2680,2680,2680,2000
20230907,122400,6122997255,2675,2685,2685,2675,1868
20230907,122300,6117999635,2685,2685,2685,2680,795
20230907,122200,6115867125,2685,2685,2685,2680,7805
20230907,122100,6094948060,2685,2685,2690,2685,12502
20230907,122000,6061378760,2685,2685,2685,2680,5650
20230907,121900,6046215175,2685,2685,2685,2685,425
20230907,121800,6045074050,2685,2685,2685,2685,2559
20230907,121700,6038203135,2680,2685,2685,2680,592
20230907,121600,6036616145,2685,2680,2685,2675,9153
20230907,121500,6012079860,2680,2675,2680,2675,893
20230907,121400,6009688915,2675,2675,2680,2675,1466
20230907,121300,6005765595,2675,2680,2680,2675,1254
20230907,121200,6002410995,2680,2680,2680,2675,4038
20230907,121100,5991594110,2675,2675,2680,2675,1022
20230907,121000,5988860220,2675,2675,2680,2675,923
20230907,120900,5986391170,2680,2680,2680,2675,6847
20230907,120800,5968046930,2680,2675,2680,2675,3392
20230907,120700,5958967725,2675,2675,2680,2675,611
20230907,120600,5957333050,2675,2680,2680,2675,700
20230907,120500,5955460375,2680,2675,2680,2675,1899
20230907,120400,5950375130,2675,2675,2675,2670,1006
20230907,120300,5947687485,2670,2670,2670,2670,1
20230907,120200,5947684815,2675,2675,2675,2670,5124
20230907,120100,5933989900,2675,2675,2675,2670,4148
20230907,120000,5922909005,2675,2675,2675,2670,1398
20230907,115900,5919172670,2670,2670,2670,2670,1485
20230907,115800,5915207720,2670,2670,2675,2670,6988
20230907,115700,5896549650,2670,2670,2675,2670,14880
20230907,115600,5856814340,2670,2670,2670,2670,5181
20230907,115500,5842981070,2670,2675,2675,2670,1630
20230907,115400,5838623285,2675,2675,2675,2670,1453
20230907,115300,5834738835,2675,2680,2680,2675,16057
20230907,115200,5791785710,2680,2675,2680,2675,3450
20230907,115100,5782544860,2675,2675,2680,2675,3848
20230907,115000,5772240690,2680,2680,2680,2680,6211
20230907,114900,5755595210,2680,2685,2685,2680,1309
20230907,114800,5752086590,2685,2680,2685,2680,3612
20230907,114700,5742390455,2680,2680,2685,2680,1481
20230907,114600,5738421370,2680,2680,2685,2680,253
20230907,114500,5737743325,2680,2680,2685,2680,3233
20230907,114400,5729076830,2680,2680,2680,2675,6641
20230907,114300,5711279000,2680,2680,2680,2675,4997
20230907,114200,5697902530,2680,2680,2685,2680,13517
20230907,114100,5661674305,2680,2685,2690,2680,20382
20230907,114000,5606945830,2690,2690,2690,2685,875
20230907,113900,5604596265,2685,2690,2690,2685,2066
20230907,113800,5599045530,2690,2690,2690,2685,2994
20230907,113700,5590991720,2690,2690,2690,2685,2125
20230907,113600,5585276325,2690,2690,2690,2685,3652
20230907,113500,5575461560,2685,2685,2690,2685,4624
20230907,113400,5563044945,2685,2685,2690,2685,12451
20230907,113300,5529604315,2685,2690,2690,2685,1092
20230907,113200,5526669190,2690,2695,2695,2685,5157
20230907,113100,5512809860,2695,2690,2695,2685,6968
20230907,113000,5494068865,2690,2695,2695,2690,43117
20230907,112900,5378083525,2695,2690,2695,2690,2208
20230907,112800,5372133295,2690,2695,2700,2690,27280
20230907,112700,5298618810,2695,2695,2695,2690,16994
20230907,112600,5252823505,2695,2695,2695,2690,18904
20230907,112500,5201889435,2695,2695,2705,2690,79338
20230907,112400,4987891645,2695,2700,2705,2685,125323
20230907,112300,4650249650,2705,2685,2705,2685,71920
20230907,112200,4456389500,2685,2680,2685,2675,21628
20230907,112100,4398360295,2680,2680,2680,2675,10808
20230907,112000,4369395660,2675,2685,2685,2675,19684
20230907,111900,4316638795,2680,2685,2685,2680,17799
20230907,111800,4268861300,2685,2680,2685,2675,25670
20230907,111700,4200078140,2680,2670,2680,2670,29537
20230907,111600,4121109040,2670,2670,2670,2665,7929
20230907,111500,4099943610,2665,2665,2670,2660,10837
20230907,111400,4071061985,2660,2660,2665,2655,11523
20230907,111300,4040410760,2655,2655,2660,2655,1484
20230907,111200,4036470640,2655,2655,2660,2655,564
20230907,111100,4034972690,2655,2655,2655,2650,17831
20230907,111000,3987646925,2645,2650,2655,2645,8043
20230907,110900,3966340205,2650,2650,2650,2645,3431
20230907,110800,3957248205,2650,2645,2650,2645,1677
20230907,110700,3952812040,2645,2645,2645,2645,1059
20230907,110600,3950010985,2650,2645,2650,2645,434
20230907,110500,3948862805,2645,2645,2650,2645,1427
20230907,110400,3945085525,2645,2650,2650,2645,521
20230907,110300,3943706665,2650,2650,2650,2645,1527
20230907,110200,3939662385,2645,2645,2645,2640,6608
20230907,110100,3922187725,2645,2640,2645,2640,2762
20230907,110000,3914894210,2640,2645,2645,2640,861
20230907,105900,3912620595,2640,2645,2645,2640,8822
20230907,105800,3889330300,2645,2640,2645,2640,9053
20230907,105700,3865429625,2645,2645,2645,2640,8376
20230907,105600,3843314775,2645,2640,2645,2635,4619
20230907,105500,3831134860,2640,2640,2645,2640,641
20230907,105400,3829442435,2645,2640,2645,2640,1242
20230907,105300,3826163380,2645,2640,2645,2640,1002
20230907,105200,3823518090,2645,2635,2645,2635,12460
20230907,105100,3790637300,2635,2630,2640,2630,35054
20230907,105000,3698303735,2630,2630,2635,2630,1164
20230907,104900,3695240310,2630,2640,2640,2630,54868
20230907,104800,3550856745,2640,2635,2640,2635,17531
20230907,104700,3504661135,2635,2640,2640,2635,2870
20230907,104600,3497091840,2640,2635,2640,2635,555
20230907,104500,3495626650,2640,2640,2645,2635,20004
20230907,104400,3442877740,2640,2640,2645,2640,8552
20230907,104300,3420300450,2645,2640,2645,2640,4150
20230907,104200,3409338615,2645,2645,2645,2640,13423
20230907,104100,3373874230,2640,2645,2645,2640,19989
20230907,104000,3321054340,2645,2640,2645,2640,1265
20230907,103900,3317713280,2645,2645,2645,2640,3407
20230907,103800,3308713460,2640,2640,2645,2640,11118
20230907,103700,3279361160,2640,2640,2645,2640,1185
20230907,103600,3276231755,2640,2640,2645,2640,3270
20230907,103500,3267597940,2640,2640,2645,2640,4416
20230907,103400,3255939580,2645,2645,2645,2645,2053
20230907,103300,3250509395,2645,2645,2645,2640,4514
20230907,103200,3238590460,2645,2640,2645,2640,13696
20230907,103100,3202412425,2640,2650,2650,2640,13340
20230907,103000,3167133110,2645,2650,2650,2645,6235
20230907,102900,3150636590,2645,2645,2650,2645,2523
20230907,102800,3143956540,2645,2645,2650,2645,5227
20230907,102700,3130119010,2645,2645,2650,2645,1687
20230907,102600,3125656550,2650,2645,2650,2645,1112
20230907,102500,3122715200,2645,2650,2650,2645,1929
20230907,102400,3117606485,2650,2645,2650,2645,6573
20230907,102300,3100209620,2645,2645,2650,2645,4945
20230907,102200,3087119920,2645,2650,2655,2645,6921
20230907,102100,3068783170,2650,2650,2650,2645,11329
20230907,102000,3038808415,2650,2650,2655,2645,5271
20230907,101900,3024857915,2655,2650,2655,2645,4418
20230907,101800,3013131235,2650,2650,2650,2650,17380
20230907,101700,2967074235,2650,2655,2655,2650,4936
20230907,101600,2953990850,2650,2655,2655,2650,5499
20230907,101500,2939391105,2655,2650,2660,2650,12268
20230907,101400,2906812675,2655,2655,2660,2650,6890
20230907,101300,2888528325,2655,2650,2655,2645,3084
20230907,101200,2880360200,2645,2650,2655,2645,3970
20230907,101100,2869850565,2650,2650,2655,2645,8061
20230907,101000,2848490400,2645,2645,2655,2645,3259
20230907,100900,2839869760,2645,2645,2650,2645,11446
20230907,100800,2809560965,2650,2645,2650,2645,12601
20230907,100700,2776225630,2645,2650,2650,2645,10759
20230907,100600,2747767365,2650,2650,2650,2640,7375
20230907,100500,2728257780,2645,2645,2650,2645,449
20230907,100400,2727068955,2650,2635,2650,2635,22620
20230907,100300,2667411740,2635,2635,2640,2635,15360
20230907,100200,2626902245,2640,2640,2640,2635,9125
20230907,100100,2602829620,2640,2640,2640,2635,8290
20230907,100000,2580966305,2640,2640,2645,2640,14111
20230907,095900,2543713195,2640,2640,2645,2640,16620
20230907,095800,2499836220,2640,2640,2645,2640,3472
20230907,095700,2490665570,2640,2640,2645,2640,3963
20230907,095600,2480199650,2640,2640,2645,2640,8317
20230907,095500,2458226515,2645,2640,2645,2640,16016
20230907,095400,2415924660,2640,2640,2645,2640,9180
20230907,095300,2391684925,2640,2645,2645,2640,4372
20230907,095200,2380135105,2645,2645,2645,2640,41571
20230907,095100,2270347975,2645,2650,2655,2645,13059
20230907,095000,2235734605,2645,2645,2655,2645,20287
20230907,094900,2182046955,2645,2645,2650,2645,20454
20230907,094800,2127939360,2645,2655,2660,2645,19688
20230907,094700,2075738965,2655,2660,2660,2655,5317
20230907,094600,2061618785,2655,2660,2660,2655,5374
20230907,094500,2047336365,2655,2660,2660,2655,4817
20230907,094400,2034542510,2660,2655,2665,2655,6122
20230907,094300,2018257495,2660,2660,2665,2660,16993
20230907,094200,1972980725,2660,2660,2660,2655,15856
20230907,094100,1930832070,2660,2660,2665,2660,21934
20230907,094000,1872468835,2655,2660,2660,2650,11930
20230907,093900,1840796815,2660,2655,2660,2650,1886
20230907,093800,1835794360,2650,2650,2660,2645,25756
20230907,093700,1767466875,2650,2650,2650,2640,24562
20230907,093600,1702565165,2650,2645,2650,2640,12655
20230907,093500,1669089115,2645,2640,2645,2635,45310
20230907,093400,1549605530,2640,2640,2645,2635,14974
20230907,093300,1510080695,2645,2635,2645,2635,33979
20230907,093200,1420381230,2635,2630,2640,2630,38129
20230907,093100,1319954690,2635,2640,2640,2630,28274
20230907,093000,1245453380,2640,2635,2640,2635,20905
20230907,092900,1190347130,2635,2640,2645,2635,13416
20230907,092800,1154928925,2645,2640,2645,2635,17027
20230907,092700,1109992045,2645,2645,2650,2640,30633
20230907,092600,1029087040,2650,2650,2650,2645,20059
20230907,092500,976029650,2650,2650,2650,2645,4700
20230907,092400,963581690,2645,2655,2655,2645,18602
20230907,092300,914290580,2650,2650,2655,2650,6399
20230907,092200,897332075,2650,2650,2655,2645,5214
20230907,092100,883520205,2650,2655,2655,2650,17389
20230907,092000,837436935,2650,2655,2655,2650,5999
20230907,091900,821530295,2655,2650,2655,2650,6512
20230907,091800,804254595,2655,2655,2655,2650,2907
20230907,091700,796546500,2655,2655,2655,2650,3220
20230907,091600,787997905,2655,2655,2655,2650,4251
20230907,091500,776727760,2655,2655,2655,2650,9564
20230907,091400,751369285,2655,2665,2665,2655,14461
20230907,091300,712935795,2660,2655,2660,2650,16796
20230907,091200,668305585,2655,2655,2655,2650,6917
20230907,091100,649943975,2650,2650,2655,2650,16849
20230907,091000,605217630,2650,2650,2655,2650,3900
20230907,090900,594871170,2650,2650,2655,2645,8008
20230907,090800,573645800,2655,2655,2655,2650,4744
20230907,090700,561070585,2655,2650,2655,2645,17973
20230907,090600,513488195,2650,2645,2650,2640,16037
20230907,090500,471060920,2645,2640,2650,2635,28567
20230907,090400,395580470,2645,2650,2650,2640,9899
20230907,090300,369416000,2650,2665,2665,2650,30132
20230907,090200,289422120,2665,2670,2670,2650,29279
20230907,090100,211540370,2650,2635,2675,2630,41087
20230907,090000,102487015,2635,2655,2655,2635,36550