stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203800,1606849575,2875,2875,2875,2875,19020
20230908,203700,1606849575,2875,2875,2875,2875,0
20230908,203600,1606849575,2875,2875,2875,2875,0
20230908,203500,1606849575,2875,2875,2875,2875,0
20230908,203400,1606849575,2875,2875,2875,2875,0
20230908,203300,1606849575,2875,2875,2875,2875,0
20230908,203200,1606849575,2875,2875,2875,2875,0
20230908,203100,1606849575,2875,2875,2875,2875,0
20230908,203000,1606849575,2875,2875,2875,2875,0
20230908,202900,1606849575,2875,2875,2875,2875,0
20230908,202800,1606849575,2875,2875,2875,2875,0
20230908,202700,1606849575,2875,2875,2875,2875,0
20230908,202600,1606849575,2875,2875,2875,2875,0
20230908,202500,1606849575,2875,2875,2875,2875,0
20230908,202400,1606849575,2875,2875,2875,2875,0
20230908,202300,1606849575,2875,2875,2875,2875,0
20230908,202200,1606849575,2875,2875,2875,2875,0
20230908,202100,1606849575,2875,2875,2875,2875,0
20230908,202000,1606849575,2875,2875,2875,2875,0
20230908,201900,1606849575,2875,2875,2875,2875,0
20230908,201800,1606849575,2875,2875,2875,2875,0
20230908,201700,1606849575,2875,2875,2875,2875,0
20230908,201600,1606849575,2875,2875,2875,2875,0
20230908,201500,1606849575,2875,2875,2875,2875,0
20230908,201400,1606849575,2875,2875,2875,2875,0
20230908,201300,1606849575,2875,2875,2875,2875,0
20230908,201200,1606849575,2875,2875,2875,2875,0
20230908,201100,1606849575,2875,2875,2875,2875,0
20230908,201000,1606849575,2875,2875,2875,2875,0
20230908,200900,1606849575,2875,2875,2875,2875,0
20230908,200800,1606849575,2875,2875,2875,2875,19020
20230908,200700,1606849575,2875,2875,2875,2875,0
20230908,200600,1606849575,2875,2875,2875,2875,0
20230908,200500,1606849575,2875,2875,2875,2875,0
20230908,200400,1606849575,2875,2875,2875,2875,0
20230908,200300,1606849575,2875,2875,2875,2875,0
20230908,200200,1606849575,2875,2875,2875,2875,0
20230908,200100,1606849575,2875,2875,2875,2875,0
20230908,200000,1606849575,2875,2875,2875,2875,0
20230908,195900,1606849575,2875,2875,2875,2875,0
20230908,195800,1606849575,2875,2875,2875,2875,0
20230908,195700,1606849575,2875,2875,2875,2875,0
20230908,195600,1606849575,2875,2875,2875,2875,0
20230908,195500,1606849575,2875,2875,2875,2875,0
20230908,195400,1606849575,2875,2875,2875,2875,0
20230908,195300,1606849575,2875,2875,2875,2875,0
20230908,195200,1606849575,2875,2875,2875,2875,0
20230908,195100,1606849575,2875,2875,2875,2875,0
20230908,195000,1606849575,2875,2875,2875,2875,0
20230908,194900,1606849575,2875,2875,2875,2875,0
20230908,194800,1606849575,2875,2875,2875,2875,0
20230908,194700,1606849575,2875,2875,2875,2875,0
20230908,194600,1606849575,2875,2875,2875,2875,0
20230908,194500,1606849575,2875,2875,2875,2875,0
20230908,194400,1606849575,2875,2875,2875,2875,0
20230908,194300,1606849575,2875,2875,2875,2875,0
20230908,194200,1606849575,2875,2875,2875,2875,0
20230908,194100,1606849575,2875,2875,2875,2875,0
20230908,194000,1606849575,2875,2875,2875,2875,0
20230908,193900,1606849575,2875,2875,2875,2875,0
20230908,193800,1606849575,2875,2875,2875,2875,19020
20230908,193700,1606849575,2875,2875,2875,2875,0
20230908,193600,1606849575,2875,2875,2875,2875,0
20230908,193500,1606849575,2875,2875,2875,2875,0
20230908,193400,1606849575,2875,2875,2875,2875,0
20230908,193300,1606849575,2875,2875,2875,2875,0
20230908,193200,1606849575,2875,2875,2875,2875,0
20230908,193100,1606849575,2875,2875,2875,2875,0
20230908,193000,1606849575,2875,2875,2875,2875,0
20230908,192900,1606849575,2875,2875,2875,2875,0
20230908,192800,1606849575,2875,2875,2875,2875,0
20230908,192700,1606849575,2875,2875,2875,2875,0
20230908,192600,1606849575,2875,2875,2875,2875,0
20230908,192500,1606849575,2875,2875,2875,2875,0
20230908,192400,1606849575,2875,2875,2875,2875,0
20230908,192300,1606849575,2875,2875,2875,2875,0
20230908,192200,1606849575,2875,2875,2875,2875,0
20230908,192100,1606849575,2875,2875,2875,2875,0
20230908,192000,1606849575,2875,2875,2875,2875,0
20230908,191900,1606849575,2875,2875,2875,2875,0
20230908,191800,1606849575,2875,2875,2875,2875,0
20230908,191700,1606849575,2875,2875,2875,2875,0
20230908,191600,1606849575,2875,2875,2875,2875,0
20230908,191500,1606849575,2875,2875,2875,2875,0
20230908,191400,1606849575,2875,2875,2875,2875,0
20230908,191300,1606849575,2875,2875,2875,2875,0
20230908,191200,1606849575,2875,2875,2875,2875,0
20230908,191100,1606849575,2875,2875,2875,2875,0
20230908,191000,1606849575,2875,2875,2875,2875,0
20230908,190900,1606849575,2875,2875,2875,2875,0
20230908,190800,1606849575,2875,2875,2875,2875,19020
20230908,190700,1606849575,2875,2875,2875,2875,0
20230908,190600,1606849575,2875,2875,2875,2875,0
20230908,190500,1606849575,2875,2875,2875,2875,0
20230908,190400,1606849575,2875,2875,2875,2875,0
20230908,190300,1606849575,2875,2875,2875,2875,0
20230908,190200,1606849575,2875,2875,2875,2875,0
20230908,190100,1606849575,2875,2875,2875,2875,0
20230908,190000,1606849575,2875,2875,2875,2875,0
20230908,185900,1606849575,2875,2875,2875,2875,0
20230908,185800,1606849575,2875,2875,2875,2875,0
20230908,185700,1606849575,2875,2875,2875,2875,0
20230908,185600,1606849575,2875,2875,2875,2875,0
20230908,185500,1606849575,2875,2875,2875,2875,0
20230908,185400,1606849575,2875,2875,2875,2875,0
20230908,185300,1606849575,2875,2875,2875,2875,0
20230908,185200,1606849575,2875,2875,2875,2875,0
20230908,185100,1606849575,2875,2875,2875,2875,0
20230908,185000,1606849575,2875,2875,2875,2875,0
20230908,184900,1606849575,2875,2875,2875,2875,0
20230908,184800,1606849575,2875,2875,2875,2875,0
20230908,184700,1606849575,2875,2875,2875,2875,0
20230908,184600,1606849575,2875,2875,2875,2875,0
20230908,184500,1606849575,2875,2875,2875,2875,0
20230908,184400,1606849575,2875,2875,2875,2875,0
20230908,184300,1606849575,2875,2875,2875,2875,0
20230908,184200,1606849575,2875,2875,2875,2875,0
20230908,184100,1606849575,2875,2875,2875,2875,0
20230908,184000,1606849575,2875,2875,2875,2875,0
20230908,183900,1606849575,2875,2875,2875,2875,0
20230908,183800,1606849575,2875,2875,2875,2875,19020
20230908,183700,1606849575,2875,2875,2875,2875,0
20230908,183600,1606849575,2875,2875,2875,2875,0
20230908,183500,1606849575,2875,2875,2875,2875,0
20230908,183400,1606849575,2875,2875,2875,2875,0
20230908,183300,1606849575,2875,2875,2875,2875,0
20230908,183200,1606849575,2875,2875,2875,2875,0
20230908,183100,1606849575,2875,2875,2875,2875,0
20230908,183000,1606849575,2875,2875,2875,2875,0
20230908,182900,1606849575,2875,2875,2875,2875,0
20230908,182800,1606849575,2875,2875,2875,2875,0
20230908,182700,1606849575,2875,2875,2875,2875,0
20230908,182600,1606849575,2875,2875,2875,2875,0
20230908,182500,1606849575,2875,2875,2875,2875,0
20230908,182400,1606849575,2875,2875,2875,2875,0
20230908,182300,1606849575,2875,2875,2875,2875,0
20230908,182200,1606849575,2875,2875,2875,2875,0
20230908,182100,1606849575,2875,2875,2875,2875,0
20230908,182000,1606849575,2875,2875,2875,2875,0
20230908,181900,1606849575,2875,2875,2875,2875,0
20230908,181800,1606849575,2875,2875,2875,2875,0
20230908,181700,1606849575,2875,2875,2875,2875,0
20230908,181600,1606849575,2875,2875,2875,2875,0
20230908,181500,1606849575,2875,2875,2875,2875,0
20230908,181400,1606849575,2875,2875,2875,2875,0
20230908,181300,1606849575,2875,2875,2875,2875,0
20230908,181200,1606849575,2875,2875,2875,2875,0
20230908,181100,1606849575,2875,2875,2875,2875,0
20230908,181000,1606849575,2875,2875,2875,2875,0
20230908,180900,1606849575,2875,2875,2875,2875,0
20230908,180800,1606849575,2875,2875,2875,2875,19020
20230908,180700,1606849575,2875,2875,2875,2875,0
20230908,180600,1606849575,2875,2875,2875,2875,0
20230908,180500,1606849575,2875,2875,2875,2875,0
20230908,180400,1606849575,2875,2875,2875,2875,0
20230908,180300,1606849575,2875,2875,2875,2875,0
20230908,180200,1606849575,2875,2875,2875,2875,0
20230908,180100,1606849575,2875,2875,2875,2875,0
20230908,180000,1606849575,2875,2875,2875,2875,0
20230908,175900,1606849575,2875,2875,2875,2875,0
20230908,175800,1606849575,2875,2875,2875,2875,0
20230908,175700,1606849575,2875,2875,2875,2875,0
20230908,175600,1606849575,2875,2875,2875,2875,0
20230908,175500,1606849575,2875,2875,2875,2875,0
20230908,175400,1606849575,2875,2875,2875,2875,0
20230908,175300,1606849575,2875,2875,2875,2875,0
20230908,175200,1606849575,2875,2875,2875,2875,0
20230908,175100,1606849575,2875,2875,2875,2875,0
20230908,175000,1606849575,2875,2875,2875,2875,0
20230908,174900,1606849575,2875,2875,2875,2875,0
20230908,174800,1606849575,2875,2875,2875,2875,0
20230908,174700,1606849575,2875,2875,2875,2875,0
20230908,174600,1606849575,2875,2875,2875,2875,0
20230908,174500,1606849575,2875,2875,2875,2875,0
20230908,174400,1606849575,2875,2875,2875,2875,0
20230908,174300,1606849575,2875,2875,2875,2875,0
20230908,174200,1606849575,2875,2875,2875,2875,0
20230908,174100,1606849575,2875,2875,2875,2875,0
20230908,174000,1606849575,2875,2875,2875,2875,0
20230908,173900,1606849575,2875,2875,2875,2875,0
20230908,173800,1606849575,2875,2875,2875,2875,19020
20230908,173700,1606849575,2875,2875,2875,2875,0
20230908,173600,1606849575,2875,2875,2875,2875,0
20230908,173500,1606849575,2875,2875,2875,2875,0
20230908,173400,1606849575,2875,2875,2875,2875,0
20230908,173300,1606849575,2875,2875,2875,2875,0
20230908,173200,1606849575,2875,2875,2875,2875,0
20230908,173100,1606849575,2875,2875,2875,2875,0
20230908,173000,1606849575,2875,2875,2875,2875,0
20230908,172900,1606849575,2875,2875,2875,2875,0
20230908,172800,1606849575,2875,2875,2875,2875,0
20230908,172700,1606849575,2875,2875,2875,2875,0
20230908,172600,1606849575,2875,2875,2875,2875,0
20230908,172500,1606849575,2875,2875,2875,2875,0
20230908,172400,1606849575,2875,2875,2875,2875,0
20230908,172300,1606849575,2875,2875,2875,2875,0
20230908,172200,1606849575,2875,2875,2875,2875,0
20230908,172100,1606849575,2875,2875,2875,2875,0
20230908,172000,1606849575,2875,2875,2875,2875,0
20230908,171900,1606849575,2875,2875,2875,2875,0
20230908,171800,1606849575,2875,2875,2875,2875,0
20230908,171700,1606849575,2875,2875,2875,2875,0
20230908,171600,1606849575,2875,2875,2875,2875,0
20230908,171500,1606849575,2875,2875,2875,2875,0
20230908,171400,1606849575,2875,2875,2875,2875,0
20230908,171300,1606849575,2875,2875,2875,2875,0
20230908,171200,1606849575,2875,2875,2875,2875,0
20230908,171100,1606849575,2875,2875,2875,2875,0
20230908,171000,1606849575,2875,2875,2875,2875,0
20230908,170900,1606849575,2875,2875,2875,2875,0
20230908,170800,1606849575,2875,2875,2875,2875,19020
20230908,170700,1606849575,2875,2875,2875,2875,0
20230908,170600,1606849575,2875,2875,2875,2875,0
20230908,170500,1606849575,2875,2875,2875,2875,0
20230908,170400,1606849575,2875,2875,2875,2875,0
20230908,170300,1606849575,2875,2875,2875,2875,0
20230908,170200,1606849575,2875,2875,2875,2875,0
20230908,170100,1606849575,2875,2875,2875,2875,0
20230908,170000,1606849575,2875,2875,2875,2875,0
20230908,165900,1606849575,2875,2875,2875,2875,0
20230908,165800,1606849575,2875,2875,2875,2875,0
20230908,165700,1606849575,2875,2875,2875,2875,0
20230908,165600,1606849575,2875,2875,2875,2875,0
20230908,165500,1606849575,2875,2875,2875,2875,0
20230908,165400,1606849575,2875,2875,2875,2875,0
20230908,165300,1606849575,2875,2875,2875,2875,0
20230908,165200,1606849575,2875,2875,2875,2875,0
20230908,165100,1606849575,2875,2875,2875,2875,0
20230908,165000,1606849575,2875,2875,2875,2875,0
20230908,164900,1606849575,2875,2875,2875,2875,0
20230908,164800,1606849575,2875,2875,2875,2875,0
20230908,164700,1606849575,2875,2875,2875,2875,0
20230908,164600,1606849575,2875,2875,2875,2875,0
20230908,164500,1606849575,2875,2875,2875,2875,0
20230908,164400,1606849575,2875,2875,2875,2875,0
20230908,164300,1606849575,2875,2875,2875,2875,0
20230908,164200,1606849575,2875,2875,2875,2875,0
20230908,164100,1606849575,2875,2875,2875,2875,0
20230908,164000,1606849575,2875,2875,2875,2875,0
20230908,163900,1606849575,2875,2875,2875,2875,0
20230908,163800,1606849575,2875,2875,2875,2875,19020
20230908,163700,1606849575,2875,2875,2875,2875,0
20230908,163600,1606849575,2875,2875,2875,2875,0
20230908,163500,1606849575,2875,2875,2875,2875,0
20230908,163400,1606849575,2875,2875,2875,2875,0
20230908,163300,1606849575,2875,2875,2875,2875,0
20230908,163200,1606849575,2875,2875,2875,2875,0
20230908,163100,1606849575,2875,2875,2875,2875,0
20230908,163000,1606849575,2875,2875,2875,2875,0
20230908,162900,1606849575,2875,2875,2875,2875,0
20230908,162800,1606849575,2875,2875,2875,2875,0
20230908,162700,1606849575,2875,2875,2875,2875,0
20230908,162600,1606849575,2875,2875,2875,2875,0
20230908,162500,1606849575,2875,2875,2875,2875,0
20230908,162400,1606849575,2875,2875,2875,2875,0
20230908,162300,1606849575,2875,2875,2875,2875,0
20230908,162200,1606849575,2875,2875,2875,2875,0
20230908,162100,1606849575,2875,2875,2875,2875,0
20230908,162000,1606849575,2875,2875,2875,2875,0
20230908,161900,1606849575,2875,2875,2875,2875,0
20230908,161800,1606849575,2875,2875,2875,2875,0
20230908,161700,1606849575,2875,2875,2875,2875,0
20230908,161600,1606849575,2875,2875,2875,2875,0
20230908,161500,1606849575,2875,2875,2875,2875,0
20230908,161400,1606849575,2875,2875,2875,2875,0
20230908,161300,1606849575,2875,2875,2875,2875,0
20230908,161200,1606849575,2875,2875,2875,2875,0
20230908,161100,1606849575,2875,2875,2875,2875,0
20230908,161000,1606849575,2875,2875,2875,2875,0
20230908,160900,1606849575,2875,2875,2875,2875,0
20230908,160800,1606849575,2875,2875,2875,2875,19020
20230908,160700,1606849575,2875,2875,2875,2875,0
20230908,160600,1606849575,2875,2875,2875,2875,0
20230908,160500,1606849575,2875,2875,2875,2875,0
20230908,160400,1606849575,2875,2875,2875,2875,0
20230908,160300,1606849575,2875,2875,2875,2875,0
20230908,160200,1606849575,2875,2875,2875,2875,0
20230908,160100,1606849575,2875,2875,2875,2875,0
20230908,160000,1606849575,2875,2875,2875,2875,0
20230908,155900,1606849575,2875,2875,2875,2875,0
20230908,155800,1606849575,2875,2875,2875,2875,0
20230908,155700,1606849575,2875,2875,2875,2875,0
20230908,155600,1606849575,2875,2875,2875,2875,0
20230908,155500,1606849575,2875,2875,2875,2875,0
20230908,155400,1606849575,2875,2875,2875,2875,0
20230908,155300,1606849575,2875,2875,2875,2875,0
20230908,155200,1606849575,2875,2875,2875,2875,0
20230908,155100,1606849575,2875,2875,2875,2875,0
20230908,155000,1606849575,2875,2875,2875,2875,0
20230908,154900,1606849575,2875,2875,2875,2875,0
20230908,154800,1606849575,2875,2875,2875,2875,0
20230908,154700,1606849575,2875,2875,2875,2875,0
20230908,154600,1606849575,2875,2875,2875,2875,0
20230908,154500,1606849575,2875,2875,2875,2875,0
20230908,154400,1606849575,2875,2875,2875,2875,0
20230908,154300,1606849575,2875,2875,2875,2875,0
20230908,154200,1606849575,2875,2875,2875,2875,0
20230908,154100,1606849575,2875,2875,2875,2875,0
20230908,154000,1606849575,2875,2875,2875,2875,0
20230908,153900,1606849575,2875,2875,2875,2875,0
20230908,153800,1606849575,2875,2875,2875,2875,19020
20230908,153700,1606849575,2875,2875,2875,2875,0
20230908,153600,1606849575,2875,2875,2875,2875,0
20230908,153500,1606849575,2875,2875,2875,2875,0
20230908,153400,1606849575,2875,2875,2875,2875,0
20230908,153300,1606849575,2875,2875,2875,2875,0
20230908,153200,1606849575,2875,2875,2875,2875,0
20230908,153100,1606849575,2875,2875,2875,2875,0
20230908,153000,1606849575,2875,2875,2875,2875,19020
20230908,152900,1552167075,2900,2900,2900,2900,0
20230908,152800,1552167075,2900,2900,2900,2900,0
20230908,152700,1552167075,2900,2900,2900,2900,0
20230908,152600,1552167075,2900,2900,2900,2900,0
20230908,152500,1552167075,2900,2900,2900,2900,0
20230908,152400,1552167075,2900,2900,2900,2900,0
20230908,152300,1552167075,2900,2900,2900,2900,0
20230908,152200,1552167075,2900,2900,2900,2900,0
20230908,152100,1552167075,2900,2900,2900,2900,0
20230908,152000,1552167075,2900,2900,2900,2900,0
20230908,151900,1552167075,2900,2900,2900,2895,233
20230908,151800,1551491385,2900,2900,2900,2890,503
20230908,151700,1550034145,2900,2890,2900,2890,24
20230908,151600,1549964775,2890,2895,2895,2890,5172
20230908,151500,1535007505,2900,2905,2905,2900,2049
20230908,151400,1529065170,2905,2900,2910,2900,1197
20230908,151300,1525589975,2900,2900,2910,2900,1947
20230908,151200,1519935650,2895,2895,2900,2895,3130
20230908,151100,1510863575,2900,2890,2900,2890,240
20230908,151000,1510169085,2890,2890,2900,2885,946
20230908,150900,1507438855,2890,2900,2900,2890,200
20230908,150800,1506859865,2900,2900,2905,2885,955
20230908,150700,1504090190,2900,2890,2900,2885,577
20230908,150600,1502423190,2890,2890,2900,2885,5410
20230908,150500,1486745360,2890,2885,2890,2885,1671
20230908,150400,1481916200,2885,2885,2885,2885,2020
20230908,150300,1476088500,2880,2880,2880,2880,12
20230908,150200,1476053940,2880,2880,2880,2880,538
20230908,150100,1474504500,2875,2875,2875,2875,113
20230908,150000,1474179625,2870,2870,2870,2870,1028
20230908,145900,1471229265,2870,2870,2870,2870,2231
20230908,145800,1464826295,2870,2870,2875,2870,1387
20230908,145700,1460842670,2865,2870,2870,2865,905
20230908,145600,1458249840,2870,2870,2875,2870,445
20230908,145500,1456971690,2870,2865,2870,2865,684
20230908,145400,1455009630,2865,2885,2885,2865,9285
20230908,145300,1428289515,2885,2875,2885,2875,1301
20230908,145200,1424538330,2885,2880,2885,2880,739
20230908,145100,1422410005,2875,2875,2875,2875,1190
20230908,145000,1418988755,2875,2870,2875,2870,940
20230908,144900,1416290950,2865,2865,2865,2865,1
20230908,144800,1416288085,2865,2870,2870,2865,847
20230908,144700,1413857990,2870,2875,2875,2870,431
20230908,144600,1412618870,2875,2875,2875,2875,0
20230908,144500,1412618870,2875,2880,2880,2875,736
20230908,144400,1410499965,2880,2880,2880,2880,28
20230908,144300,1410419325,2875,2865,2875,2865,359
20230908,144200,1409389490,2865,2865,2870,2865,353
20230908,144100,1408376395,2870,2865,2870,2865,34
20230908,144000,1408278970,2870,2870,2870,2870,30
20230908,143900,1408192870,2870,2865,2870,2865,213
20230908,143800,1407581625,2865,2875,2875,2865,547
20230908,143700,1406010245,2875,2870,2875,2870,1570
20230908,143600,1401500170,2865,2865,2865,2865,16
20230908,143500,1401454330,2865,2865,2865,2865,105
20230908,143400,1401153505,2865,2865,2865,2865,3
20230908,143300,1401144910,2865,2865,2865,2865,122
20230908,143200,1400795380,2865,2860,2865,2855,2943
20230908,143100,1392378985,2860,2860,2860,2860,1310
20230908,143000,1388632385,2865,2865,2865,2860,459
20230908,142900,1387317400,2865,2860,2865,2860,379
20230908,142800,1386233270,2865,2865,2865,2865,0
20230908,142700,1386233270,2865,2860,2865,2860,1492
20230908,142600,1381958750,2860,2860,2860,2860,61
20230908,142500,1381784290,2860,2860,2860,2860,9
20230908,142400,1381758550,2860,2865,2865,2860,102
20230908,142300,1381466325,2865,2865,2865,2865,265
20230908,142200,1380707100,2865,2865,2865,2865,261
20230908,142100,1379959335,2865,2860,2865,2860,197
20230908,142000,1379395880,2860,2860,2865,2860,697
20230908,141900,1377402410,2860,2860,2860,2860,6
20230908,141800,1377385250,2860,2860,2860,2860,12
20230908,141700,1377350930,2860,2860,2860,2860,20
20230908,141600,1377293730,2860,2860,2860,2860,0
20230908,141500,1377293730,2860,2865,2870,2860,2738
20230908,141400,1369455170,2865,2865,2865,2865,0
20230908,141300,1369455170,2865,2875,2875,2865,2429
20230908,141200,1362488165,2875,2870,2875,2870,2934
20230908,141100,1354054000,2870,2875,2875,2870,1193
20230908,141000,1350629760,2870,2870,2870,2865,1164
20230908,140900,1347289085,2865,2865,2865,2860,389
20230908,140800,1346175100,2870,2860,2875,2860,637
20230908,140700,1344347395,2860,2850,2860,2850,2196
20230908,140600,1338079080,2850,2845,2850,2845,1833
20230908,140500,1332855090,2845,2830,2845,2830,3126
20230908,140400,1323983145,2825,2825,2825,2825,0
20230908,140300,1323983145,2825,2825,2825,2825,15
20230908,140200,1323940770,2825,2825,2825,2825,532
20230908,140100,1322437870,2830,2825,2830,2825,5007
20230908,140000,1308277000,2825,2820,2825,2820,32
20230908,135900,1308186660,2820,2820,2820,2820,629
20230908,135800,1306412880,2825,2825,2825,2825,1
20230908,135700,1306410055,2825,2820,2825,2820,189
20230908,135600,1305876190,2820,2825,2825,2820,824
20230908,135500,1303548640,2825,2825,2825,2825,1247
20230908,135400,1300025865,2825,2825,2825,2825,0
20230908,135300,1300025865,2825,2825,2825,2825,0
20230908,135200,1300025865,2825,2825,2825,2820,121
20230908,135100,1299684090,2825,2820,2825,2810,2598
20230908,135000,1292369925,2820,2815,2825,2815,3372
20230908,134900,1282861730,2815,2810,2815,2810,321
20230908,134800,1281958125,2805,2805,2810,2805,1162
20230908,134700,1278698475,2805,2805,2805,2805,139
20230908,134600,1278308580,2815,2805,2815,2805,55
20230908,134500,1278154255,2805,2805,2805,2805,12
20230908,134400,1278120595,2805,2805,2805,2805,4
20230908,134300,1278109375,2805,2805,2805,2805,416
20230908,134200,1276942495,2810,2825,2825,2810,64
20230908,134100,1276762575,2825,2810,2825,2810,4091
20230908,134000,1265262600,2810,2815,2815,2810,356
20230908,133900,1264261990,2815,2815,2815,2815,1858
20230908,133800,1259031720,2820,2820,2820,2820,100
20230908,133700,1258749720,2825,2820,2825,2820,2
20230908,133600,1258744075,2820,2820,2820,2820,1002
20230908,133500,1255918435,2820,2820,2825,2815,1354
20230908,133400,1252104250,2825,2820,2825,2820,132
20230908,133300,1251732000,2825,2820,2825,2820,4
20230908,133200,1251720705,2825,2825,2825,2825,4
20230908,133100,1251709405,2815,2825,2825,2815,749
20230908,133000,1249597480,2825,2825,2825,2825,2
20230908,132900,1249591830,2825,2825,2825,2825,184
20230908,132800,1249072030,2825,2830,2830,2825,446
20230908,132700,1247811065,2825,2825,2825,2825,1017
20230908,132600,1244938040,2825,2830,2830,2825,3243
20230908,132500,1235765350,2830,2825,2830,2825,291
20230908,132400,1234943265,2825,2820,2825,2820,1246
20230908,132300,1231423435,2820,2820,2825,2820,6
20230908,132200,1231406500,2820,2810,2820,2810,4474
20230908,132100,1218804145,2805,2805,2810,2805,1020
20230908,132000,1215943025,2805,2805,2810,2805,726
20230908,131900,1213902985,2805,2805,2810,2805,5
20230908,131800,1213888950,2810,2805,2810,2805,1011
20230908,131700,1211053085,2810,2810,2810,2805,167
20230908,131600,1210584575,2810,2810,2810,2805,868
20230908,131500,1208145625,2810,2815,2815,2810,15
20230908,131400,1208103420,2815,2815,2815,2810,306
20230908,131300,1207243540,2810,2810,2815,2805,3166
20230908,131200,1198347100,2810,2810,2810,2810,1845
20230908,131100,1193162650,2810,2795,2810,2795,8533
20230908,131000,1169286480,2795,2800,2800,2795,703
20230908,130900,1167320080,2800,2805,2805,2800,578
20230908,130800,1165701620,2805,2805,2805,2800,313
20230908,130700,1164824690,2800,2800,2805,2800,2299
20230908,130600,1158386980,2795,2795,2795,2795,23
20230908,130500,1158322695,2795,2795,2795,2795,366
20230908,130400,1157299725,2790,2800,2800,2790,31
20230908,130300,1157212935,2800,2800,2800,2800,1
20230908,130200,1157210135,2800,2795,2800,2795,173
20230908,130100,1156726095,2795,2790,2795,2790,507
20230908,130000,1155311005,2790,2795,2795,2790,1488
20230908,125900,1151159480,2795,2795,2795,2795,211
20230908,125800,1150569735,2800,2800,2800,2800,250
20230908,125700,1149869735,2800,2800,2800,2800,13
20230908,125600,1149833335,2800,2800,2805,2800,1596
20230908,125500,1145364505,2790,2790,2790,2790,435
20230908,125400,1144150855,2785,2775,2785,2770,2362
20230908,125300,1137591605,2775,2775,2775,2775,0
20230908,125200,1137591605,2775,2775,2775,2775,922
20230908,125100,1135033055,2775,2775,2785,2775,22
20230908,125000,1134971995,2785,2785,2785,2785,1
20230908,124900,1134969210,2785,2785,2785,2775,2890
20230908,124800,1126946750,2785,2790,2790,2785,225
20230908,124700,1126320120,2790,2775,2790,2775,6312
20230908,124600,1108802355,2775,2780,2780,2775,2093
20230908,124500,1102985515,2790,2780,2790,2780,90
20230908,124400,1102734985,2780,2790,2790,2780,602
20230908,124300,1101058400,2790,2790,2790,2790,37
20230908,124200,1100955170,2790,2790,2790,2790,129
20230908,124100,1100595260,2790,2790,2795,2790,143
20230908,124000,1100196075,2795,2795,2795,2795,387
20230908,123900,1099114410,2795,2785,2795,2785,1671
20230908,123800,1094449620,2785,2780,2785,2780,1494
20230908,123700,1090294525,2780,2780,2780,2780,632
20230908,123600,1088537565,2780,2780,2780,2780,153
20230908,123500,1088112225,2780,2785,2785,2780,272
20230908,123400,1087355715,2785,2785,2785,2785,21
20230908,123300,1087297230,2780,2780,2785,2780,202
20230908,123200,1086735610,2780,2770,2780,2770,2981
20230908,123100,1078467890,2770,2780,2780,2770,2403
20230908,123000,1071795670,2780,2780,2785,2780,275
20230908,122900,1071031140,2780,2780,2780,2780,0
20230908,122800,1071031140,2780,2780,2780,2780,811
20230908,122700,1068776560,2780,2770,2780,2770,162
20230908,122600,1068327040,2770,2770,2775,2770,1438
20230908,122500,1064342765,2770,2785,2785,2770,11844
20230908,122400,1031430390,2785,2790,2795,2785,7740
20230908,122300,1009840735,2795,2795,2795,2795,239
20230908,122200,1009172730,2795,2795,2795,2795,218
20230908,122100,1008563420,2795,2795,2795,2795,503
20230908,122000,1007157535,2795,2795,2795,2795,0
20230908,121900,1007157535,2795,2790,2795,2790,2665
20230908,121800,999712525,2795,2795,2795,2795,1882
20230908,121700,994452335,2800,2800,2800,2795,4881
20230908,121600,980788855,2805,2805,2805,2805,200
20230908,121500,980227855,2800,2805,2805,2800,1915
20230908,121400,974858180,2810,2810,2810,2810,339
20230908,121300,973905590,2810,2810,2810,2810,2006
20230908,121200,968268730,2810,2810,2810,2810,0
20230908,121100,968268730,2810,2810,2810,2810,20
20230908,121000,968212530,2810,2810,2810,2810,0
20230908,120900,968212530,2810,2810,2810,2810,50
20230908,120800,968072030,2810,2810,2810,2810,0
20230908,120700,968072030,2810,2810,2810,2810,50
20230908,120600,967931530,2810,2805,2810,2805,68
20230908,120500,967740765,2805,2805,2805,2805,520
20230908,120400,966282165,2810,2810,2810,2810,6
20230908,120300,966265305,2810,2810,2810,2805,1650
20230908,120200,961633805,2810,2815,2815,2810,38
20230908,120100,961527005,2810,2810,2810,2810,0
20230908,120000,961527005,2810,2810,2815,2810,309
20230908,115900,960658665,2810,2810,2810,2810,0
20230908,115800,960658665,2810,2810,2810,2810,174
20230908,115700,960169725,2810,2815,2815,2810,290
20230908,115600,959354225,2815,2815,2815,2815,30
20230908,115500,959269775,2815,2810,2815,2810,171
20230908,115400,958789260,2805,2805,2805,2805,13
20230908,115300,958752795,2805,2805,2805,2805,0
20230908,115200,958752795,2805,2815,2815,2805,308
20230908,115100,957886775,2810,2800,2810,2800,63
20230908,115000,957709875,2800,2810,2810,2800,1497
20230908,114900,953517480,2805,2800,2810,2800,3560
20230908,114800,943535385,2795,2795,2795,2790,1345
20230908,114700,939776115,2800,2800,2800,2795,418
20230908,114600,938607520,2800,2800,2805,2800,296
20230908,114500,937778695,2805,2805,2810,2805,1310
20230908,114400,934102715,2805,2805,2810,2805,1409
20230908,114300,930150375,2810,2810,2810,2810,205
20230908,114200,929574325,2810,2810,2810,2810,54
20230908,114100,929422585,2810,2810,2810,2810,220
20230908,114000,928804385,2810,2810,2810,2810,100
20230908,113900,928523385,2810,2810,2815,2810,1087
20230908,113800,925468905,2815,2815,2815,2810,556
20230908,113700,923905535,2815,2815,2815,2815,405
20230908,113600,922765460,2810,2810,2810,2810,410
20230908,113500,921613360,2810,2810,2810,2810,321
20230908,113400,920711350,2810,2810,2810,2810,1033
20230908,113300,917808620,2805,2795,2805,2795,3982
20230908,113200,906655805,2800,2800,2800,2800,60
20230908,113100,906487805,2800,2800,2800,2800,2541
20230908,113000,899373005,2800,2800,2805,2800,2215
20230908,112900,893170955,2805,2800,2805,2800,49
20230908,112800,893033565,2800,2805,2805,2800,1667
20230908,112700,888365845,2805,2810,2810,2805,199
20230908,112600,887807575,2810,2810,2810,2810,0
20230908,112500,887807575,2810,2810,2810,2810,334
20230908,112400,886869035,2805,2810,2810,2805,3476
20230908,112300,877118790,2810,2810,2810,2805,646
20230908,112200,875303585,2810,2805,2815,2805,1045
20230908,112100,872372190,2800,2800,2800,2800,1940
20230908,112000,866940190,2800,2800,2800,2800,1591
20230908,111900,862485390,2795,2790,2795,2790,72
20230908,111800,862284225,2790,2805,2805,2790,5078
20230908,111700,848063555,2805,2805,2810,2805,2415
20230908,111600,841283420,2810,2800,2810,2800,2071
20230908,111500,835464260,2805,2805,2805,2800,1592
20230908,111400,830999200,2805,2805,2805,2805,1662
20230908,111300,826337290,2805,2810,2810,2805,367
20230908,111200,825307830,2810,2805,2810,2805,510
20230908,111100,823877230,2810,2820,2820,2810,1859
20230908,111000,818653180,2820,2810,2820,2810,5957
20230908,110900,801912640,2810,2815,2815,2810,163
20230908,110800,801454060,2815,2820,2820,2815,538
20230908,110700,799937520,2815,2820,2820,2815,2146
20230908,110600,793896215,2815,2810,2815,2810,356
20230908,110500,792894900,2810,2810,2810,2810,156
20230908,110400,792456540,2810,2810,2810,2810,608
20230908,110300,790748060,2810,2810,2810,2810,1673
20230908,110200,786046930,2815,2810,2815,2805,1742
20230908,110100,781152130,2810,2815,2815,2810,2651
20230908,110000,773699420,2815,2815,2815,2815,5
20230908,105900,773685345,2815,2815,2815,2815,470
20230908,105800,772362295,2815,2815,2815,2810,2012
20230908,105700,766706015,2815,2810,2815,2810,92
20230908,105600,766447355,2810,2810,2810,2805,806
20230908,105500,764182640,2810,2800,2810,2800,277
20230908,105400,763406430,2805,2805,2805,2800,1512
20230908,105300,759167655,2810,2810,2810,2810,226
20230908,105200,758532595,2805,2815,2815,2805,992
20230908,105100,755744835,2810,2810,2810,2810,126
20230908,105000,755390775,2815,2805,2815,2805,325
20230908,104900,754476565,2805,2820,2820,2805,887
20230908,104800,751985020,2820,2825,2825,2820,1296
20230908,104700,748323825,2830,2830,2835,2830,4440
20230908,104600,735745570,2825,2805,2825,2805,5027
20230908,104500,721584355,2810,2805,2810,2805,152
20230908,104400,721157665,2805,2820,2820,2800,8721
20230908,104300,696681505,2820,2825,2825,2820,1239
20230908,104200,693185280,2830,2825,2830,2825,30
20230908,104100,693100385,2830,2830,2830,2830,3
20230908,104000,693091895,2830,2830,2830,2830,1
20230908,103900,693089065,2820,2820,2830,2820,614
20230908,103800,691357525,2820,2820,2820,2820,3
20230908,103700,691349065,2820,2830,2830,2820,3751
20230908,103600,680771235,2830,2835,2835,2820,12511
20230908,103500,645464840,2830,2835,2835,2830,931
20230908,103400,642830065,2835,2835,2835,2835,0
20230908,103300,642830065,2835,2845,2845,2835,1194
20230908,103200,639439505,2845,2850,2850,2845,995
20230908,103100,636608580,2850,2850,2850,2850,322
20230908,103000,635690880,2850,2850,2850,2850,14
20230908,102900,635650980,2850,2850,2855,2850,833
20230908,102800,633276895,2855,2855,2855,2855,277
20230908,102700,632486060,2855,2855,2855,2855,199
20230908,102600,631917915,2860,2855,2860,2855,478
20230908,102500,630553175,2855,2855,2855,2855,354
20230908,102400,629542505,2855,2855,2855,2855,81
20230908,102300,629311250,2855,2850,2855,2850,151
20230908,102200,628880890,2850,2850,2855,2850,496
20230908,102100,627467285,2855,2850,2855,2850,16
20230908,102000,627421680,2850,2850,2850,2850,2410
20230908,101900,620553180,2850,2845,2850,2845,500
20230908,101800,619128680,2845,2845,2850,2845,1805
20230908,101700,613993430,2845,2845,2845,2845,0
20230908,101600,613993430,2845,2845,2845,2845,0
20230908,101500,613993430,2845,2845,2845,2845,227
20230908,101400,613347615,2845,2835,2845,2835,3884
20230908,101300,602319055,2835,2835,2835,2835,120
20230908,101200,601978855,2835,2835,2835,2830,3313
20230908,101100,592598475,2835,2835,2835,2835,1578
20230908,101000,588124845,2835,2835,2835,2830,6278
20230908,100900,570335550,2840,2835,2840,2825,1608
20230908,100800,565777355,2835,2830,2835,2825,1472
20230908,100700,561605665,2830,2835,2835,2830,2253
20230908,100600,555226845,2835,2850,2850,2835,1751
20230908,100500,550260465,2850,2840,2850,2840,213
20230908,100400,549655235,2840,2840,2840,2840,102
20230908,100300,549365555,2840,2845,2845,2840,918
20230908,100200,546754710,2850,2860,2860,2850,251
20230908,100100,546039230,2860,2865,2865,2850,2685
20230908,100000,538379010,2860,2860,2865,2860,1708
20230908,095900,533491550,2860,2850,2860,2850,1145
20230908,095800,530222190,2850,2850,2850,2850,101
20230908,095700,529934340,2850,2845,2850,2845,2838
20230908,095600,521846925,2845,2840,2845,2835,2679
20230908,095500,514227045,2840,2845,2845,2840,3110
20230908,095400,505393195,2840,2840,2845,2840,681
20230908,095300,503457840,2840,2835,2840,2835,448
20230908,095200,502187520,2835,2840,2840,2835,2508
20230908,095100,495064840,2845,2845,2850,2845,3245
20230908,095000,485831120,2845,2850,2850,2845,125
20230908,094900,485475290,2855,2855,2855,2850,16320
20230908,094800,438947705,2855,2855,2865,2855,826
20230908,094700,436589425,2865,2855,2865,2855,72
20230908,094600,436383465,2855,2855,2855,2855,40
20230908,094500,436269265,2850,2855,2860,2850,2627
20230908,094400,428773285,2855,2855,2855,2855,2425
20230908,094300,421849910,2855,2865,2865,2855,6986
20230908,094200,401893255,2865,2865,2865,2865,63
20230908,094100,401712760,2865,2870,2870,2865,515
20230908,094000,400236790,2875,2870,2880,2860,3926
20230908,093900,388960280,2875,2870,2875,2870,35
20230908,093800,388859825,2870,2880,2880,2870,410
20230908,093700,387682925,2875,2880,2880,2875,1075
20230908,093600,384592125,2875,2885,2885,2875,925
20230908,093500,381927915,2885,2890,2890,2885,40
20230908,093400,381812340,2890,2890,2890,2880,257
20230908,093300,381070700,2890,2890,2890,2890,276
20230908,093200,380273060,2895,2900,2900,2895,55
20230908,093100,380113670,2900,2900,2900,2900,401
20230908,093000,378950770,2900,2895,2900,2890,53
20230908,092900,378797555,2900,2870,2900,2870,5687
20230908,092800,362419860,2870,2875,2880,2870,1714
20230908,092700,357498610,2880,2875,2880,2875,363
20230908,092600,356454380,2875,2875,2875,2870,5722
20230908,092500,340022100,2880,2885,2885,2875,3470
20230908,092400,330020580,2885,2890,2890,2885,2045
20230908,092300,324119955,2890,2895,2895,2890,1740
20230908,092200,319088695,2900,2900,2900,2895,3645
20230908,092100,308523755,2910,2900,2910,2900,62
20230908,092000,308343465,2900,2910,2910,2900,316
20230908,091900,307426015,2910,2910,2910,2900,1786
20230908,091800,302238550,2910,2900,2910,2900,2066
20230908,091700,296242755,2900,2900,2900,2895,3824
20230908,091600,285155535,2900,2900,2905,2895,385
20230908,091500,284039895,2900,2920,2920,2900,2670
20230908,091400,276273515,2915,2920,2920,2910,3272
20230908,091300,266735040,2920,2895,2920,2890,5479
20230908,091200,250848120,2895,2895,2895,2890,2408
20230908,091100,243888550,2895,2890,2895,2890,1012
20230908,091000,240963290,2885,2895,2895,2885,3080
20230908,090900,232073540,2895,2895,2900,2895,2964
20230908,090800,223492240,2900,2900,2905,2900,12677
20230908,090700,186710995,2895,2905,2905,2890,4123
20230908,090600,174769250,2900,2900,2910,2900,4086
20230908,090500,162907615,2900,2865,2900,2865,11558
20230908,090400,129647325,2865,2870,2870,2865,1449
20230908,090300,125489345,2870,2840,2875,2840,10283
20230908,090200,96232055,2840,2840,2840,2800,12331
20230908,090100,61363670,2855,2880,2880,2845,10894
20230908,090000,30159130,2880,2850,2880,2850,10403