stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185200,1293880750,2295,2295,2295,2295,30572
20230907,185100,1293880750,2295,2295,2295,2295,0
20230907,185000,1293880750,2295,2295,2295,2295,0
20230907,184900,1293880750,2295,2295,2295,2295,0
20230907,184800,1293880750,2295,2295,2295,2295,0
20230907,184700,1293880750,2295,2295,2295,2295,0
20230907,184600,1293880750,2295,2295,2295,2295,0
20230907,184500,1293880750,2295,2295,2295,2295,0
20230907,184400,1293880750,2295,2295,2295,2295,0
20230907,184300,1293880750,2295,2295,2295,2295,0
20230907,184200,1293880750,2295,2295,2295,2295,0
20230907,184100,1293880750,2295,2295,2295,2295,0
20230907,184000,1293880750,2295,2295,2295,2295,0
20230907,183900,1293880750,2295,2295,2295,2295,0
20230907,183800,1293880750,2295,2295,2295,2295,0
20230907,183700,1293880750,2295,2295,2295,2295,0
20230907,183600,1293880750,2295,2295,2295,2295,0
20230907,183500,1293880750,2295,2295,2295,2295,0
20230907,183400,1293880750,2295,2295,2295,2295,0
20230907,183300,1293880750,2295,2295,2295,2295,0
20230907,183200,1293880750,2295,2295,2295,2295,0
20230907,183100,1293880750,2295,2295,2295,2295,0
20230907,183000,1293880750,2295,2295,2295,2295,0
20230907,182900,1293880750,2295,2295,2295,2295,0
20230907,182800,1293880750,2295,2295,2295,2295,0
20230907,182700,1293880750,2295,2295,2295,2295,0
20230907,182600,1293880750,2295,2295,2295,2295,0
20230907,182500,1293880750,2295,2295,2295,2295,0
20230907,182400,1293880750,2295,2295,2295,2295,0
20230907,182300,1293880750,2295,2295,2295,2295,0
20230907,182200,1293880750,2295,2295,2295,2295,30572
20230907,182100,1293880750,2295,2295,2295,2295,0
20230907,182000,1293880750,2295,2295,2295,2295,0
20230907,181900,1293880750,2295,2295,2295,2295,0
20230907,181800,1293880750,2295,2295,2295,2295,0
20230907,181700,1293880750,2295,2295,2295,2295,0
20230907,181600,1293880750,2295,2295,2295,2295,0
20230907,181500,1293880750,2295,2295,2295,2295,0
20230907,181400,1293880750,2295,2295,2295,2295,0
20230907,181300,1293880750,2295,2295,2295,2295,0
20230907,181200,1293880750,2295,2295,2295,2295,0
20230907,181100,1293880750,2295,2295,2295,2295,0
20230907,181000,1293880750,2295,2295,2295,2295,0
20230907,180900,1293880750,2295,2295,2295,2295,0
20230907,180800,1293880750,2295,2295,2295,2295,0
20230907,180700,1293880750,2295,2295,2295,2295,0
20230907,180600,1293880750,2295,2295,2295,2295,0
20230907,180500,1293880750,2295,2295,2295,2295,0
20230907,180400,1293880750,2295,2295,2295,2295,0
20230907,180300,1293880750,2295,2295,2295,2295,0
20230907,180200,1293880750,2295,2295,2295,2295,0
20230907,180100,1293880750,2295,2295,2295,2295,0
20230907,180000,1293880750,2295,2295,2295,2295,0
20230907,175900,1293880750,2295,2295,2295,2295,0
20230907,175800,1293880750,2295,2295,2295,2295,0
20230907,175700,1293880750,2295,2295,2295,2295,0
20230907,175600,1293880750,2295,2295,2295,2295,0
20230907,175500,1293880750,2295,2295,2295,2295,0
20230907,175400,1293880750,2295,2295,2295,2295,0
20230907,175300,1293880750,2295,2295,2295,2295,0
20230907,175200,1293880750,2295,2295,2295,2295,30572
20230907,175100,1293880750,2295,2295,2295,2295,0
20230907,175000,1293880750,2295,2295,2295,2295,0
20230907,174900,1293880750,2295,2295,2295,2295,0
20230907,174800,1293880750,2295,2295,2295,2295,0
20230907,174700,1293880750,2295,2295,2295,2295,0
20230907,174600,1293880750,2295,2295,2295,2295,0
20230907,174500,1293880750,2295,2295,2295,2295,0
20230907,174400,1293880750,2295,2295,2295,2295,0
20230907,174300,1293880750,2295,2295,2295,2295,0
20230907,174200,1293880750,2295,2295,2295,2295,0
20230907,174100,1293880750,2295,2295,2295,2295,0
20230907,174000,1293880750,2295,2295,2295,2295,0
20230907,173900,1293880750,2295,2295,2295,2295,0
20230907,173800,1293880750,2295,2295,2295,2295,0
20230907,173700,1293880750,2295,2295,2295,2295,0
20230907,173600,1293880750,2295,2295,2295,2295,0
20230907,173500,1293880750,2295,2295,2295,2295,0
20230907,173400,1293880750,2295,2295,2295,2295,0
20230907,173300,1293880750,2295,2295,2295,2295,0
20230907,173200,1293880750,2295,2295,2295,2295,0
20230907,173100,1293880750,2295,2295,2295,2295,0
20230907,173000,1293880750,2295,2295,2295,2295,0
20230907,172900,1293880750,2295,2295,2295,2295,0
20230907,172800,1293880750,2295,2295,2295,2295,0
20230907,172700,1293880750,2295,2295,2295,2295,0
20230907,172600,1293880750,2295,2295,2295,2295,0
20230907,172500,1293880750,2295,2295,2295,2295,0
20230907,172400,1293880750,2295,2295,2295,2295,0
20230907,172300,1293880750,2295,2295,2295,2295,0
20230907,172200,1293880750,2295,2295,2295,2295,30572
20230907,172100,1293880750,2295,2295,2295,2295,0
20230907,172000,1293880750,2295,2295,2295,2295,0
20230907,171900,1293880750,2295,2295,2295,2295,0
20230907,171800,1293880750,2295,2295,2295,2295,0
20230907,171700,1293880750,2295,2295,2295,2295,0
20230907,171600,1293880750,2295,2295,2295,2295,0
20230907,171500,1293880750,2295,2295,2295,2295,0
20230907,171400,1293880750,2295,2295,2295,2295,0
20230907,171300,1293880750,2295,2295,2295,2295,0
20230907,171200,1293880750,2295,2295,2295,2295,0
20230907,171100,1293880750,2295,2295,2295,2295,0
20230907,171000,1293880750,2295,2295,2295,2295,0
20230907,170900,1293880750,2295,2295,2295,2295,0
20230907,170800,1293880750,2295,2295,2295,2295,0
20230907,170700,1293880750,2295,2295,2295,2295,0
20230907,170600,1293880750,2295,2295,2295,2295,0
20230907,170500,1293880750,2295,2295,2295,2295,0
20230907,170400,1293880750,2295,2295,2295,2295,0
20230907,170300,1293880750,2295,2295,2295,2295,0
20230907,170200,1293880750,2295,2295,2295,2295,0
20230907,170100,1293880750,2295,2295,2295,2295,0
20230907,170000,1293880750,2295,2295,2295,2295,0
20230907,165900,1293880750,2295,2295,2295,2295,0
20230907,165800,1293880750,2295,2295,2295,2295,0
20230907,165700,1293880750,2295,2295,2295,2295,0
20230907,165600,1293880750,2295,2295,2295,2295,0
20230907,165500,1293880750,2295,2295,2295,2295,0
20230907,165400,1293880750,2295,2295,2295,2295,0
20230907,165300,1293880750,2295,2295,2295,2295,0
20230907,165200,1293880750,2295,2295,2295,2295,30572
20230907,165100,1293880750,2295,2295,2295,2295,0
20230907,165000,1293880750,2295,2295,2295,2295,0
20230907,164900,1293880750,2295,2295,2295,2295,0
20230907,164800,1293880750,2295,2295,2295,2295,0
20230907,164700,1293880750,2295,2295,2295,2295,0
20230907,164600,1293880750,2295,2295,2295,2295,0
20230907,164500,1293880750,2295,2295,2295,2295,0
20230907,164400,1293880750,2295,2295,2295,2295,0
20230907,164300,1293880750,2295,2295,2295,2295,0
20230907,164200,1293880750,2295,2295,2295,2295,0
20230907,164100,1293880750,2295,2295,2295,2295,0
20230907,164000,1293880750,2295,2295,2295,2295,0
20230907,163900,1293880750,2295,2295,2295,2295,0
20230907,163800,1293880750,2295,2295,2295,2295,0
20230907,163700,1293880750,2295,2295,2295,2295,0
20230907,163600,1293880750,2295,2295,2295,2295,0
20230907,163500,1293880750,2295,2295,2295,2295,0
20230907,163400,1293880750,2295,2295,2295,2295,0
20230907,163300,1293880750,2295,2295,2295,2295,0
20230907,163200,1293880750,2295,2295,2295,2295,0
20230907,163100,1293880750,2295,2295,2295,2295,0
20230907,163000,1293880750,2295,2295,2295,2295,0
20230907,162900,1293880750,2295,2295,2295,2295,0
20230907,162800,1293880750,2295,2295,2295,2295,0
20230907,162700,1293880750,2295,2295,2295,2295,0
20230907,162600,1293880750,2295,2295,2295,2295,0
20230907,162500,1293880750,2295,2295,2295,2295,0
20230907,162400,1293880750,2295,2295,2295,2295,0
20230907,162300,1293880750,2295,2295,2295,2295,0
20230907,162200,1293880750,2295,2295,2295,2295,30572
20230907,162100,1293880750,2295,2295,2295,2295,0
20230907,162000,1293880750,2295,2295,2295,2295,0
20230907,161900,1293880750,2295,2295,2295,2295,0
20230907,161800,1293880750,2295,2295,2295,2295,0
20230907,161700,1293880750,2295,2295,2295,2295,0
20230907,161600,1293880750,2295,2295,2295,2295,0
20230907,161500,1293880750,2295,2295,2295,2295,0
20230907,161400,1293880750,2295,2295,2295,2295,0
20230907,161300,1293880750,2295,2295,2295,2295,0
20230907,161200,1293880750,2295,2295,2295,2295,0
20230907,161100,1293880750,2295,2295,2295,2295,0
20230907,161000,1293880750,2295,2295,2295,2295,0
20230907,160900,1293880750,2295,2295,2295,2295,0
20230907,160800,1293880750,2295,2295,2295,2295,0
20230907,160700,1293880750,2295,2295,2295,2295,0
20230907,160600,1293880750,2295,2295,2295,2295,0
20230907,160500,1293880750,2295,2295,2295,2295,0
20230907,160400,1293880750,2295,2295,2295,2295,0
20230907,160300,1293880750,2295,2295,2295,2295,0
20230907,160200,1293880750,2295,2295,2295,2295,0
20230907,160100,1293880750,2295,2295,2295,2295,0
20230907,160000,1293880750,2295,2295,2295,2295,0
20230907,155900,1293880750,2295,2295,2295,2295,0
20230907,155800,1293880750,2295,2295,2295,2295,0
20230907,155700,1293880750,2295,2295,2295,2295,0
20230907,155600,1293880750,2295,2295,2295,2295,0
20230907,155500,1293880750,2295,2295,2295,2295,0
20230907,155400,1293880750,2295,2295,2295,2295,0
20230907,155300,1293880750,2295,2295,2295,2295,0
20230907,155200,1293880750,2295,2295,2295,2295,30572
20230907,155100,1293880750,2295,2295,2295,2295,0
20230907,155000,1293880750,2295,2295,2295,2295,0
20230907,154900,1293880750,2295,2295,2295,2295,0
20230907,154800,1293880750,2295,2295,2295,2295,0
20230907,154700,1293880750,2295,2295,2295,2295,0
20230907,154600,1293880750,2295,2295,2295,2295,0
20230907,154500,1293880750,2295,2295,2295,2295,0
20230907,154400,1293880750,2295,2295,2295,2295,0
20230907,154300,1293880750,2295,2295,2295,2295,0
20230907,154200,1293880750,2295,2295,2295,2295,0
20230907,154100,1293880750,2295,2295,2295,2295,0
20230907,154000,1293880750,2295,2295,2295,2295,0
20230907,153900,1293880750,2295,2295,2295,2295,0
20230907,153800,1293880750,2295,2295,2295,2295,0
20230907,153700,1293880750,2295,2295,2295,2295,0
20230907,153600,1293880750,2295,2295,2295,2295,0
20230907,153500,1293880750,2295,2295,2295,2295,0
20230907,153400,1293880750,2295,2295,2295,2295,0
20230907,153300,1293880750,2295,2295,2295,2295,0
20230907,153200,1293880750,2295,2295,2295,2295,0
20230907,153100,1293880750,2295,2295,2295,2295,0
20230907,153000,1293880750,2295,2295,2295,2295,30572
20230907,152900,1223718010,2285,2285,2285,2285,0
20230907,152800,1223718010,2285,2285,2285,2285,0
20230907,152700,1223718010,2285,2285,2285,2285,0
20230907,152600,1223718010,2285,2285,2285,2285,0
20230907,152500,1223718010,2285,2285,2285,2285,0
20230907,152400,1223718010,2285,2285,2285,2285,0
20230907,152300,1223718010,2285,2285,2285,2285,0
20230907,152200,1223718010,2285,2285,2285,2285,0
20230907,152100,1223718010,2285,2285,2285,2285,0
20230907,152000,1223718010,2285,2285,2285,2285,0
20230907,151900,1223718010,2285,2285,2285,2270,873
20230907,151800,1221735520,2285,2285,2290,2285,2024
20230907,151700,1217110665,2290,2280,2290,2280,12364
20230907,151600,1188853610,2275,2275,2275,2275,165
20230907,151500,1188478235,2275,2275,2275,2275,351
20230907,151400,1187679710,2275,2275,2275,2275,500
20230907,151300,1186542210,2280,2285,2285,2280,1557
20230907,151200,1182991765,2280,2285,2285,2280,2409
20230907,151100,1177496995,2285,2285,2285,2285,928
20230907,151000,1175376515,2285,2275,2285,2275,11120
20230907,150900,1150025155,2275,2270,2275,2270,1060
20230907,150800,1147617355,2270,2270,2270,2270,346
20230907,150700,1146831935,2270,2270,2270,2270,139
20230907,150600,1146516405,2270,2270,2270,2270,102
20230907,150500,1146284865,2270,2260,2270,2260,11271
20230907,150400,1120736745,2255,2255,2255,2255,0
20230907,150300,1120736745,2255,2255,2255,2255,0
20230907,150200,1120736745,2255,2255,2255,2255,2039
20230907,150100,1116138800,2245,2245,2245,2245,0
20230907,150000,1116138800,2245,2245,2245,2245,56
20230907,145900,1116013080,2250,2250,2250,2250,2037
20230907,145800,1111429830,2250,2250,2255,2245,2823
20230907,145700,1105078575,2240,2240,2240,2240,0
20230907,145600,1105078575,2240,2240,2240,2240,26
20230907,145500,1105020335,2240,2235,2240,2235,542
20230907,145400,1103806505,2235,2240,2240,2235,4462
20230907,145300,1093815295,2240,2240,2240,2240,0
20230907,145200,1093815295,2240,2240,2240,2240,0
20230907,145100,1093815295,2240,2240,2240,2240,0
20230907,145000,1093815295,2240,2245,2245,2240,2700
20230907,144900,1087764575,2250,2250,2250,2250,1000
20230907,144800,1085514575,2250,2250,2250,2250,1
20230907,144700,1085512325,2250,2245,2250,2245,1470
20230907,144600,1082207175,2250,2250,2250,2250,187
20230907,144500,1081786425,2245,2245,2250,2245,2684
20230907,144400,1075760785,2245,2245,2245,2245,25
20230907,144300,1075704660,2245,2245,2245,2245,0
20230907,144200,1075704660,2245,2245,2245,2245,496
20230907,144100,1074591140,2245,2240,2245,2240,1162
20230907,144000,1071987450,2245,2245,2245,2245,142
20230907,143900,1071668660,2240,2240,2240,2240,1181
20230907,143800,1069023220,2240,2235,2240,2230,20101
20230907,143700,1024182710,2235,2235,2235,2235,377
20230907,143600,1023340115,2240,2240,2240,2240,0
20230907,143500,1023340115,2240,2240,2240,2240,0
20230907,143400,1023340115,2240,2240,2240,2240,86
20230907,143300,1023147475,2240,2240,2240,2240,0
20230907,143200,1023147475,2240,2240,2240,2235,621
20230907,143100,1021758040,2240,2240,2240,2240,0
20230907,143000,1021758040,2240,2240,2240,2240,1
20230907,142900,1021755800,2240,2240,2240,2240,1
20230907,142800,1021753560,2230,2240,2240,2230,23891
20230907,142700,968379295,2240,2240,2240,2240,50
20230907,142600,968267295,2240,2240,2240,2240,1901
20230907,142500,964009055,2240,2240,2240,2240,2247
20230907,142400,958975775,2245,2245,2245,2245,32
20230907,142300,958903935,2245,2245,2245,2245,200
20230907,142200,958454935,2240,2240,2240,2240,0
20230907,142100,958454935,2240,2240,2240,2240,5000
20230907,142000,947254935,2240,2240,2240,2240,0
20230907,141900,947254935,2240,2240,2240,2240,0
20230907,141800,947254935,2240,2240,2240,2240,1000
20230907,141700,945014935,2240,2240,2240,2240,4150
20230907,141600,935718935,2240,2245,2245,2240,886
20230907,141500,933733120,2245,2250,2250,2245,227
20230907,141400,933223500,2245,2245,2245,2245,0
20230907,141300,933223500,2245,2245,2245,2245,0
20230907,141200,933223500,2245,2245,2245,2245,0
20230907,141100,933223500,2245,2245,2245,2245,50
20230907,141000,933111250,2250,2250,2250,2250,286
20230907,140900,932467750,2240,2240,2240,2240,0
20230907,140800,932467750,2240,2245,2245,2240,4050
20230907,140700,923391665,2250,2250,2250,2250,0
20230907,140600,923391665,2250,2250,2250,2250,10
20230907,140500,923369165,2250,2250,2250,2250,100
20230907,140400,923144165,2250,2250,2250,2250,150
20230907,140300,922806665,2250,2245,2250,2245,6
20230907,140200,922793190,2250,2245,2250,2245,141
20230907,140100,922476160,2245,2245,2245,2245,11
20230907,140000,922451465,2245,2245,2250,2245,1112
20230907,135900,919955015,2245,2245,2245,2245,4
20230907,135800,919946035,2250,2250,2250,2250,200
20230907,135700,919496035,2250,2250,2250,2250,0
20230907,135600,919496035,2250,2245,2250,2240,236
20230907,135500,918966295,2250,2245,2250,2245,1356
20230907,135400,915921960,2245,2245,2245,2245,0
20230907,135300,915921960,2245,2245,2245,2245,50
20230907,135200,915809710,2245,2245,2245,2245,866
20230907,135100,913865540,2245,2245,2245,2245,2
20230907,135000,913861050,2245,2245,2245,2245,100
20230907,134900,913636550,2245,2245,2245,2245,0
20230907,134800,913636550,2245,2245,2245,2245,0
20230907,134700,913636550,2245,2245,2245,2245,0
20230907,134600,913636550,2245,2245,2245,2245,10
20230907,134500,913614100,2240,2240,2240,2240,6
20230907,134400,913600660,2245,2245,2245,2245,0
20230907,134300,913600660,2245,2245,2245,2245,30
20230907,134200,913533310,2245,2245,2245,2245,0
20230907,134100,913533310,2245,2245,2245,2245,150
20230907,134000,913196560,2245,2245,2245,2245,0
20230907,133900,913196560,2245,2245,2245,2245,0
20230907,133800,913196560,2245,2245,2245,2245,0
20230907,133700,913196560,2245,2245,2245,2245,1
20230907,133600,913194315,2240,2245,2245,2240,1001
20230907,133500,910947075,2240,2240,2240,2240,175
20230907,133400,910555075,2240,2240,2240,2240,0
20230907,133300,910555075,2240,2240,2240,2240,1
20230907,133200,910552835,2250,2245,2250,2245,105
20230907,133100,910316985,2245,2245,2245,2245,10
20230907,133000,910294535,2245,2240,2245,2240,13
20230907,132900,910265380,2245,2240,2245,2240,101
20230907,132800,910039135,2240,2240,2240,2240,0
20230907,132700,910039135,2240,2240,2240,2240,0
20230907,132600,910039135,2240,2240,2240,2240,0
20230907,132500,910039135,2240,2240,2240,2240,400
20230907,132400,909143135,2240,2240,2240,2240,0
20230907,132300,909143135,2240,2250,2250,2240,2102
20230907,132200,904429675,2255,2255,2255,2255,0
20230907,132100,904429675,2255,2255,2255,2255,700
20230907,132000,902851175,2255,2255,2255,2255,0
20230907,131900,902851175,2255,2255,2255,2255,0
20230907,131800,902851175,2255,2255,2255,2250,1703
20230907,131700,899011410,2255,2250,2255,2250,230
20230907,131600,898493890,2250,2250,2250,2250,818
20230907,131500,896653390,2250,2250,2250,2250,18
20230907,131400,896612890,2250,2250,2250,2250,1136
20230907,131300,894056890,2250,2245,2250,2245,455
20230907,131200,893035140,2250,2250,2250,2250,126
20230907,131100,892751640,2245,2245,2245,2245,3128
20230907,131000,885729280,2245,2245,2245,2245,0
20230907,130900,885729280,2245,2245,2245,2245,0
20230907,130800,885729280,2245,2245,2245,2245,0
20230907,130700,885729280,2245,2245,2245,2245,55
20230907,130600,885605805,2240,2240,2240,2240,0
20230907,130500,885605805,2240,2240,2240,2240,0
20230907,130400,885605805,2240,2240,2240,2240,0
20230907,130300,885605805,2240,2240,2240,2240,0
20230907,130200,885605805,2240,2240,2240,2240,376
20230907,130100,884763565,2240,2240,2240,2240,0
20230907,130000,884763565,2240,2240,2240,2240,10
20230907,125900,884741165,2245,2245,2245,2245,0
20230907,125800,884741165,2245,2240,2245,2240,386
20230907,125700,883876475,2240,2240,2240,2240,1000
20230907,125600,881636475,2245,2245,2245,2245,10
20230907,125500,881614025,2245,2245,2245,2245,0
20230907,125400,881614025,2245,2245,2245,2245,0
20230907,125300,881614025,2245,2245,2245,2245,0
20230907,125200,881614025,2245,2245,2245,2245,0
20230907,125100,881614025,2245,2245,2245,2245,0
20230907,125000,881614025,2245,2245,2245,2245,100
20230907,124900,881389525,2245,2245,2245,2245,4
20230907,124800,881380545,2240,2240,2240,2240,376
20230907,124700,880538305,2240,2240,2240,2240,0
20230907,124600,880538305,2240,2240,2240,2240,3209
20230907,124500,873350145,2240,2240,2240,2240,2500
20230907,124400,867750145,2245,2245,2245,2245,0
20230907,124300,867750145,2245,2245,2245,2245,1000
20230907,124200,865505145,2245,2245,2245,2245,0
20230907,124100,865505145,2245,2245,2245,2245,134
20230907,124000,865204315,2245,2245,2245,2245,0
20230907,123900,865204315,2245,2245,2245,2245,18
20230907,123800,865163905,2245,2245,2245,2245,0
20230907,123700,865163905,2245,2245,2245,2245,100
20230907,123600,864939405,2245,2245,2245,2245,0
20230907,123500,864939405,2245,2245,2245,2245,169
20230907,123400,864560000,2245,2245,2245,2245,0
20230907,123300,864560000,2245,2245,2245,2245,70
20230907,123200,864402850,2245,2245,2245,2245,0
20230907,123100,864402850,2245,2245,2245,2245,0
20230907,123000,864402850,2245,2245,2245,2245,0
20230907,122900,864402850,2245,2245,2245,2245,0
20230907,122800,864402850,2245,2245,2245,2245,0
20230907,122700,864402850,2245,2245,2245,2245,0
20230907,122600,864402850,2245,2245,2245,2245,2
20230907,122500,864398360,2240,2240,2240,2240,0
20230907,122400,864398360,2240,2245,2245,2240,1376
20230907,122300,861313370,2245,2245,2245,2245,567
20230907,122200,860040455,2245,2245,2245,2245,0
20230907,122100,860040455,2245,2245,2245,2245,0
20230907,122000,860040455,2245,2245,2245,2245,0
20230907,121900,860040455,2245,2245,2245,2245,24
20230907,121800,859986575,2245,2245,2245,2245,0
20230907,121700,859986575,2245,2245,2245,2245,153
20230907,121600,859643090,2245,2245,2245,2245,0
20230907,121500,859643090,2245,2245,2245,2245,0
20230907,121400,859643090,2245,2245,2245,2245,0
20230907,121300,859643090,2245,2245,2245,2245,0
20230907,121200,859643090,2245,2245,2245,2245,0
20230907,121100,859643090,2245,2245,2245,2245,0
20230907,121000,859643090,2245,2245,2245,2245,500
20230907,120900,858520590,2250,2250,2250,2250,1
20230907,120800,858518340,2240,2240,2240,2240,0
20230907,120700,858518340,2240,2240,2240,2240,0
20230907,120600,858518340,2240,2240,2240,2240,0
20230907,120500,858518340,2240,2240,2240,2240,117
20230907,120400,858256260,2235,2240,2240,2235,1774
20230907,120300,854287215,2240,2240,2240,2240,671
20230907,120200,852784175,2240,2240,2240,2240,2424
20230907,120100,847354415,2250,2250,2250,2250,0
20230907,120000,847354415,2250,2250,2250,2250,57
20230907,115900,847226165,2240,2240,2240,2240,2005
20230907,115800,842734965,2240,2240,2240,2240,819
20230907,115700,840900405,2250,2240,2250,2240,106
20230907,115600,840662405,2250,2250,2250,2250,0
20230907,115500,840662405,2250,2240,2250,2240,7056
20230907,115400,824856405,2250,2250,2250,2250,0
20230907,115300,824856405,2250,2245,2250,2240,593
20230907,115200,823526755,2250,2250,2250,2250,0
20230907,115100,823526755,2250,2250,2250,2250,1
20230907,115000,823524505,2250,2250,2250,2245,533
20230907,114900,822327535,2250,2250,2250,2250,0
20230907,114800,822327535,2250,2250,2250,2250,56
20230907,114700,822201535,2245,2245,2245,2245,1200
20230907,114600,819507535,2250,2250,2250,2250,57
20230907,114500,819379285,2245,2245,2245,2245,407
20230907,114400,818465570,2250,2250,2250,2250,56
20230907,114300,818339570,2250,2250,2250,2250,0
20230907,114200,818339570,2250,2250,2250,2250,0
20230907,114100,818339570,2250,2250,2250,2250,87
20230907,114000,818143820,2250,2250,2250,2250,0
20230907,113900,818143820,2250,2250,2250,2250,156
20230907,113800,817792820,2250,2250,2250,2250,0
20230907,113700,817792820,2250,2250,2250,2250,57
20230907,113600,817664570,2250,2250,2250,2250,0
20230907,113500,817664570,2250,2250,2250,2250,57
20230907,113400,817536320,2250,2250,2250,2250,50
20230907,113300,817423820,2250,2250,2250,2250,0
20230907,113200,817423820,2250,2250,2250,2250,56
20230907,113100,817297820,2240,2240,2240,2240,30
20230907,113000,817230620,2245,2240,2245,2240,6657
20230907,112900,802302435,2230,2230,2230,2230,0
20230907,112800,802302435,2230,2240,2240,2230,501
20230907,112700,801184645,2230,2240,2240,2230,10250
20230907,112600,778324645,2240,2235,2240,2230,1695
20230907,112500,774536035,2235,2235,2235,2235,664
20230907,112400,773051995,2240,2240,2240,2240,51
20230907,112300,772937755,2240,2240,2240,2240,56
20230907,112200,772812315,2240,2240,2240,2240,300
20230907,112100,772140315,2240,2240,2240,2240,57
20230907,112000,772012635,2230,2230,2230,2230,427
20230907,111900,771060425,2240,2240,2240,2240,78
20230907,111800,770885705,2240,2240,2240,2240,0
20230907,111700,770885705,2240,2240,2240,2240,0
20230907,111600,770885705,2240,2240,2240,2240,56
20230907,111500,770760265,2240,2240,2240,2240,151
20230907,111400,770422025,2240,2235,2240,2235,4557
20230907,111300,760222535,2230,2230,2230,2230,5586
20230907,111200,747765755,2235,2235,2235,2235,56
20230907,111100,747640595,2235,2235,2235,2235,210
20230907,111000,747171245,2240,2240,2240,2240,177
20230907,110900,746774765,2235,2235,2235,2235,0
20230907,110800,746774765,2235,2235,2235,2235,0
20230907,110700,746774765,2235,2235,2235,2235,419
20230907,110600,745838300,2235,2235,2235,2235,1
20230907,110500,745836065,2235,2235,2235,2235,66
20230907,110400,745688555,2235,2235,2235,2235,0
20230907,110300,745688555,2235,2240,2240,2235,58
20230907,110200,745558640,2240,2240,2240,2240,105
20230907,110100,745323440,2240,2240,2240,2240,56
20230907,110000,745198000,2235,2235,2235,2235,3437
20230907,105900,737516305,2235,2235,2235,2235,1
20230907,105800,737514070,2235,2235,2235,2235,58
20230907,105700,737384440,2235,2235,2235,2235,236
20230907,105600,736856980,2235,2235,2235,2235,101
20230907,105500,736631245,2235,2235,2235,2235,60
20230907,105400,736497145,2235,2235,2235,2235,160
20230907,105300,736139545,2235,2235,2235,2235,50
20230907,105200,736027795,2235,2235,2235,2235,132
20230907,105100,735732775,2235,2235,2235,2235,3993
20230907,105000,726808420,2235,2235,2235,2235,3
20230907,104900,726801715,2230,2235,2235,2230,7466
20230907,104800,710140090,2235,2240,2240,2235,8350
20230907,104700,691461090,2240,2235,2240,2235,2057
20230907,104600,686863410,2240,2240,2240,2240,600
20230907,104500,685519410,2240,2245,2245,2235,487
20230907,104400,684428280,2245,2245,2245,2245,2393
20230907,104300,679055995,2245,2245,2250,2245,1188
20230907,104200,676385090,2245,2245,2245,2245,3057
20230907,104100,669522125,2245,2245,2245,2245,0
20230907,104000,669522125,2245,2240,2245,2240,741
20230907,103900,667862005,2240,2240,2240,2235,102
20230907,103800,667634025,2240,2245,2245,2240,739
20230907,103700,665978380,2240,2240,2240,2240,0
20230907,103600,665978380,2240,2245,2245,2240,1066
20230907,103500,663590260,2240,2240,2240,2240,1890
20230907,103400,659356660,2245,2245,2245,2245,0
20230907,103300,659356660,2245,2245,2245,2240,59
20230907,103200,659224210,2235,2245,2245,2235,1004
20230907,103100,656980240,2240,2235,2245,2235,3498
20230907,103000,649161540,2235,2240,2240,2235,864
20230907,102900,647226215,2245,2245,2245,2245,57
20230907,102800,647098250,2245,2245,2245,2245,207
20230907,102700,646633535,2245,2245,2245,2245,1456
20230907,102600,643364815,2245,2250,2250,2245,1010
20230907,102500,641092340,2250,2240,2250,2240,6108
20230907,102400,627380840,2240,2235,2240,2235,3403
20230907,102300,619764855,2235,2235,2235,2235,2120
20230907,102200,615026655,2235,2230,2240,2230,7958
20230907,102100,597255050,2225,2225,2225,2225,199
20230907,102000,596812275,2220,2210,2220,2205,5908
20230907,101900,583701660,2210,2215,2215,2210,2025
20230907,101800,579225660,2215,2220,2220,2205,22327
20230907,101700,529864715,2220,2220,2220,2220,57
20230907,101600,529738175,2220,2220,2220,2220,204
20230907,101500,529285295,2220,2220,2220,2220,418
20230907,101400,528357335,2215,2215,2215,2215,0
20230907,101300,528357335,2215,2215,2215,2210,4902
20230907,101200,517500155,2215,2220,2220,2215,939
20230907,101100,515420140,2220,2220,2220,2215,308
20230907,101000,514737030,2210,2210,2210,2210,350
20230907,100900,513963530,2210,2225,2225,2210,70015
20230907,100800,359149700,2225,2235,2240,2225,1752
20230907,100700,355248985,2240,2240,2240,2240,80
20230907,100600,355069785,2240,2225,2240,2225,736
20230907,100500,353431330,2230,2230,2230,2230,500
20230907,100400,352316330,2245,2230,2245,2225,862
20230907,100300,350397250,2225,2225,2225,2225,604
20230907,100200,349053350,2230,2245,2245,2230,8278
20230907,100100,330592555,2230,2235,2235,2230,521
20230907,100000,329430720,2230,2230,2230,2230,7
20230907,095900,329415110,2245,2245,2245,2245,257
20230907,095800,328838145,2245,2245,2245,2245,410
20230907,095700,327917695,2225,2245,2245,2225,1876
20230907,095600,323730545,2245,2240,2245,2240,111
20230907,095500,323481855,2245,2245,2245,2245,68
20230907,095400,323329195,2245,2245,2245,2240,4992
20230907,095300,312144425,2240,2240,2240,2240,0
20230907,095200,312144425,2240,2240,2240,2240,257
20230907,095100,311568745,2230,2240,2240,2230,2776
20230907,095000,305378255,2240,2235,2240,2230,5317
20230907,094900,293519475,2235,2235,2235,2235,1140
20230907,094800,290971575,2225,2235,2235,2225,292
20230907,094700,290320605,2235,2245,2245,2215,62214
20230907,094600,151766260,2245,2245,2255,2245,5471
20230907,094500,139483295,2245,2240,2245,2240,485
20230907,094400,138396630,2240,2245,2245,2240,491
20230907,094300,137296765,2260,2250,2260,2245,10719
20230907,094200,113206875,2255,2255,2255,2255,6263
20230907,094100,99083810,2260,2260,2260,2260,56
20230907,094000,98957250,2260,2260,2260,2260,505
20230907,093900,97815950,2260,2265,2265,2260,315
20230907,093800,97103760,2265,2265,2265,2265,102
20230907,093700,96872730,2265,2265,2265,2260,3057
20230907,093600,89963625,2260,2260,2260,2260,1500
20230907,093500,86573625,2265,2265,2265,2265,7
20230907,093400,86557770,2265,2260,2265,2260,669
20230907,093300,85045545,2260,2265,2265,2260,1815
20230907,093200,80943640,2265,2265,2265,2265,940
20230907,093100,78814540,2265,2265,2265,2265,46
20230907,093000,78710350,2265,2260,2265,2260,571
20230907,092900,77419840,2260,2260,2260,2260,2200
20230907,092800,72447840,2260,2260,2260,2260,1060
20230907,092700,70052240,2260,2260,2260,2260,148
20230907,092600,69717760,2260,2255,2260,2255,517
20230907,092500,68551875,2255,2255,2255,2255,1092
20230907,092400,66089415,2255,2255,2255,2255,0
20230907,092300,66089415,2255,2250,2255,2250,654
20230907,092200,64617380,2245,2250,2255,2245,2610
20230907,092100,58744780,2255,2255,2255,2255,490
20230907,092000,57639830,2255,2245,2255,2245,3120
20230907,091900,50609780,2240,2245,2245,2240,470
20230907,091800,49554880,2250,2250,2250,2250,44
20230907,091700,49455880,2250,2250,2250,2250,300
20230907,091600,48780880,2250,2255,2255,2250,459
20230907,091500,47746460,2255,2255,2255,2245,18
20230907,091400,47706030,2250,2250,2250,2250,60
20230907,091300,47571030,2250,2250,2250,2250,65
20230907,091200,47424780,2250,2240,2250,2240,4085
20230907,091100,38273240,2240,2240,2240,2240,1160
20230907,091000,35674840,2240,2240,2240,2240,520
20230907,090900,34510040,2240,2240,2240,2240,1275
20230907,090800,31654040,2240,2240,2240,2240,1034
20230907,090700,29337880,2240,2230,2240,2225,2861
20230907,090600,22964850,2230,2230,2240,2230,949
20230907,090500,20848320,2240,2230,2240,2230,54
20230907,090400,20727865,2225,2225,2225,2225,1772
20230907,090300,16785165,2230,2240,2240,2230,2462
20230907,090200,11291805,2240,2230,2240,2230,1011
20230907,090100,9037165,2225,2230,2230,2225,886
20230907,090000,7061875,2230,2240,2240,2230,3154