stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185100,1608124400,2325,2325,2325,2325,6480
20230908,185000,1608124400,2325,2325,2325,2325,0
20230908,184900,1608124400,2325,2325,2325,2325,0
20230908,184800,1608124400,2325,2325,2325,2325,0
20230908,184700,1608124400,2325,2325,2325,2325,0
20230908,184600,1608124400,2325,2325,2325,2325,0
20230908,184500,1608124400,2325,2325,2325,2325,0
20230908,184400,1608124400,2325,2325,2325,2325,0
20230908,184300,1608124400,2325,2325,2325,2325,0
20230908,184200,1608124400,2325,2325,2325,2325,0
20230908,184100,1608124400,2325,2325,2325,2325,0
20230908,184000,1608124400,2325,2325,2325,2325,0
20230908,183900,1608124400,2325,2325,2325,2325,0
20230908,183800,1608124400,2325,2325,2325,2325,0
20230908,183700,1608124400,2325,2325,2325,2325,0
20230908,183600,1608124400,2325,2325,2325,2325,0
20230908,183500,1608124400,2325,2325,2325,2325,0
20230908,183400,1608124400,2325,2325,2325,2325,0
20230908,183300,1608124400,2325,2325,2325,2325,0
20230908,183200,1608124400,2325,2325,2325,2325,0
20230908,183100,1608124400,2325,2325,2325,2325,0
20230908,183000,1608124400,2325,2325,2325,2325,0
20230908,182900,1608124400,2325,2325,2325,2325,0
20230908,182800,1608124400,2325,2325,2325,2325,0
20230908,182700,1608124400,2325,2325,2325,2325,0
20230908,182600,1608124400,2325,2325,2325,2325,0
20230908,182500,1608124400,2325,2325,2325,2325,0
20230908,182400,1608124400,2325,2325,2325,2325,0
20230908,182300,1608124400,2325,2325,2325,2325,0
20230908,182200,1608124400,2325,2325,2325,2325,0
20230908,182100,1608124400,2325,2325,2325,2325,6480
20230908,182000,1608124400,2325,2325,2325,2325,0
20230908,181900,1608124400,2325,2325,2325,2325,0
20230908,181800,1608124400,2325,2325,2325,2325,0
20230908,181700,1608124400,2325,2325,2325,2325,0
20230908,181600,1608124400,2325,2325,2325,2325,0
20230908,181500,1608124400,2325,2325,2325,2325,0
20230908,181400,1608124400,2325,2325,2325,2325,0
20230908,181300,1608124400,2325,2325,2325,2325,0
20230908,181200,1608124400,2325,2325,2325,2325,0
20230908,181100,1608124400,2325,2325,2325,2325,0
20230908,181000,1608124400,2325,2325,2325,2325,0
20230908,180900,1608124400,2325,2325,2325,2325,0
20230908,180800,1608124400,2325,2325,2325,2325,0
20230908,180700,1608124400,2325,2325,2325,2325,0
20230908,180600,1608124400,2325,2325,2325,2325,0
20230908,180500,1608124400,2325,2325,2325,2325,0
20230908,180400,1608124400,2325,2325,2325,2325,0
20230908,180300,1608124400,2325,2325,2325,2325,0
20230908,180200,1608124400,2325,2325,2325,2325,0
20230908,180100,1608124400,2325,2325,2325,2325,0
20230908,180000,1608124400,2325,2325,2325,2325,0
20230908,175900,1608124400,2325,2325,2325,2325,0
20230908,175800,1608124400,2325,2325,2325,2325,0
20230908,175700,1608124400,2325,2325,2325,2325,0
20230908,175600,1608124400,2325,2325,2325,2325,0
20230908,175500,1608124400,2325,2325,2325,2325,0
20230908,175400,1608124400,2325,2325,2325,2325,0
20230908,175300,1608124400,2325,2325,2325,2325,0
20230908,175200,1608124400,2325,2325,2325,2325,0
20230908,175100,1608124400,2325,2325,2325,2325,6480
20230908,175000,1608124400,2325,2325,2325,2325,0
20230908,174900,1608124400,2325,2325,2325,2325,0
20230908,174800,1608124400,2325,2325,2325,2325,0
20230908,174700,1608124400,2325,2325,2325,2325,0
20230908,174600,1608124400,2325,2325,2325,2325,0
20230908,174500,1608124400,2325,2325,2325,2325,0
20230908,174400,1608124400,2325,2325,2325,2325,0
20230908,174300,1608124400,2325,2325,2325,2325,0
20230908,174200,1608124400,2325,2325,2325,2325,0
20230908,174100,1608124400,2325,2325,2325,2325,0
20230908,174000,1608124400,2325,2325,2325,2325,0
20230908,173900,1608124400,2325,2325,2325,2325,0
20230908,173800,1608124400,2325,2325,2325,2325,0
20230908,173700,1608124400,2325,2325,2325,2325,0
20230908,173600,1608124400,2325,2325,2325,2325,0
20230908,173500,1608124400,2325,2325,2325,2325,0
20230908,173400,1608124400,2325,2325,2325,2325,0
20230908,173300,1608124400,2325,2325,2325,2325,0
20230908,173200,1608124400,2325,2325,2325,2325,0
20230908,173100,1608124400,2325,2325,2325,2325,0
20230908,173000,1608124400,2325,2325,2325,2325,0
20230908,172900,1608124400,2325,2325,2325,2325,0
20230908,172800,1608124400,2325,2325,2325,2325,0
20230908,172700,1608124400,2325,2325,2325,2325,0
20230908,172600,1608124400,2325,2325,2325,2325,0
20230908,172500,1608124400,2325,2325,2325,2325,0
20230908,172400,1608124400,2325,2325,2325,2325,0
20230908,172300,1608124400,2325,2325,2325,2325,0
20230908,172200,1608124400,2325,2325,2325,2325,0
20230908,172100,1608124400,2325,2325,2325,2325,6480
20230908,172000,1608124400,2325,2325,2325,2325,0
20230908,171900,1608124400,2325,2325,2325,2325,0
20230908,171800,1608124400,2325,2325,2325,2325,0
20230908,171700,1608124400,2325,2325,2325,2325,0
20230908,171600,1608124400,2325,2325,2325,2325,0
20230908,171500,1608124400,2325,2325,2325,2325,0
20230908,171400,1608124400,2325,2325,2325,2325,0
20230908,171300,1608124400,2325,2325,2325,2325,0
20230908,171200,1608124400,2325,2325,2325,2325,0
20230908,171100,1608124400,2325,2325,2325,2325,0
20230908,171000,1608124400,2325,2325,2325,2325,0
20230908,170900,1608124400,2325,2325,2325,2325,0
20230908,170800,1608124400,2325,2325,2325,2325,0
20230908,170700,1608124400,2325,2325,2325,2325,0
20230908,170600,1608124400,2325,2325,2325,2325,0
20230908,170500,1608124400,2325,2325,2325,2325,0
20230908,170400,1608124400,2325,2325,2325,2325,0
20230908,170300,1608124400,2325,2325,2325,2325,0
20230908,170200,1608124400,2325,2325,2325,2325,0
20230908,170100,1608124400,2325,2325,2325,2325,0
20230908,170000,1608124400,2325,2325,2325,2325,0
20230908,165900,1608124400,2325,2325,2325,2325,0
20230908,165800,1608124400,2325,2325,2325,2325,0
20230908,165700,1608124400,2325,2325,2325,2325,0
20230908,165600,1608124400,2325,2325,2325,2325,0
20230908,165500,1608124400,2325,2325,2325,2325,0
20230908,165400,1608124400,2325,2325,2325,2325,0
20230908,165300,1608124400,2325,2325,2325,2325,0
20230908,165200,1608124400,2325,2325,2325,2325,0
20230908,165100,1608124400,2325,2325,2325,2325,6480
20230908,165000,1608124400,2325,2325,2325,2325,0
20230908,164900,1608124400,2325,2325,2325,2325,0
20230908,164800,1608124400,2325,2325,2325,2325,0
20230908,164700,1608124400,2325,2325,2325,2325,0
20230908,164600,1608124400,2325,2325,2325,2325,0
20230908,164500,1608124400,2325,2325,2325,2325,0
20230908,164400,1608124400,2325,2325,2325,2325,0
20230908,164300,1608124400,2325,2325,2325,2325,0
20230908,164200,1608124400,2325,2325,2325,2325,0
20230908,164100,1608124400,2325,2325,2325,2325,0
20230908,164000,1608124400,2325,2325,2325,2325,0
20230908,163900,1608124400,2325,2325,2325,2325,0
20230908,163800,1608124400,2325,2325,2325,2325,0
20230908,163700,1608124400,2325,2325,2325,2325,0
20230908,163600,1608124400,2325,2325,2325,2325,0
20230908,163500,1608124400,2325,2325,2325,2325,0
20230908,163400,1608124400,2325,2325,2325,2325,0
20230908,163300,1608124400,2325,2325,2325,2325,0
20230908,163200,1608124400,2325,2325,2325,2325,0
20230908,163100,1608124400,2325,2325,2325,2325,0
20230908,163000,1608124400,2325,2325,2325,2325,0
20230908,162900,1608124400,2325,2325,2325,2325,0
20230908,162800,1608124400,2325,2325,2325,2325,0
20230908,162700,1608124400,2325,2325,2325,2325,0
20230908,162600,1608124400,2325,2325,2325,2325,0
20230908,162500,1608124400,2325,2325,2325,2325,0
20230908,162400,1608124400,2325,2325,2325,2325,0
20230908,162300,1608124400,2325,2325,2325,2325,0
20230908,162200,1608124400,2325,2325,2325,2325,0
20230908,162100,1608124400,2325,2325,2325,2325,6480
20230908,162000,1608124400,2325,2325,2325,2325,0
20230908,161900,1608124400,2325,2325,2325,2325,0
20230908,161800,1608124400,2325,2325,2325,2325,0
20230908,161700,1608124400,2325,2325,2325,2325,0
20230908,161600,1608124400,2325,2325,2325,2325,0
20230908,161500,1608124400,2325,2325,2325,2325,0
20230908,161400,1608124400,2325,2325,2325,2325,0
20230908,161300,1608124400,2325,2325,2325,2325,0
20230908,161200,1608124400,2325,2325,2325,2325,0
20230908,161100,1608124400,2325,2325,2325,2325,0
20230908,161000,1608124400,2325,2325,2325,2325,0
20230908,160900,1608124400,2325,2325,2325,2325,0
20230908,160800,1608124400,2325,2325,2325,2325,0
20230908,160700,1608124400,2325,2325,2325,2325,0
20230908,160600,1608124400,2325,2325,2325,2325,0
20230908,160500,1608124400,2325,2325,2325,2325,0
20230908,160400,1608124400,2325,2325,2325,2325,0
20230908,160300,1608124400,2325,2325,2325,2325,0
20230908,160200,1608124400,2325,2325,2325,2325,0
20230908,160100,1608124400,2325,2325,2325,2325,0
20230908,160000,1608124400,2325,2325,2325,2325,0
20230908,155900,1608124400,2325,2325,2325,2325,0
20230908,155800,1608124400,2325,2325,2325,2325,0
20230908,155700,1608124400,2325,2325,2325,2325,0
20230908,155600,1608124400,2325,2325,2325,2325,0
20230908,155500,1608124400,2325,2325,2325,2325,0
20230908,155400,1608124400,2325,2325,2325,2325,0
20230908,155300,1608124400,2325,2325,2325,2325,0
20230908,155200,1608124400,2325,2325,2325,2325,0
20230908,155100,1608124400,2325,2325,2325,2325,6480
20230908,155000,1608124400,2325,2325,2325,2325,0
20230908,154900,1608124400,2325,2325,2325,2325,0
20230908,154800,1608124400,2325,2325,2325,2325,0
20230908,154700,1608124400,2325,2325,2325,2325,0
20230908,154600,1608124400,2325,2325,2325,2325,0
20230908,154500,1608124400,2325,2325,2325,2325,0
20230908,154400,1608124400,2325,2325,2325,2325,0
20230908,154300,1608124400,2325,2325,2325,2325,0
20230908,154200,1608124400,2325,2325,2325,2325,0
20230908,154100,1608124400,2325,2325,2325,2325,0
20230908,154000,1608124400,2325,2325,2325,2325,0
20230908,153900,1608124400,2325,2325,2325,2325,0
20230908,153800,1608124400,2325,2325,2325,2325,0
20230908,153700,1608124400,2325,2325,2325,2325,0
20230908,153600,1608124400,2325,2325,2325,2325,0
20230908,153500,1608124400,2325,2325,2325,2325,0
20230908,153400,1608124400,2325,2325,2325,2325,0
20230908,153300,1608124400,2325,2325,2325,2325,0
20230908,153200,1608124400,2325,2325,2325,2325,0
20230908,153100,1608124400,2325,2325,2325,2325,0
20230908,153000,1608124400,2325,2325,2325,2325,6480
20230908,152900,1593058400,2315,2315,2315,2315,0
20230908,152800,1593058400,2315,2315,2315,2315,0
20230908,152700,1593058400,2315,2315,2315,2315,0
20230908,152600,1593058400,2315,2315,2315,2315,0
20230908,152500,1593058400,2315,2315,2315,2315,0
20230908,152400,1593058400,2315,2315,2315,2315,0
20230908,152300,1593058400,2315,2315,2315,2315,0
20230908,152200,1593058400,2315,2315,2315,2315,0
20230908,152100,1593058400,2315,2315,2315,2315,0
20230908,152000,1593058400,2315,2315,2315,2315,0
20230908,151900,1593058400,2315,2310,2315,2310,1100
20230908,151800,1590514400,2315,2305,2315,2305,6590
20230908,151700,1575293100,2305,2305,2310,2305,1422
20230908,151600,1572015340,2305,2305,2305,2305,0
20230908,151500,1572015340,2305,2300,2305,2300,698
20230908,151400,1570406950,2295,2305,2305,2295,5827
20230908,151300,1557016480,2310,2310,2310,2310,0
20230908,151200,1557016480,2310,2310,2310,2310,276
20230908,151100,1556378920,2310,2310,2310,2310,100
20230908,151000,1556147920,2295,2295,2295,2295,0
20230908,150900,1556147920,2295,2295,2300,2295,540
20230908,150800,1554906385,2300,2300,2300,2295,1030
20230908,150700,1552537490,2300,2300,2300,2300,48
20230908,150600,1552427090,2300,2305,2305,2300,1804
20230908,150500,1548277870,2305,2305,2305,2305,513
20230908,150400,1547095405,2305,2305,2305,2305,803
20230908,150300,1545244490,2300,2300,2300,2300,483
20230908,150200,1544133590,2305,2305,2305,2300,565
20230908,150100,1542831505,2300,2300,2300,2300,199
20230908,150000,1542373805,2305,2305,2305,2305,50
20230908,145900,1542258555,2300,2305,2305,2300,1013
20230908,145800,1539923830,2305,2305,2305,2305,1049
20230908,145700,1537505885,2305,2310,2310,2305,1348
20230908,145600,1534396245,2305,2305,2305,2305,249
20230908,145500,1533822300,2310,2310,2310,2310,118
20230908,145400,1533549720,2305,2305,2305,2305,49
20230908,145300,1533436775,2310,2310,2310,2300,4225
20230908,145200,1523703720,2310,2315,2315,2310,1099
20230908,145100,1521164780,2310,2310,2310,2310,0
20230908,145000,1521164780,2310,2310,2310,2310,48
20230908,144900,1521053900,2315,2310,2315,2305,1321
20230908,144800,1518002330,2310,2305,2310,2305,524
20230908,144700,1516792135,2305,2305,2305,2305,348
20230908,144600,1515989995,2305,2305,2305,2305,300
20230908,144500,1515298495,2305,2305,2305,2305,2799
20230908,144400,1508846800,2305,2305,2310,2305,1723
20230908,144300,1504875265,2305,2305,2305,2305,51
20230908,144200,1504757710,2310,2310,2310,2310,1
20230908,144100,1504755400,2305,2305,2305,2305,48
20230908,144000,1504644760,2305,2310,2310,2305,879
20230908,143900,1502617665,2305,2305,2310,2305,549
20230908,143800,1501352120,2305,2305,2305,2305,48
20230908,143700,1501241480,2310,2310,2310,2310,50
20230908,143600,1501125980,2305,2305,2305,2305,49
20230908,143500,1501013035,2305,2300,2305,2300,1127
20230908,143400,1498415540,2305,2300,2305,2300,50
20230908,143300,1498300535,2300,2300,2300,2300,1300
20230908,143200,1495310535,2300,2300,2300,2300,1048
20230908,143100,1492900135,2300,2310,2310,2295,1588
20230908,143000,1489247530,2305,2305,2305,2300,547
20230908,142900,1487986940,2305,2305,2305,2300,100
20230908,142800,1487756680,2300,2300,2300,2300,1951
20230908,142700,1483269380,2300,2300,2300,2300,49
20230908,142600,1483156680,2300,2300,2300,2295,2538
20230908,142500,1477319520,2300,2295,2300,2295,785
20230908,142400,1475516960,2295,2295,2295,2295,1372
20230908,142300,1472368220,2295,2300,2300,2295,4443
20230908,142200,1462171435,2300,2300,2300,2300,1840
20230908,142100,1457939435,2295,2290,2295,2290,217
20230908,142000,1457441665,2295,2290,2295,2290,98
20230908,141900,1457216995,2295,2295,2295,2295,1308
20230908,141800,1454215135,2290,2290,2290,2285,1953
20230908,141700,1449749160,2285,2290,2290,2285,1165
20230908,141600,1447081550,2290,2295,2295,2290,2967
20230908,141500,1440274625,2300,2305,2305,2300,3843
20230908,141400,1431433975,2305,2305,2305,2305,1087
20230908,141300,1428928440,2305,2315,2315,2305,2167
20230908,141200,1423930730,2315,2325,2325,2315,1502
20230908,141100,1420449630,2325,2310,2325,2310,6745
20230908,141000,1404800690,2310,2300,2310,2300,7214
20230908,140900,1388162395,2300,2305,2305,2300,440
20230908,140800,1387148455,2305,2300,2305,2300,149
20230908,140700,1386805255,2305,2295,2305,2295,2727
20230908,140600,1380525475,2300,2290,2300,2290,4987
20230908,140500,1369069905,2285,2290,2290,2285,50
20230908,140400,1368955650,2290,2285,2290,2285,4278
20230908,140300,1359160420,2290,2285,2290,2280,1660
20230908,140200,1355367555,2285,2280,2285,2280,279
20230908,140100,1354730280,2285,2285,2285,2280,2280
20230908,140000,1349525480,2285,2280,2285,2270,2716
20230908,135900,1343329555,2275,2270,2275,2270,8051
20230908,135800,1325036360,2265,2260,2265,2260,15430
20230908,135700,1290098995,2260,2260,2260,2260,115
20230908,135600,1289839095,2260,2260,2260,2260,919
20230908,135500,1287762155,2260,2265,2265,2260,4821
20230908,135400,1276853190,2265,2265,2265,2265,1
20230908,135300,1276850925,2260,2260,2260,2260,121
20230908,135200,1276577465,2260,2260,2260,2260,350
20230908,135100,1275786465,2260,2260,2260,2260,1604
20230908,135000,1272161425,2260,2265,2265,2260,863
20230908,134900,1270209545,2265,2265,2265,2260,483
20230908,134800,1269115555,2265,2270,2270,2265,3799
20230908,134700,1260508645,2270,2260,2270,2255,1621
20230908,134600,1256840365,2260,2250,2260,2250,5024
20230908,134500,1245515770,2245,2240,2245,2240,3733
20230908,134400,1237151160,2240,2240,2240,2240,1225
20230908,134300,1234407160,2240,2235,2240,2235,2030
20230908,134200,1229869450,2235,2240,2240,2235,502
20230908,134100,1228746480,2240,2235,2240,2235,847
20230908,134000,1226851685,2230,2220,2230,2220,2079
20230908,133900,1222226545,2235,2220,2235,2220,201
20230908,133800,1221780310,2220,2235,2235,2220,5857
20230908,133700,1208752360,2230,2235,2235,2230,824
20230908,133600,1206912265,2240,2235,2240,2235,60
20230908,133500,1206778115,2245,2245,2245,2245,34
20230908,133400,1206701785,2235,2235,2235,2235,1
20230908,133300,1206699550,2220,2255,2255,2210,105722
20230908,133200,971412460,2250,2255,2255,2250,101
20230908,133100,971185205,2250,2250,2250,2250,0
20230908,133000,971185205,2250,2250,2250,2250,2000
20230908,132900,966685205,2255,2255,2255,2255,500
20230908,132800,965557705,2255,2255,2255,2255,900
20230908,132700,963528205,2255,2255,2255,2255,576
20230908,132600,962229325,2255,2255,2255,2255,4159
20230908,132500,952850780,2250,2250,2250,2250,337
20230908,132400,952092530,2250,2250,2250,2250,8
20230908,132300,952074530,2255,2255,2255,2250,1545
20230908,132200,948594255,2240,2240,2240,2240,0
20230908,132100,948594255,2240,2245,2245,2240,5450
20230908,132000,936369840,2245,2255,2255,2245,8589
20230908,131900,917065720,2255,2255,2255,2255,100
20230908,131800,916840220,2255,2255,2255,2250,129
20230908,131700,916549575,2255,2255,2255,2255,2200
20230908,131600,911588575,2260,2260,2260,2260,163
20230908,131500,911220195,2260,2260,2260,2260,1
20230908,131400,911217935,2265,2260,2265,2260,101
20230908,131300,910989425,2270,2270,2270,2270,0
20230908,131200,910989425,2270,2270,2270,2270,0
20230908,131100,910989425,2270,2270,2270,2270,3
20230908,131000,910982615,2270,2270,2270,2270,0
20230908,130900,910982615,2270,2270,2270,2270,0
20230908,130800,910982615,2270,2270,2270,2270,0
20230908,130700,910982615,2270,2270,2270,2270,0
20230908,130600,910982615,2270,2270,2270,2270,7
20230908,130500,910966725,2270,2270,2270,2270,0
20230908,130400,910966725,2270,2270,2270,2270,0
20230908,130300,910966725,2270,2270,2270,2270,0
20230908,130200,910966725,2270,2270,2270,2270,1
20230908,130100,910964455,2270,2260,2270,2260,502
20230908,130000,909829915,2260,2270,2270,2260,4
20230908,125900,909820860,2260,2270,2270,2260,1570
20230908,125800,906271995,2270,2270,2270,2270,100
20230908,125700,906044995,2270,2265,2270,2265,84
20230908,125600,905854665,2265,2265,2265,2265,0
20230908,125500,905854665,2265,2265,2265,2265,50
20230908,125400,905741415,2265,2265,2265,2265,0
20230908,125300,905741415,2265,2265,2265,2265,52
20230908,125200,905623635,2265,2250,2265,2250,521
20230908,125100,904450920,2250,2250,2250,2250,100
20230908,125000,904225920,2250,2250,2250,2250,0
20230908,124900,904225920,2250,2255,2255,2250,4804
20230908,124800,893416200,2265,2265,2265,2265,3
20230908,124700,893409405,2250,2255,2255,2250,10000
20230908,124600,870884405,2255,2255,2255,2255,0
20230908,124500,870884405,2255,2260,2260,2255,4491
20230908,124400,860754945,2265,2265,2265,2265,0
20230908,124300,860754945,2265,2265,2265,2265,0
20230908,124200,860754945,2265,2265,2265,2265,20
20230908,124100,860709645,2265,2265,2265,2265,35
20230908,124000,860630370,2265,2265,2265,2265,5
20230908,123900,860619045,2270,2270,2270,2270,5
20230908,123800,860607695,2260,2260,2260,2260,0
20230908,123700,860607695,2260,2270,2270,2260,50
20230908,123600,860494495,2275,2275,2275,2275,1
20230908,123500,860492220,2270,2270,2270,2270,143
20230908,123400,860167610,2270,2270,2270,2270,0
20230908,123300,860167610,2270,2270,2270,2270,48
20230908,123200,860058650,2245,2280,2280,2245,30000
20230908,123100,792273715,2285,2285,2285,2285,3
20230908,123000,792266860,2285,2285,2285,2285,49
20230908,122900,792154895,2280,2285,2285,2280,2083
20230908,122800,787401530,2285,2290,2290,2285,4866
20230908,122700,776275720,2290,2290,2290,2290,49
20230908,122600,776163510,2290,2290,2290,2290,48
20230908,122500,776053590,2290,2290,2290,2290,99
20230908,122400,775826880,2290,2295,2295,2290,92
20230908,122300,775616165,2295,2295,2295,2295,35
20230908,122200,775535840,2290,2290,2290,2290,48
20230908,122100,775425920,2290,2290,2290,2290,49
20230908,122000,775313710,2295,2290,2295,2290,51
20230908,121900,775196905,2290,2290,2290,2290,1427
20230908,121800,771929075,2290,2290,2290,2290,940
20230908,121700,769776475,2290,2285,2290,2285,98
20230908,121600,769552295,2285,2290,2290,2285,100
20230908,121500,769323550,2285,2285,2285,2285,149
20230908,121400,768983085,2290,2285,2290,2285,859
20230908,121300,767016125,2285,2285,2285,2285,48
20230908,121200,766906445,2285,2285,2285,2285,49
20230908,121100,766794480,2290,2285,2290,2285,49
20230908,121000,766682510,2285,2285,2285,2285,0
20230908,120900,766682510,2285,2285,2285,2285,55
20230908,120800,766556835,2285,2285,2285,2285,108
20230908,120700,766310055,2285,2290,2290,2285,1384
20230908,120600,763142650,2290,2290,2290,2290,340
20230908,120500,762364050,2290,2290,2290,2290,0
20230908,120400,762364050,2290,2295,2295,2290,558
20230908,120300,761083680,2295,2295,2295,2295,349
20230908,120200,760282725,2295,2295,2295,2295,48
20230908,120100,760172565,2300,2300,2300,2300,307
20230908,120000,759466465,2295,2300,2300,2295,89
20230908,115900,759262010,2300,2295,2300,2295,69
20230908,115800,759103555,2295,2295,2295,2295,1148
20230908,115700,756468895,2295,2295,2295,2295,549
20230908,115600,755208940,2300,2300,2300,2300,2
20230908,115500,755204340,2295,2295,2295,2295,48
20230908,115400,755094180,2300,2300,2300,2295,250
20230908,115300,754519425,2300,2295,2300,2295,50
20230908,115200,754404665,2300,2295,2300,2295,1494
20230908,115100,750969060,2290,2295,2300,2290,2482
20230908,115000,745283525,2295,2295,2295,2290,2268
20230908,114900,740078710,2295,2295,2295,2290,82
20230908,114800,739890760,2295,2280,2295,2280,3490
20230908,114700,731899050,2290,2285,2290,2285,10389
20230908,114600,708160030,2285,2280,2285,2280,5458
20230908,114500,695690740,2280,2280,2280,2280,158
20230908,114400,695330500,2285,2280,2285,2280,50
20230908,114300,695216495,2285,2285,2285,2285,0
20230908,114200,695216495,2285,2275,2285,2275,1110
20230908,114100,692690645,2285,2275,2285,2275,2069
20230908,114000,687973470,2275,2275,2275,2275,48
20230908,113900,687864270,2275,2275,2275,2275,50
20230908,113800,687750520,2280,2280,2280,2280,3
20230908,113700,687743680,2275,2280,2280,2275,49
20230908,113600,687632200,2275,2280,2280,2275,68
20230908,113500,687477405,2275,2275,2275,2275,49
20230908,113400,687365930,2280,2280,2280,2280,878
20230908,113300,685364090,2275,2275,2275,2275,48
20230908,113200,685254890,2275,2275,2275,2275,49
20230908,113100,685143415,2275,2275,2275,2275,48
20230908,113000,685034215,2275,2275,2275,2275,71
20230908,112900,684872690,2275,2275,2275,2275,31
20230908,112800,684802165,2275,2280,2280,2275,128
20230908,112700,684510415,2280,2280,2280,2270,2420
20230908,112600,679013055,2280,2280,2280,2275,74
20230908,112500,678844580,2280,2275,2280,2275,32
20230908,112400,678771760,2275,2280,2280,2275,21
20230908,112300,678723980,2275,2275,2275,2275,81
20230908,112200,678539705,2275,2275,2275,2275,16
20230908,112100,678503305,2275,2275,2275,2275,100
20230908,112000,678275805,2270,2265,2270,2265,2436
20230908,111900,672751080,2265,2265,2265,2265,0
20230908,111800,672751080,2265,2265,2265,2265,0
20230908,111700,672751080,2265,2265,2265,2265,0
20230908,111600,672751080,2265,2265,2265,2265,0
20230908,111500,672751080,2265,2265,2265,2265,0
20230908,111400,672751080,2265,2265,2265,2265,1
20230908,111300,672748815,2270,2270,2270,2270,0
20230908,111200,672748815,2270,2270,2270,2270,1
20230908,111100,672746545,2265,2265,2265,2265,0
20230908,111000,672746545,2265,2265,2265,2265,15
20230908,110900,672712570,2270,2270,2270,2270,142
20230908,110800,672390230,2270,2270,2270,2270,66
20230908,110700,672240410,2270,2270,2270,2270,2
20230908,110600,672235870,2270,2275,2275,2270,23
20230908,110500,672183610,2275,2270,2275,2270,300
20230908,110400,671502245,2265,2265,2265,2265,112
20230908,110300,671248565,2265,2265,2265,2265,1781
20230908,110200,667214600,2270,2270,2270,2270,0
20230908,110100,667214600,2270,2270,2270,2270,2777
20230908,110000,660910810,2270,2270,2270,2270,48
20230908,105900,660801850,2270,2270,2270,2270,49
20230908,105800,660690620,2270,2270,2270,2270,0
20230908,105700,660690620,2270,2270,2270,2270,48
20230908,105600,660581660,2270,2270,2270,2270,60
20230908,105500,660445460,2275,2270,2275,2270,149
20230908,105400,660106730,2275,2275,2275,2275,0
20230908,105300,660106730,2275,2280,2280,2275,3
20230908,105200,660099900,2280,2280,2280,2270,63
20230908,105100,659956750,2280,2280,2280,2280,10
20230908,105000,659933950,2285,2285,2285,2285,22
20230908,104900,659883680,2285,2275,2285,2270,310
20230908,104800,659178350,2270,2270,2270,2270,278
20230908,104700,658547290,2270,2270,2270,2270,500
20230908,104600,657412290,2270,2270,2270,2270,1
20230908,104500,657410020,2265,2265,2265,2265,2
20230908,104400,657405490,2270,2270,2270,2270,0
20230908,104300,657405490,2270,2270,2270,2270,335
20230908,104200,656645040,2270,2270,2270,2270,250
20230908,104100,656077540,2270,2270,2270,2270,0
20230908,104000,656077540,2270,2270,2270,2270,2
20230908,103900,656073000,2270,2270,2270,2270,501
20230908,103800,654935730,2265,2265,2265,2265,2300
20230908,103700,649726230,2260,2260,2260,2260,0
20230908,103600,649726230,2260,2260,2260,2260,100
20230908,103500,649500230,2260,2260,2260,2260,850
20230908,103400,647579230,2260,2260,2260,2260,1
20230908,103300,647576970,2260,2260,2260,2260,383
20230908,103200,646711390,2260,2260,2260,2260,5
20230908,103100,646700090,2260,2260,2260,2260,2
20230908,103000,646695570,2255,2265,2265,2255,2296
20230908,102900,641497225,2250,2250,2250,2250,0
20230908,102800,641497225,2250,2260,2260,2250,3000
20230908,102700,634728100,2265,2265,2265,2265,0
20230908,102600,634728100,2265,2265,2265,2265,100
20230908,102500,634501600,2270,2270,2270,2270,1
20230908,102400,634499330,2265,2265,2265,2265,76
20230908,102300,634327190,2250,2250,2250,2250,0
20230908,102200,634327190,2250,2280,2280,2250,10001
20230908,102100,611768700,2260,2260,2260,2260,0
20230908,102000,611768700,2260,2285,2285,2260,395
20230908,101900,610875650,2285,2280,2285,2280,2189
20230908,101800,605884725,2265,2265,2265,2265,1000
20230908,101700,603619725,2265,2280,2280,2265,10482
20230908,101600,579851760,2290,2290,2290,2290,0
20230908,101500,579851760,2290,2290,2290,2290,0
20230908,101400,579851760,2290,2295,2295,2290,11
20230908,101300,579826555,2295,2295,2295,2295,5
20230908,101200,579815080,2295,2295,2295,2295,1
20230908,101100,579812785,2280,2280,2280,2280,4
20230908,101000,579803665,2295,2295,2295,2295,0
20230908,100900,579803665,2295,2295,2295,2295,217
20230908,100800,579305650,2295,2295,2295,2295,217
20230908,100700,578807635,2295,2295,2295,2295,0
20230908,100600,578807635,2295,2295,2295,2295,296
20230908,100500,578128315,2295,2280,2295,2280,10644
20230908,100400,553737155,2280,2280,2280,2280,190
20230908,100300,553303955,2270,2265,2280,2265,775
20230908,100200,551546135,2280,2280,2280,2280,6
20230908,100100,551532455,2270,2280,2280,2265,3561
20230908,100000,543435385,2280,2280,2280,2280,10
20230908,095900,543412585,2280,2280,2280,2280,222
20230908,095800,542906425,2285,2285,2285,2285,3682
20230908,095700,534493055,2290,2305,2305,2200,84246
20230908,095600,343932055,2310,2310,2310,2310,89
20230908,095500,343726465,2305,2305,2305,2305,686
20230908,095400,342145235,2300,2300,2300,2300,0
20230908,095300,342145235,2300,2300,2300,2300,100
20230908,095200,341915235,2300,2305,2305,2300,14180
20230908,095100,309291420,2310,2305,2310,2305,1234
20230908,095000,306441230,2305,2305,2305,2305,2715
20230908,094900,300183155,2305,2305,2305,2305,619
20230908,094800,298756360,2310,2310,2310,2310,1000
20230908,094700,296446360,2310,2310,2310,2310,550
20230908,094600,295175860,2315,2315,2315,2315,0
20230908,094500,295175860,2315,2315,2315,2315,0
20230908,094400,295175860,2315,2315,2315,2315,7
20230908,094300,295159655,2320,2320,2320,2320,0
20230908,094200,295159655,2320,2320,2320,2320,0
20230908,094100,295159655,2320,2320,2320,2320,34
20230908,094000,295080775,2320,2320,2320,2320,51
20230908,093900,294962455,2300,2300,2300,2300,0
20230908,093800,294962455,2300,2300,2300,2300,500
20230908,093700,293812455,2300,2305,2305,2300,3000
20230908,093600,286905660,2320,2305,2320,2305,1501
20230908,093500,283445840,2320,2310,2320,2305,5827
20230908,093400,269989075,2325,2325,2325,2325,6
20230908,093300,269975125,2315,2325,2325,2315,15896
20230908,093200,233070115,2325,2330,2330,2325,1364
20230908,093100,229897370,2325,2340,2340,2325,5235
20230908,093000,217704050,2335,2340,2340,2335,2323
20230908,092900,212279345,2340,2340,2340,2340,376
20230908,092800,211399505,2340,2335,2340,2335,403
20230908,092700,210457985,2335,2345,2345,2335,5615
20230908,092600,197329830,2340,2335,2345,2335,4379
20230908,092500,187085720,2335,2335,2335,2335,500
20230908,092400,185918220,2325,2325,2325,2325,0
20230908,092300,185918220,2325,2325,2325,2325,1
20230908,092200,185915895,2325,2325,2325,2320,240
20230908,092100,185357900,2335,2330,2335,2330,2749
20230908,092000,178952145,2325,2325,2325,2325,461
20230908,091900,177880320,2325,2325,2325,2325,125
20230908,091800,177589695,2325,2320,2325,2320,48
20230908,091700,177478160,2315,2325,2325,2310,5066
20230908,091600,165744095,2325,2330,2330,2325,1666
20230908,091500,161866245,2330,2335,2335,2330,946
20230908,091400,159657345,2335,2340,2350,2335,6391
20230908,091300,144688775,2340,2330,2340,2330,6109
20230908,091200,130429660,2325,2330,2335,2325,3436
20230908,091100,122425355,2330,2330,2330,2325,1336
20230908,091000,119312500,2325,2335,2335,2310,1061
20230908,090900,116850030,2335,2310,2335,2310,22384
20230908,090800,64860665,2305,2305,2305,2305,2000
20230908,090700,60250665,2305,2315,2315,2305,139
20230908,090600,59929880,2315,2300,2315,2300,1102
20230908,090500,57383255,2295,2300,2300,2295,438
20230908,090400,56376980,2300,2300,2300,2295,1162
20230908,090300,53704495,2300,2295,2300,2295,1740
20230908,090200,49708695,2295,2315,2315,2295,415
20230908,090100,48756210,2315,2295,2315,2295,4767
20230908,090000,37766995,2295,2300,2320,2295,16428