stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194300,2958823420,2170,2170,2170,2170,25049
20230908,194200,2958823420,2170,2170,2170,2170,0
20230908,194100,2958823420,2170,2170,2170,2170,0
20230908,194000,2958823420,2170,2170,2170,2170,0
20230908,193900,2958823420,2170,2170,2170,2170,0
20230908,193800,2958823420,2170,2170,2170,2170,0
20230908,193700,2958823420,2170,2170,2170,2170,0
20230908,193600,2958823420,2170,2170,2170,2170,0
20230908,193500,2958823420,2170,2170,2170,2170,0
20230908,193400,2958823420,2170,2170,2170,2170,0
20230908,193300,2958823420,2170,2170,2170,2170,0
20230908,193200,2958823420,2170,2170,2170,2170,0
20230908,193100,2958823420,2170,2170,2170,2170,0
20230908,193000,2958823420,2170,2170,2170,2170,0
20230908,192900,2958823420,2170,2170,2170,2170,0
20230908,192800,2958823420,2170,2170,2170,2170,0
20230908,192700,2958823420,2170,2170,2170,2170,0
20230908,192600,2958823420,2170,2170,2170,2170,0
20230908,192500,2958823420,2170,2170,2170,2170,0
20230908,192400,2958823420,2170,2170,2170,2170,0
20230908,192300,2958823420,2170,2170,2170,2170,0
20230908,192200,2958823420,2170,2170,2170,2170,0
20230908,192100,2958823420,2170,2170,2170,2170,0
20230908,192000,2958823420,2170,2170,2170,2170,0
20230908,191900,2958823420,2170,2170,2170,2170,0
20230908,191800,2958823420,2170,2170,2170,2170,0
20230908,191700,2958823420,2170,2170,2170,2170,0
20230908,191600,2958823420,2170,2170,2170,2170,0
20230908,191500,2958823420,2170,2170,2170,2170,0
20230908,191400,2958823420,2170,2170,2170,2170,0
20230908,191300,2958823420,2170,2170,2170,2170,25049
20230908,191200,2958823420,2170,2170,2170,2170,0
20230908,191100,2958823420,2170,2170,2170,2170,0
20230908,191000,2958823420,2170,2170,2170,2170,0
20230908,190900,2958823420,2170,2170,2170,2170,0
20230908,190800,2958823420,2170,2170,2170,2170,0
20230908,190700,2958823420,2170,2170,2170,2170,0
20230908,190600,2958823420,2170,2170,2170,2170,0
20230908,190500,2958823420,2170,2170,2170,2170,0
20230908,190400,2958823420,2170,2170,2170,2170,0
20230908,190300,2958823420,2170,2170,2170,2170,0
20230908,190200,2958823420,2170,2170,2170,2170,0
20230908,190100,2958823420,2170,2170,2170,2170,0
20230908,190000,2958823420,2170,2170,2170,2170,0
20230908,185900,2958823420,2170,2170,2170,2170,0
20230908,185800,2958823420,2170,2170,2170,2170,0
20230908,185700,2958823420,2170,2170,2170,2170,0
20230908,185600,2958823420,2170,2170,2170,2170,0
20230908,185500,2958823420,2170,2170,2170,2170,0
20230908,185400,2958823420,2170,2170,2170,2170,0
20230908,185300,2958823420,2170,2170,2170,2170,0
20230908,185200,2958823420,2170,2170,2170,2170,0
20230908,185100,2958823420,2170,2170,2170,2170,0
20230908,185000,2958823420,2170,2170,2170,2170,0
20230908,184900,2958823420,2170,2170,2170,2170,0
20230908,184800,2958823420,2170,2170,2170,2170,0
20230908,184700,2958823420,2170,2170,2170,2170,0
20230908,184600,2958823420,2170,2170,2170,2170,0
20230908,184500,2958823420,2170,2170,2170,2170,0
20230908,184400,2958823420,2170,2170,2170,2170,0
20230908,184300,2958823420,2170,2170,2170,2170,25049
20230908,184200,2958823420,2170,2170,2170,2170,0
20230908,184100,2958823420,2170,2170,2170,2170,0
20230908,184000,2958823420,2170,2170,2170,2170,0
20230908,183900,2958823420,2170,2170,2170,2170,0
20230908,183800,2958823420,2170,2170,2170,2170,0
20230908,183700,2958823420,2170,2170,2170,2170,0
20230908,183600,2958823420,2170,2170,2170,2170,0
20230908,183500,2958823420,2170,2170,2170,2170,0
20230908,183400,2958823420,2170,2170,2170,2170,0
20230908,183300,2958823420,2170,2170,2170,2170,0
20230908,183200,2958823420,2170,2170,2170,2170,0
20230908,183100,2958823420,2170,2170,2170,2170,0
20230908,183000,2958823420,2170,2170,2170,2170,0
20230908,182900,2958823420,2170,2170,2170,2170,0
20230908,182800,2958823420,2170,2170,2170,2170,0
20230908,182700,2958823420,2170,2170,2170,2170,0
20230908,182600,2958823420,2170,2170,2170,2170,0
20230908,182500,2958823420,2170,2170,2170,2170,0
20230908,182400,2958823420,2170,2170,2170,2170,0
20230908,182300,2958823420,2170,2170,2170,2170,0
20230908,182200,2958823420,2170,2170,2170,2170,0
20230908,182100,2958823420,2170,2170,2170,2170,0
20230908,182000,2958823420,2170,2170,2170,2170,0
20230908,181900,2958823420,2170,2170,2170,2170,0
20230908,181800,2958823420,2170,2170,2170,2170,0
20230908,181700,2958823420,2170,2170,2170,2170,0
20230908,181600,2958823420,2170,2170,2170,2170,0
20230908,181500,2958823420,2170,2170,2170,2170,0
20230908,181400,2958823420,2170,2170,2170,2170,0
20230908,181300,2958823420,2170,2170,2170,2170,25049
20230908,181200,2958823420,2170,2170,2170,2170,0
20230908,181100,2958823420,2170,2170,2170,2170,0
20230908,181000,2958823420,2170,2170,2170,2170,0
20230908,180900,2958823420,2170,2170,2170,2170,0
20230908,180800,2958823420,2170,2170,2170,2170,0
20230908,180700,2958823420,2170,2170,2170,2170,0
20230908,180600,2958823420,2170,2170,2170,2170,0
20230908,180500,2958823420,2170,2170,2170,2170,0
20230908,180400,2958823420,2170,2170,2170,2170,0
20230908,180300,2958823420,2170,2170,2170,2170,0
20230908,180200,2958823420,2170,2170,2170,2170,0
20230908,180100,2958823420,2170,2170,2170,2170,0
20230908,180000,2958823420,2170,2170,2170,2170,0
20230908,175900,2958823420,2170,2170,2170,2170,0
20230908,175800,2958823420,2170,2170,2170,2170,0
20230908,175700,2958823420,2170,2170,2170,2170,0
20230908,175600,2958823420,2170,2170,2170,2170,0
20230908,175500,2958823420,2170,2170,2170,2170,0
20230908,175400,2958823420,2170,2170,2170,2170,0
20230908,175300,2958823420,2170,2170,2170,2170,0
20230908,175200,2958823420,2170,2170,2170,2170,0
20230908,175100,2958823420,2170,2170,2170,2170,0
20230908,175000,2958823420,2170,2170,2170,2170,0
20230908,174900,2958823420,2170,2170,2170,2170,0
20230908,174800,2958823420,2170,2170,2170,2170,0
20230908,174700,2958823420,2170,2170,2170,2170,0
20230908,174600,2958823420,2170,2170,2170,2170,0
20230908,174500,2958823420,2170,2170,2170,2170,0
20230908,174400,2958823420,2170,2170,2170,2170,0
20230908,174300,2958823420,2170,2170,2170,2170,25049
20230908,174200,2958823420,2170,2170,2170,2170,0
20230908,174100,2958823420,2170,2170,2170,2170,0
20230908,174000,2958823420,2170,2170,2170,2170,0
20230908,173900,2958823420,2170,2170,2170,2170,0
20230908,173800,2958823420,2170,2170,2170,2170,0
20230908,173700,2958823420,2170,2170,2170,2170,0
20230908,173600,2958823420,2170,2170,2170,2170,0
20230908,173500,2958823420,2170,2170,2170,2170,0
20230908,173400,2958823420,2170,2170,2170,2170,0
20230908,173300,2958823420,2170,2170,2170,2170,0
20230908,173200,2958823420,2170,2170,2170,2170,0
20230908,173100,2958823420,2170,2170,2170,2170,0
20230908,173000,2958823420,2170,2170,2170,2170,0
20230908,172900,2958823420,2170,2170,2170,2170,0
20230908,172800,2958823420,2170,2170,2170,2170,0
20230908,172700,2958823420,2170,2170,2170,2170,0
20230908,172600,2958823420,2170,2170,2170,2170,0
20230908,172500,2958823420,2170,2170,2170,2170,0
20230908,172400,2958823420,2170,2170,2170,2170,0
20230908,172300,2958823420,2170,2170,2170,2170,0
20230908,172200,2958823420,2170,2170,2170,2170,0
20230908,172100,2958823420,2170,2170,2170,2170,0
20230908,172000,2958823420,2170,2170,2170,2170,0
20230908,171900,2958823420,2170,2170,2170,2170,0
20230908,171800,2958823420,2170,2170,2170,2170,0
20230908,171700,2958823420,2170,2170,2170,2170,0
20230908,171600,2958823420,2170,2170,2170,2170,0
20230908,171500,2958823420,2170,2170,2170,2170,0
20230908,171400,2958823420,2170,2170,2170,2170,0
20230908,171300,2958823420,2170,2170,2170,2170,25049
20230908,171200,2958823420,2170,2170,2170,2170,0
20230908,171100,2958823420,2170,2170,2170,2170,0
20230908,171000,2958823420,2170,2170,2170,2170,0
20230908,170900,2958823420,2170,2170,2170,2170,0
20230908,170800,2958823420,2170,2170,2170,2170,0
20230908,170700,2958823420,2170,2170,2170,2170,0
20230908,170600,2958823420,2170,2170,2170,2170,0
20230908,170500,2958823420,2170,2170,2170,2170,0
20230908,170400,2958823420,2170,2170,2170,2170,0
20230908,170300,2958823420,2170,2170,2170,2170,0
20230908,170200,2958823420,2170,2170,2170,2170,0
20230908,170100,2958823420,2170,2170,2170,2170,0
20230908,170000,2958823420,2170,2170,2170,2170,0
20230908,165900,2958823420,2170,2170,2170,2170,0
20230908,165800,2958823420,2170,2170,2170,2170,0
20230908,165700,2958823420,2170,2170,2170,2170,0
20230908,165600,2958823420,2170,2170,2170,2170,0
20230908,165500,2958823420,2170,2170,2170,2170,0
20230908,165400,2958823420,2170,2170,2170,2170,0
20230908,165300,2958823420,2170,2170,2170,2170,0
20230908,165200,2958823420,2170,2170,2170,2170,0
20230908,165100,2958823420,2170,2170,2170,2170,0
20230908,165000,2958823420,2170,2170,2170,2170,0
20230908,164900,2958823420,2170,2170,2170,2170,0
20230908,164800,2958823420,2170,2170,2170,2170,0
20230908,164700,2958823420,2170,2170,2170,2170,0
20230908,164600,2958823420,2170,2170,2170,2170,0
20230908,164500,2958823420,2170,2170,2170,2170,0
20230908,164400,2958823420,2170,2170,2170,2170,0
20230908,164300,2958823420,2170,2170,2170,2170,25049
20230908,164200,2958823420,2170,2170,2170,2170,0
20230908,164100,2958823420,2170,2170,2170,2170,0
20230908,164000,2958823420,2170,2170,2170,2170,0
20230908,163900,2958823420,2170,2170,2170,2170,0
20230908,163800,2958823420,2170,2170,2170,2170,0
20230908,163700,2958823420,2170,2170,2170,2170,0
20230908,163600,2958823420,2170,2170,2170,2170,0
20230908,163500,2958823420,2170,2170,2170,2170,0
20230908,163400,2958823420,2170,2170,2170,2170,0
20230908,163300,2958823420,2170,2170,2170,2170,0
20230908,163200,2958823420,2170,2170,2170,2170,0
20230908,163100,2958823420,2170,2170,2170,2170,0
20230908,163000,2958823420,2170,2170,2170,2170,0
20230908,162900,2958823420,2170,2170,2170,2170,0
20230908,162800,2958823420,2170,2170,2170,2170,0
20230908,162700,2958823420,2170,2170,2170,2170,0
20230908,162600,2958823420,2170,2170,2170,2170,0
20230908,162500,2958823420,2170,2170,2170,2170,0
20230908,162400,2958823420,2170,2170,2170,2170,0
20230908,162300,2958823420,2170,2170,2170,2170,0
20230908,162200,2958823420,2170,2170,2170,2170,0
20230908,162100,2958823420,2170,2170,2170,2170,0
20230908,162000,2958823420,2170,2170,2170,2170,0
20230908,161900,2958823420,2170,2170,2170,2170,0
20230908,161800,2958823420,2170,2170,2170,2170,0
20230908,161700,2958823420,2170,2170,2170,2170,0
20230908,161600,2958823420,2170,2170,2170,2170,0
20230908,161500,2958823420,2170,2170,2170,2170,0
20230908,161400,2958823420,2170,2170,2170,2170,0
20230908,161300,2958823420,2170,2170,2170,2170,25049
20230908,161200,2958823420,2170,2170,2170,2170,0
20230908,161100,2958823420,2170,2170,2170,2170,0
20230908,161000,2958823420,2170,2170,2170,2170,0
20230908,160900,2958823420,2170,2170,2170,2170,0
20230908,160800,2958823420,2170,2170,2170,2170,0
20230908,160700,2958823420,2170,2170,2170,2170,0
20230908,160600,2958823420,2170,2170,2170,2170,0
20230908,160500,2958823420,2170,2170,2170,2170,0
20230908,160400,2958823420,2170,2170,2170,2170,0
20230908,160300,2958823420,2170,2170,2170,2170,0
20230908,160200,2958823420,2170,2170,2170,2170,0
20230908,160100,2958823420,2170,2170,2170,2170,0
20230908,160000,2958823420,2170,2170,2170,2170,0
20230908,155900,2958823420,2170,2170,2170,2170,0
20230908,155800,2958823420,2170,2170,2170,2170,0
20230908,155700,2958823420,2170,2170,2170,2170,0
20230908,155600,2958823420,2170,2170,2170,2170,0
20230908,155500,2958823420,2170,2170,2170,2170,0
20230908,155400,2958823420,2170,2170,2170,2170,0
20230908,155300,2958823420,2170,2170,2170,2170,0
20230908,155200,2958823420,2170,2170,2170,2170,0
20230908,155100,2958823420,2170,2170,2170,2170,0
20230908,155000,2958823420,2170,2170,2170,2170,0
20230908,154900,2958823420,2170,2170,2170,2170,0
20230908,154800,2958823420,2170,2170,2170,2170,0
20230908,154700,2958823420,2170,2170,2170,2170,0
20230908,154600,2958823420,2170,2170,2170,2170,0
20230908,154500,2958823420,2170,2170,2170,2170,0
20230908,154400,2958823420,2170,2170,2170,2170,0
20230908,154300,2958823420,2170,2170,2170,2170,25049
20230908,154200,2958823420,2170,2170,2170,2170,0
20230908,154100,2958823420,2170,2170,2170,2170,0
20230908,154000,2958823420,2170,2170,2170,2170,0
20230908,153900,2958823420,2170,2170,2170,2170,0
20230908,153800,2958823420,2170,2170,2170,2170,0
20230908,153700,2958823420,2170,2170,2170,2170,0
20230908,153600,2958823420,2170,2170,2170,2170,0
20230908,153500,2958823420,2170,2170,2170,2170,0
20230908,153400,2958823420,2170,2170,2170,2170,0
20230908,153300,2958823420,2170,2170,2170,2170,0
20230908,153200,2958823420,2170,2170,2170,2170,0
20230908,153100,2958823420,2170,2170,2170,2170,0
20230908,153000,2958823420,2170,2170,2170,2170,25049
20230908,152900,2904467090,2165,2165,2165,2165,0
20230908,152800,2904467090,2165,2165,2165,2165,0
20230908,152700,2904467090,2165,2165,2165,2165,0
20230908,152600,2904467090,2165,2165,2165,2165,0
20230908,152500,2904467090,2165,2165,2165,2165,0
20230908,152400,2904467090,2165,2165,2165,2165,0
20230908,152300,2904467090,2165,2165,2165,2165,0
20230908,152200,2904467090,2165,2165,2165,2165,0
20230908,152100,2904467090,2165,2165,2165,2165,0
20230908,152000,2904467090,2165,2165,2165,2165,0
20230908,151900,2904467090,2165,2160,2165,2160,2466
20230908,151800,2899140445,2160,2155,2165,2155,1567
20230908,151700,2895755990,2160,2165,2165,2160,2686
20230908,151600,2889954080,2165,2165,2165,2165,5278
20230908,151500,2878527210,2165,2165,2165,2160,1054
20230908,151400,2876250300,2165,2155,2165,2155,2841
20230908,151300,2870112400,2160,2155,2160,2155,187
20230908,151200,2869709370,2155,2150,2155,2150,1495
20230908,151100,2866490890,2155,2160,2160,2155,2
20230908,151000,2866486575,2150,2155,2160,2150,6826
20230908,150900,2851801540,2160,2160,2160,2155,1800
20230908,150800,2847922530,2155,2150,2160,2150,2329
20230908,150700,2842906035,2155,2150,2155,2150,186
20230908,150600,2842506130,2150,2150,2150,2145,1013
20230908,150500,2840328235,2150,2150,2150,2150,216
20230908,150400,2839863835,2150,2150,2150,2150,1
20230908,150300,2839861685,2145,2145,2145,2145,210
20230908,150200,2839411235,2150,2150,2150,2150,0
20230908,150100,2839411235,2150,2150,2150,2150,8
20230908,150000,2839394035,2150,2145,2150,2145,635
20230908,145900,2838031950,2145,2150,2150,2145,714
20230908,145800,2836499170,2155,2155,2155,2155,0
20230908,145700,2836499170,2155,2155,2155,2155,294
20230908,145600,2835865600,2155,2155,2155,2155,0
20230908,145500,2835865600,2155,2155,2155,2155,0
20230908,145400,2835865600,2155,2150,2155,2145,1926
20230908,145300,2831727745,2160,2160,2160,2160,0
20230908,145200,2831727745,2160,2160,2160,2160,1
20230908,145100,2831725585,2145,2160,2160,2145,1548
20230908,145000,2828400995,2160,2145,2160,2145,463
20230908,144900,2827405705,2150,2145,2150,2145,402
20230908,144800,2826542405,2150,2150,2150,2150,50
20230908,144700,2826434905,2155,2150,2155,2150,758
20230908,144600,2824805195,2160,2160,2160,2160,0
20230908,144500,2824805195,2160,2160,2160,2160,1
20230908,144400,2824803035,2160,2150,2160,2150,179
20230908,144300,2824418175,2150,2140,2150,2140,101
20230908,144200,2824202025,2150,2150,2150,2150,0
20230908,144100,2824202025,2150,2150,2150,2135,1692
20230908,144000,2820577550,2150,2150,2150,2145,22
20230908,143900,2820530260,2155,2155,2155,2155,1
20230908,143800,2820528105,2155,2145,2155,2145,340
20230908,143700,2819798795,2155,2155,2155,2155,0
20230908,143600,2819798795,2155,2155,2155,2155,1
20230908,143500,2819796640,2150,2150,2165,2145,8352
20230908,143400,2801762480,2150,2145,2150,2145,1001
20230908,143300,2799615330,2150,2135,2150,2135,3026
20230908,143200,2793127005,2145,2145,2145,2145,67
20230908,143100,2792983290,2145,2140,2145,2140,1201
20230908,143000,2790413145,2145,2140,2145,2140,502
20230908,142900,2789338810,2140,2135,2145,2135,1179
20230908,142800,2786816385,2130,2135,2145,2130,5439
20230908,142700,2775218620,2135,2135,2135,2135,1264
20230908,142600,2772519980,2135,2135,2140,2130,3682
20230908,142500,2764666830,2140,2140,2140,2140,2
20230908,142400,2764662550,2135,2135,2135,2135,0
20230908,142300,2764662550,2135,2140,2140,2135,2
20230908,142200,2764658275,2140,2140,2140,2130,1133
20230908,142100,2762244310,2135,2140,2140,2135,501
20230908,142000,2761174670,2135,2140,2140,2135,521
20230908,141900,2760059735,2140,2140,2140,2140,300
20230908,141800,2759417735,2140,2140,2140,2140,1576
20230908,141700,2756045095,2145,2140,2145,2140,4
20230908,141600,2756036525,2135,2145,2145,2135,175
20230908,141500,2755661360,2145,2145,2145,2145,10
20230908,141400,2755639910,2145,2145,2145,2145,39
20230908,141300,2755556255,2145,2140,2145,2140,242
20230908,141200,2755037640,2140,2140,2140,2140,100
20230908,141100,2754823640,2135,2135,2135,2135,2020
20230908,141000,2750510940,2140,2135,2140,2135,406
20230908,140900,2749644030,2135,2140,2140,2135,351
20230908,140800,2748894640,2145,2145,2145,2145,0
20230908,140700,2748894640,2145,2145,2145,2135,1025
20230908,140600,2746697175,2145,2145,2145,2145,2357
20230908,140500,2741641410,2145,2140,2145,2140,34
20230908,140400,2741568645,2140,2140,2140,2140,967
20230908,140300,2739499265,2145,2145,2145,2145,1
20230908,140200,2739497120,2140,2140,2145,2140,1609
20230908,140100,2736053855,2140,2140,2140,2140,450
20230908,140000,2735090855,2135,2135,2140,2135,554
20230908,135900,2733908060,2130,2140,2140,2130,2923
20230908,135800,2727680070,2145,2150,2150,2125,19014
20230908,135700,2687129965,2150,2150,2150,2150,0
20230908,135600,2687129965,2150,2145,2150,2145,501
20230908,135500,2686055315,2150,2150,2150,2150,5
20230908,135400,2686044565,2150,2150,2150,2150,10
20230908,135300,2686023065,2150,2150,2150,2140,336
20230908,135200,2685303665,2150,2150,2150,2150,3302
20230908,135100,2678204365,2150,2150,2150,2150,1000
20230908,135000,2676054365,2150,2140,2150,2140,3194
20230908,134900,2669212960,2140,2140,2140,2140,0
20230908,134800,2669212960,2140,2140,2140,2135,47
20230908,134700,2669112385,2140,2140,2140,2140,141
20230908,134600,2668810645,2140,2140,2140,2140,0
20230908,134500,2668810645,2140,2140,2140,2140,0
20230908,134400,2668810645,2140,2140,2140,2140,5
20230908,134300,2668799945,2140,2130,2140,2130,1883
20230908,134200,2664789145,2130,2135,2135,2130,754
20230908,134100,2663181645,2140,2145,2145,2140,100
20230908,134000,2662967395,2145,2135,2145,2130,408
20230908,133900,2662094330,2145,2140,2145,2140,101
20230908,133800,2661878185,2140,2140,2140,2140,0
20230908,133700,2661878185,2140,2145,2145,2140,499
20230908,133600,2660810160,2145,2145,2145,2145,220
20230908,133500,2660338260,2145,2145,2145,2145,0
20230908,133400,2660338260,2145,2145,2145,2145,1
20230908,133300,2660336115,2145,2140,2145,2140,652
20230908,133200,2658939275,2145,2145,2145,2145,0
20230908,133100,2658939275,2145,2140,2145,2140,2002
20230908,133000,2654654990,2145,2140,2145,2140,500
20230908,132900,2653584635,2140,2130,2140,2130,508
20230908,132800,2652502575,2140,2140,2140,2140,0
20230908,132700,2652502575,2140,2140,2140,2140,186
20230908,132600,2652104535,2140,2135,2140,2135,1310
20230908,132500,2649307185,2140,2140,2140,2130,2260
20230908,132400,2644490525,2140,2140,2140,2140,10
20230908,132300,2644469125,2140,2140,2140,2140,829
20230908,132200,2642695065,2140,2140,2140,2140,40
20230908,132100,2642609465,2140,2140,2140,2140,217
20230908,132000,2642145085,2135,2135,2135,2135,0
20230908,131900,2642145085,2135,2135,2135,2135,0
20230908,131800,2642145085,2135,2135,2135,2135,100
20230908,131700,2641931585,2140,2135,2140,2135,745
20230908,131600,2640339120,2130,2140,2140,2130,101
20230908,131500,2640123980,2130,2140,2140,2130,171
20230908,131400,2639758540,2145,2145,2145,2145,500
20230908,131300,2638686040,2145,2145,2145,2145,0
20230908,131200,2638686040,2145,2145,2145,2125,12818
20230908,131100,2611388200,2135,2150,2150,2135,6
20230908,131000,2611375315,2130,2130,2130,2130,6001
20230908,130900,2598593185,2135,2150,2150,2130,4510
20230908,130800,2588973015,2150,2140,2150,2140,473
20230908,130700,2587960595,2140,2150,2150,2135,8210
20230908,130600,2570425935,2150,2150,2150,2150,622
20230908,130500,2569088635,2150,2150,2150,2150,37
20230908,130400,2569009085,2150,2150,2150,2150,623
20230908,130300,2567669635,2150,2150,2150,2150,1
20230908,130200,2567667485,2135,2140,2140,2135,15001
20230908,130100,2535590035,2145,2150,2150,2145,1521
20230908,130000,2532323975,2145,2145,2145,2145,700
20230908,125900,2530822475,2145,2145,2145,2145,14001
20230908,125800,2500790330,2145,2150,2160,2145,405
20230908,125700,2499921030,2150,2150,2150,2150,5577
20230908,125600,2487930480,2165,2165,2165,2165,0
20230908,125500,2487930480,2165,2165,2165,2165,25
20230908,125400,2487876355,2165,2165,2165,2165,5
20230908,125300,2487865530,2150,2150,2150,2150,0
20230908,125200,2487865530,2150,2150,2150,2150,45
20230908,125100,2487768780,2150,2150,2150,2150,1200
20230908,125000,2485188780,2150,2150,2150,2150,10
20230908,124900,2485167280,2150,2150,2150,2150,0
20230908,124800,2485167280,2150,2150,2150,2150,500
20230908,124700,2484092280,2160,2160,2160,2160,1
20230908,124600,2484090120,2150,2150,2150,2150,5
20230908,124500,2484079370,2160,2150,2160,2145,3965
20230908,124400,2475558080,2150,2150,2150,2150,1
20230908,124300,2475555930,2150,2150,2150,2150,1
20230908,124200,2475553780,2150,2160,2160,2150,15291
20230908,124100,2442651185,2160,2160,2160,2160,15801
20230908,124000,2408521025,2160,2165,2165,2160,652
20230908,123900,2407112145,2165,2170,2170,2165,206
20230908,123800,2406666125,2170,2165,2175,2160,7042
20230908,123700,2391452880,2175,2175,2175,2175,1
20230908,123600,2391450705,2160,2170,2175,2160,11623
20230908,123500,2366307610,2170,2170,2170,2170,1269
20230908,123400,2363553880,2175,2175,2175,2170,315
20230908,123300,2362870255,2175,2175,2175,2175,218
20230908,123200,2362396105,2170,2170,2170,2170,5005
20230908,123100,2351535255,2175,2175,2175,2175,0
20230908,123000,2351535255,2175,2175,2175,2175,0
20230908,122900,2351535255,2175,2170,2175,2170,12
20230908,122800,2351509165,2175,2175,2175,2175,0
20230908,122700,2351509165,2175,2175,2175,2175,0
20230908,122600,2351509165,2175,2165,2175,2165,251
20230908,122500,2350965740,2170,2170,2170,2170,2489
20230908,122400,2345564610,2170,2165,2170,2165,2000
20230908,122300,2341229610,2170,2170,2170,2170,1976
20230908,122200,2336941690,2180,2180,2180,2180,1
20230908,122100,2336939510,2170,2170,2180,2170,2011
20230908,122000,2332575610,2180,2180,2180,2180,0
20230908,121900,2332575610,2180,2180,2180,2180,51
20230908,121800,2332464430,2170,2180,2180,2170,30
20230908,121700,2332399300,2180,2180,2180,2180,8
20230908,121600,2332381860,2170,2170,2170,2170,0
20230908,121500,2332381860,2170,2175,2175,2170,450
20230908,121400,2331403680,2175,2175,2175,2175,490
20230908,121300,2330337930,2180,2180,2180,2170,3
20230908,121200,2330331400,2175,2180,2180,2165,9141
20230908,121100,2310456730,2180,2180,2180,2180,26
20230908,121000,2310400050,2180,2175,2180,2175,3
20230908,120900,2310393520,2175,2175,2175,2175,67
20230908,120800,2310247795,2175,2175,2175,2175,2376
20230908,120700,2305079995,2180,2180,2180,2180,0
20230908,120600,2305079995,2180,2180,2180,2180,619
20230908,120500,2303730575,2180,2180,2180,2180,77
20230908,120400,2303562715,2180,2180,2180,2180,104
20230908,120300,2303335995,2180,2180,2180,2180,0
20230908,120200,2303335995,2180,2180,2180,2180,0
20230908,120100,2303335995,2180,2180,2185,2180,499
20230908,120000,2302248170,2175,2175,2175,2175,825
20230908,115900,2300453795,2180,2180,2180,2180,3000
20230908,115800,2293913795,2180,2185,2185,2175,111
20230908,115700,2293672310,2180,2185,2185,2180,60
20230908,115600,2293541460,2180,2185,2185,2180,2002
20230908,115500,2289177090,2180,2180,2185,2180,1368
20230908,115400,2286194345,2180,2185,2185,2175,3285
20230908,115300,2279040480,2180,2180,2180,2180,793
20230908,115200,2277311740,2180,2180,2180,2180,2273
20230908,115100,2272356600,2180,2180,2180,2180,306
20230908,115000,2271689520,2175,2180,2180,2175,1301
20230908,114900,2268855590,2180,2180,2180,2180,579
20230908,114800,2267593370,2180,2180,2180,2180,707
20230908,114700,2266052110,2185,2185,2185,2185,0
20230908,114600,2266052110,2185,2185,2185,2180,461
20230908,114500,2265044835,2185,2175,2190,2175,16732
20230908,114400,2228429260,2180,2180,2180,2180,2310
20230908,114300,2223393460,2165,2175,2175,2165,6090
20230908,114200,2210184760,2180,2185,2185,2175,502
20230908,114100,2209090400,2185,2190,2190,2175,2070
20230908,114000,2204571060,2185,2185,2190,2185,2253
20230908,113900,2199647465,2185,2185,2185,2185,8344
20230908,113800,2181415825,2185,2185,2185,2180,682
20230908,113700,2179927560,2185,2175,2185,2175,8330
20230908,113600,2161778545,2175,2175,2180,2175,7493
20230908,113500,2145481165,2180,2170,2180,2170,7335
20230908,113400,2129530110,2170,2175,2175,2170,465
20230908,113300,2128518765,2175,2175,2175,2175,0
20230908,113200,2128518765,2175,2175,2175,2175,132
20230908,113100,2128231665,2175,2170,2175,2170,800
20230908,113000,2126494400,2170,2170,2170,2170,15
20230908,112900,2126461850,2170,2160,2170,2160,1011
20230908,112800,2124272980,2170,2170,2170,2170,1
20230908,112700,2124270810,2165,2165,2165,2155,1281
20230908,112600,2121500710,2160,2160,2165,2160,462
20230908,112500,2120502735,2165,2165,2165,2165,0
20230908,112400,2120502735,2165,2165,2165,2165,215
20230908,112300,2120037260,2160,2160,2165,2160,2150
20230908,112200,2115388260,2165,2165,2165,2165,203
20230908,112100,2114948765,2165,2165,2165,2165,100
20230908,112000,2114732265,2165,2165,2165,2160,202
20230908,111900,2114295435,2165,2160,2165,2160,348
20230908,111800,2113543750,2160,2160,2160,2160,700
20230908,111700,2112031750,2160,2160,2160,2155,1104
20230908,111600,2109652110,2155,2155,2155,2155,499
20230908,111500,2108576765,2160,2160,2160,2160,0
20230908,111400,2108576765,2160,2160,2160,2160,218
20230908,111300,2108105885,2160,2160,2160,2160,50
20230908,111200,2107997885,2160,2160,2160,2160,0
20230908,111100,2107997885,2160,2160,2160,2160,0
20230908,111000,2107997885,2160,2160,2160,2160,0
20230908,110900,2107997885,2160,2160,2160,2160,0
20230908,110800,2107997885,2160,2150,2160,2150,701
20230908,110700,2106490080,2150,2150,2150,2150,1694
20230908,110600,2102847980,2155,2150,2155,2150,1236
20230908,110500,2100190575,2155,2155,2155,2155,0
20230908,110400,2100190575,2155,2155,2155,2155,695
20230908,110300,2098692850,2160,2160,2160,2160,10
20230908,110200,2098671250,2155,2160,2160,2155,744
20230908,110100,2097066930,2160,2160,2160,2160,0
20230908,110000,2097066930,2160,2160,2160,2160,754
20230908,105900,2095438290,2160,2160,2160,2160,1601
20230908,105800,2091980130,2150,2150,2150,2150,0
20230908,105700,2091980130,2150,2155,2155,2150,2478
20230908,105600,2086648225,2160,2160,2160,2160,7
20230908,105500,2086633105,2160,2160,2160,2160,54
20230908,105400,2086516465,2160,2160,2160,2160,2
20230908,105300,2086512145,2160,2150,2160,2150,5200
20230908,105200,2075330145,2155,2150,2155,2150,1829
20230908,105100,2071397745,2155,2150,2155,2150,101
20230908,105000,2071180095,2155,2155,2155,2155,20
20230908,104900,2071136995,2155,2155,2155,2155,428
20230908,104800,2070214655,2150,2155,2155,2150,1591
20230908,104700,2066793665,2155,2155,2155,2155,1500
20230908,104600,2063561165,2155,2155,2155,2155,2100
20230908,104500,2059035665,2160,2160,2160,2160,115
20230908,104400,2058787265,2160,2155,2160,2155,641
20230908,104300,2057405860,2155,2165,2165,2155,1264
20230908,104200,2054679155,2155,2165,2165,2155,9
20230908,104100,2054659720,2160,2160,2160,2160,6118
20230908,104000,2041444840,2165,2160,2165,2160,201
20230908,103900,2041010675,2160,2165,2165,2160,101
20230908,103800,2040792510,2160,2160,2160,2160,0
20230908,103700,2040792510,2160,2165,2165,2160,6410
20230908,103600,2026929860,2165,2165,2165,2165,1546
20230908,103500,2023582770,2165,2165,2165,2165,2459
20230908,103400,2018259035,2165,2170,2175,2165,517
20230908,103300,2017139280,2175,2175,2175,2170,1099
20230908,103200,2014753435,2175,2165,2175,2165,1089
20230908,103100,2012395740,2165,2175,2175,2165,2
20230908,103000,2012391400,2175,2170,2175,2165,1008
20230908,102900,2010204065,2175,2170,2175,2165,92
20230908,102800,2010004715,2175,2175,2175,2165,5
20230908,102700,2009993850,2170,2170,2170,2170,2075
20230908,102600,2005491100,2170,2175,2175,2170,3122
20230908,102500,1998711725,2175,2180,2180,2175,764
20230908,102400,1997049750,2180,2170,2180,2170,8802
20230908,102300,1977889140,2175,2170,2175,2170,403
20230908,102200,1977014620,2175,2175,2175,2165,427
20230908,102100,1976089955,2175,2170,2175,2155,4492
20230908,102000,1966361110,2170,2165,2170,2165,2026
20230908,101900,1961973635,2165,2155,2165,2155,1203
20230908,101800,1959381140,2165,2165,2165,2155,2102
20230908,101700,1954850320,2155,2155,2165,2155,417
20230908,101600,1953950365,2155,2165,2165,2155,610
20230908,101500,1952630425,2165,2160,2165,2150,325
20230908,101400,1951928440,2150,2155,2160,2150,5187
20230908,101300,1940768045,2155,2150,2155,2150,1196
20230908,101200,1938191670,2150,2160,2160,2150,17512
20230908,101100,1900496435,2160,2165,2165,2160,6811
20230908,101000,1885773140,2165,2165,2165,2165,464
20230908,100900,1884768580,2170,2165,2170,2165,104
20230908,100800,1884543415,2165,2165,2165,2160,425
20230908,100700,1883624305,2160,2165,2170,2160,2477
20230908,100600,1878261600,2170,2170,2170,2170,250
20230908,100500,1877719100,2175,2175,2175,2160,6255
20230908,100400,1864197180,2175,2180,2180,2160,7094
20230908,100300,1848824280,2175,2180,2185,2175,3801
20230908,100200,1840548045,2180,2185,2185,2180,1580
20230908,100100,1837102495,2185,2180,2185,2180,5353
20230908,100000,1825412025,2180,2175,2180,2175,6029
20230908,095900,1812283945,2170,2175,2175,2170,1658
20230908,095800,1808683175,2175,2175,2175,2170,1606
20230908,095700,1805198075,2170,2175,2175,2170,2360
20230908,095600,1800072080,2175,2175,2175,2170,2496
20230908,095500,1794655730,2170,2180,2180,2165,18328
20230908,095400,1754832630,2180,2175,2185,2175,4636
20230908,095300,1744730220,2180,2175,2185,2175,9078
20230908,095200,1724940140,2180,2180,2190,2175,8772
20230908,095100,1705800875,2180,2185,2195,2180,18671
20230908,095000,1664970575,2190,2190,2195,2180,3813
20230908,094900,1656627365,2190,2180,2195,2180,14612
20230908,094800,1624681200,2170,2170,2180,2165,9158
20230908,094700,1604799995,2170,2175,2180,2165,20818
20230908,094600,1559605980,2175,2180,2180,2170,6429
20230908,094500,1545637845,2195,2185,2195,2175,7606
20230908,094400,1529046505,2185,2175,2185,2175,5561
20230908,094300,1516916595,2180,2200,2200,2175,16190
20230908,094200,1481573980,2205,2190,2205,2180,26323
20230908,094100,1423909645,2190,2205,2210,2190,22901
20230908,094000,1373509980,2205,2170,2205,2170,17070
20230908,093900,1336097355,2170,2205,2215,2165,53370
20230908,093800,1218887480,2215,2200,2225,2195,101923
20230908,093700,993880495,2200,2170,2210,2170,163043
20230908,093600,635397225,2160,2160,2180,2160,29510
20230908,093500,571372770,2160,2160,2170,2155,23565
20230908,093400,520476065,2160,2160,2160,2150,5313
20230908,093300,509028950,2160,2135,2165,2130,28085
20230908,093200,448745475,2135,2145,2145,2130,2127
20230908,093100,444206750,2140,2145,2150,2140,3854
20230908,093000,435942535,2145,2140,2145,2135,1601
20230908,092900,432517495,2140,2145,2145,2135,1444
20230908,092800,429423560,2145,2135,2145,2135,1228
20230908,092700,426794780,2130,2150,2150,2130,18641
20230908,092600,386912830,2150,2155,2155,2150,9781
20230908,092500,365850435,2155,2160,2160,2150,1267
20230908,092400,363120880,2160,2170,2170,2150,14319
20230908,092300,332204705,2170,2160,2180,2145,41105
20230908,092200,243206425,2155,2125,2170,2125,46495
20230908,092100,143129890,2120,2110,2125,2110,17600
20230908,092000,105806545,2105,2110,2115,2105,4425
20230908,091900,96471750,2115,2110,2115,2110,5619
20230908,091800,84615160,2110,2100,2110,2100,2361
20230908,091700,79645510,2110,2110,2110,2100,7070
20230908,091600,64776610,2110,2105,2110,2105,1358
20230908,091500,61911240,2100,2095,2100,2095,1930
20230908,091400,57861570,2100,2100,2100,2100,329
20230908,091300,57170670,2100,2095,2100,2090,1145
20230908,091200,54771105,2090,2090,2090,2090,525
20230908,091100,53673855,2085,2085,2085,2085,468
20230908,091000,52698075,2085,2085,2085,2085,7
20230908,090900,52683480,2080,2085,2085,2080,5645
20230908,090800,40924480,2085,2085,2085,2085,390
20230908,090700,40111330,2090,2090,2090,2090,5
20230908,090600,40100880,2085,2085,2085,2085,1024
20230908,090500,37965840,2085,2085,2085,2085,500
20230908,090400,36923340,2085,2085,2085,2085,1490
20230908,090300,33816690,2085,2085,2085,2080,1734
20230908,090200,30201465,2085,2090,2090,2085,3101
20230908,090100,23735380,2090,2075,2090,2075,3501
20230908,090000,16467790,2075,2075,2095,2075,7707