stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194100,1391380375,2580,2580,2580,2580,6774
20230913,194000,1391380375,2580,2580,2580,2580,0
20230913,193900,1391380375,2580,2580,2580,2580,0
20230913,193800,1391380375,2580,2580,2580,2580,0
20230913,193700,1391380375,2580,2580,2580,2580,0
20230913,193600,1391380375,2580,2580,2580,2580,0
20230913,193500,1391380375,2580,2580,2580,2580,0
20230913,193400,1391380375,2580,2580,2580,2580,0
20230913,193300,1391380375,2580,2580,2580,2580,0
20230913,193200,1391380375,2580,2580,2580,2580,0
20230913,193100,1391380375,2580,2580,2580,2580,0
20230913,193000,1391380375,2580,2580,2580,2580,0
20230913,192900,1391380375,2580,2580,2580,2580,0
20230913,192800,1391380375,2580,2580,2580,2580,0
20230913,192700,1391380375,2580,2580,2580,2580,0
20230913,192600,1391380375,2580,2580,2580,2580,0
20230913,192500,1391380375,2580,2580,2580,2580,0
20230913,192400,1391380375,2580,2580,2580,2580,0
20230913,192300,1391380375,2580,2580,2580,2580,0
20230913,192200,1391380375,2580,2580,2580,2580,0
20230913,192100,1391380375,2580,2580,2580,2580,0
20230913,192000,1391380375,2580,2580,2580,2580,0
20230913,191900,1391380375,2580,2580,2580,2580,0
20230913,191800,1391380375,2580,2580,2580,2580,0
20230913,191700,1391380375,2580,2580,2580,2580,0
20230913,191600,1391380375,2580,2580,2580,2580,0
20230913,191500,1391380375,2580,2580,2580,2580,0
20230913,191400,1391380375,2580,2580,2580,2580,0
20230913,191300,1391380375,2580,2580,2580,2580,0
20230913,191200,1391380375,2580,2580,2580,2580,0
20230913,191100,1391380375,2580,2580,2580,2580,6774
20230913,191000,1391380375,2580,2580,2580,2580,0
20230913,190900,1391380375,2580,2580,2580,2580,0
20230913,190800,1391380375,2580,2580,2580,2580,0
20230913,190700,1391380375,2580,2580,2580,2580,0
20230913,190600,1391380375,2580,2580,2580,2580,0
20230913,190500,1391380375,2580,2580,2580,2580,0
20230913,190400,1391380375,2580,2580,2580,2580,0
20230913,190300,1391380375,2580,2580,2580,2580,0
20230913,190200,1391380375,2580,2580,2580,2580,0
20230913,190100,1391380375,2580,2580,2580,2580,0
20230913,190000,1391380375,2580,2580,2580,2580,0
20230913,185900,1391380375,2580,2580,2580,2580,0
20230913,185800,1391380375,2580,2580,2580,2580,0
20230913,185700,1391380375,2580,2580,2580,2580,0
20230913,185600,1391380375,2580,2580,2580,2580,0
20230913,185500,1391380375,2580,2580,2580,2580,0
20230913,185400,1391380375,2580,2580,2580,2580,0
20230913,185300,1391380375,2580,2580,2580,2580,0
20230913,185200,1391380375,2580,2580,2580,2580,0
20230913,185100,1391380375,2580,2580,2580,2580,0
20230913,185000,1391380375,2580,2580,2580,2580,0
20230913,184900,1391380375,2580,2580,2580,2580,0
20230913,184800,1391380375,2580,2580,2580,2580,0
20230913,184700,1391380375,2580,2580,2580,2580,0
20230913,184600,1391380375,2580,2580,2580,2580,0
20230913,184500,1391380375,2580,2580,2580,2580,0
20230913,184400,1391380375,2580,2580,2580,2580,0
20230913,184300,1391380375,2580,2580,2580,2580,0
20230913,184200,1391380375,2580,2580,2580,2580,0
20230913,184100,1391380375,2580,2580,2580,2580,6774
20230913,184000,1391380375,2580,2580,2580,2580,0
20230913,183900,1391380375,2580,2580,2580,2580,0
20230913,183800,1391380375,2580,2580,2580,2580,0
20230913,183700,1391380375,2580,2580,2580,2580,0
20230913,183600,1391380375,2580,2580,2580,2580,0
20230913,183500,1391380375,2580,2580,2580,2580,0
20230913,183400,1391380375,2580,2580,2580,2580,0
20230913,183300,1391380375,2580,2580,2580,2580,0
20230913,183200,1391380375,2580,2580,2580,2580,0
20230913,183100,1391380375,2580,2580,2580,2580,0
20230913,183000,1391380375,2580,2580,2580,2580,0
20230913,182900,1391380375,2580,2580,2580,2580,0
20230913,182800,1391380375,2580,2580,2580,2580,0
20230913,182700,1391380375,2580,2580,2580,2580,0
20230913,182600,1391380375,2580,2580,2580,2580,0
20230913,182500,1391380375,2580,2580,2580,2580,0
20230913,182400,1391380375,2580,2580,2580,2580,0
20230913,182300,1391380375,2580,2580,2580,2580,0
20230913,182200,1391380375,2580,2580,2580,2580,0
20230913,182100,1391380375,2580,2580,2580,2580,0
20230913,182000,1391380375,2580,2580,2580,2580,0
20230913,181900,1391380375,2580,2580,2580,2580,0
20230913,181800,1391380375,2580,2580,2580,2580,0
20230913,181700,1391380375,2580,2580,2580,2580,0
20230913,181600,1391380375,2580,2580,2580,2580,0
20230913,181500,1391380375,2580,2580,2580,2580,0
20230913,181400,1391380375,2580,2580,2580,2580,0
20230913,181300,1391380375,2580,2580,2580,2580,0
20230913,181200,1391380375,2580,2580,2580,2580,0
20230913,181100,1391380375,2580,2580,2580,2580,6774
20230913,181000,1391380375,2580,2580,2580,2580,0
20230913,180900,1391380375,2580,2580,2580,2580,0
20230913,180800,1391380375,2580,2580,2580,2580,0
20230913,180700,1391380375,2580,2580,2580,2580,0
20230913,180600,1391380375,2580,2580,2580,2580,0
20230913,180500,1391380375,2580,2580,2580,2580,0
20230913,180400,1391380375,2580,2580,2580,2580,0
20230913,180300,1391380375,2580,2580,2580,2580,0
20230913,180200,1391380375,2580,2580,2580,2580,0
20230913,180100,1391380375,2580,2580,2580,2580,0
20230913,180000,1391380375,2580,2580,2580,2580,0
20230913,175900,1391380375,2580,2580,2580,2580,0
20230913,175800,1391380375,2580,2580,2580,2580,0
20230913,175700,1391380375,2580,2580,2580,2580,0
20230913,175600,1391380375,2580,2580,2580,2580,0
20230913,175500,1391380375,2580,2580,2580,2580,0
20230913,175400,1391380375,2580,2580,2580,2580,0
20230913,175300,1391380375,2580,2580,2580,2580,0
20230913,175200,1391380375,2580,2580,2580,2580,0
20230913,175100,1391380375,2580,2580,2580,2580,0
20230913,175000,1391380375,2580,2580,2580,2580,0
20230913,174900,1391380375,2580,2580,2580,2580,0
20230913,174800,1391380375,2580,2580,2580,2580,0
20230913,174700,1391380375,2580,2580,2580,2580,0
20230913,174600,1391380375,2580,2580,2580,2580,0
20230913,174500,1391380375,2580,2580,2580,2580,0
20230913,174400,1391380375,2580,2580,2580,2580,0
20230913,174300,1391380375,2580,2580,2580,2580,0
20230913,174200,1391380375,2580,2580,2580,2580,0
20230913,174100,1391380375,2580,2580,2580,2580,6774
20230913,174000,1391380375,2580,2580,2580,2580,0
20230913,173900,1391380375,2580,2580,2580,2580,0
20230913,173800,1391380375,2580,2580,2580,2580,0
20230913,173700,1391380375,2580,2580,2580,2580,0
20230913,173600,1391380375,2580,2580,2580,2580,0
20230913,173500,1391380375,2580,2580,2580,2580,0
20230913,173400,1391380375,2580,2580,2580,2580,0
20230913,173300,1391380375,2580,2580,2580,2580,0
20230913,173200,1391380375,2580,2580,2580,2580,0
20230913,173100,1391380375,2580,2580,2580,2580,0
20230913,173000,1391380375,2580,2580,2580,2580,0
20230913,172900,1391380375,2580,2580,2580,2580,0
20230913,172800,1391380375,2580,2580,2580,2580,0
20230913,172700,1391380375,2580,2580,2580,2580,0
20230913,172600,1391380375,2580,2580,2580,2580,0
20230913,172500,1391380375,2580,2580,2580,2580,0
20230913,172400,1391380375,2580,2580,2580,2580,0
20230913,172300,1391380375,2580,2580,2580,2580,0
20230913,172200,1391380375,2580,2580,2580,2580,0
20230913,172100,1391380375,2580,2580,2580,2580,0
20230913,172000,1391380375,2580,2580,2580,2580,0
20230913,171900,1391380375,2580,2580,2580,2580,0
20230913,171800,1391380375,2580,2580,2580,2580,0
20230913,171700,1391380375,2580,2580,2580,2580,0
20230913,171600,1391380375,2580,2580,2580,2580,0
20230913,171500,1391380375,2580,2580,2580,2580,0
20230913,171400,1391380375,2580,2580,2580,2580,0
20230913,171300,1391380375,2580,2580,2580,2580,0
20230913,171200,1391380375,2580,2580,2580,2580,0
20230913,171100,1391380375,2580,2580,2580,2580,6774
20230913,171000,1391380375,2580,2580,2580,2580,0
20230913,170900,1391380375,2580,2580,2580,2580,0
20230913,170800,1391380375,2580,2580,2580,2580,0
20230913,170700,1391380375,2580,2580,2580,2580,0
20230913,170600,1391380375,2580,2580,2580,2580,0
20230913,170500,1391380375,2580,2580,2580,2580,0
20230913,170400,1391380375,2580,2580,2580,2580,0
20230913,170300,1391380375,2580,2580,2580,2580,0
20230913,170200,1391380375,2580,2580,2580,2580,0
20230913,170100,1391380375,2580,2580,2580,2580,0
20230913,170000,1391380375,2580,2580,2580,2580,0
20230913,165900,1391380375,2580,2580,2580,2580,0
20230913,165800,1391380375,2580,2580,2580,2580,0
20230913,165700,1391380375,2580,2580,2580,2580,0
20230913,165600,1391380375,2580,2580,2580,2580,0
20230913,165500,1391380375,2580,2580,2580,2580,0
20230913,165400,1391380375,2580,2580,2580,2580,0
20230913,165300,1391380375,2580,2580,2580,2580,0
20230913,165200,1391380375,2580,2580,2580,2580,0
20230913,165100,1391380375,2580,2580,2580,2580,0
20230913,165000,1391380375,2580,2580,2580,2580,0
20230913,164900,1391380375,2580,2580,2580,2580,0
20230913,164800,1391380375,2580,2580,2580,2580,0
20230913,164700,1391380375,2580,2580,2580,2580,0
20230913,164600,1391380375,2580,2580,2580,2580,0
20230913,164500,1391380375,2580,2580,2580,2580,0
20230913,164400,1391380375,2580,2580,2580,2580,0
20230913,164300,1391380375,2580,2580,2580,2580,0
20230913,164200,1391380375,2580,2580,2580,2580,0
20230913,164100,1391380375,2580,2580,2580,2580,6774
20230913,164000,1391380375,2580,2580,2580,2580,0
20230913,163900,1391380375,2580,2580,2580,2580,0
20230913,163800,1391380375,2580,2580,2580,2580,0
20230913,163700,1391380375,2580,2580,2580,2580,0
20230913,163600,1391380375,2580,2580,2580,2580,0
20230913,163500,1391380375,2580,2580,2580,2580,0
20230913,163400,1391380375,2580,2580,2580,2580,0
20230913,163300,1391380375,2580,2580,2580,2580,0
20230913,163200,1391380375,2580,2580,2580,2580,0
20230913,163100,1391380375,2580,2580,2580,2580,0
20230913,163000,1391380375,2580,2580,2580,2580,0
20230913,162900,1391380375,2580,2580,2580,2580,0
20230913,162800,1391380375,2580,2580,2580,2580,0
20230913,162700,1391380375,2580,2580,2580,2580,0
20230913,162600,1391380375,2580,2580,2580,2580,0
20230913,162500,1391380375,2580,2580,2580,2580,0
20230913,162400,1391380375,2580,2580,2580,2580,0
20230913,162300,1391380375,2580,2580,2580,2580,0
20230913,162200,1391380375,2580,2580,2580,2580,0
20230913,162100,1391380375,2580,2580,2580,2580,0
20230913,162000,1391380375,2580,2580,2580,2580,0
20230913,161900,1391380375,2580,2580,2580,2580,0
20230913,161800,1391380375,2580,2580,2580,2580,0
20230913,161700,1391380375,2580,2580,2580,2580,0
20230913,161600,1391380375,2580,2580,2580,2580,0
20230913,161500,1391380375,2580,2580,2580,2580,0
20230913,161400,1391380375,2580,2580,2580,2580,0
20230913,161300,1391380375,2580,2580,2580,2580,0
20230913,161200,1391380375,2580,2580,2580,2580,0
20230913,161100,1391380375,2580,2580,2580,2580,6774
20230913,161000,1391380375,2580,2580,2580,2580,0
20230913,160900,1391380375,2580,2580,2580,2580,0
20230913,160800,1391380375,2580,2580,2580,2580,0
20230913,160700,1391380375,2580,2580,2580,2580,0
20230913,160600,1391380375,2580,2580,2580,2580,0
20230913,160500,1391380375,2580,2580,2580,2580,0
20230913,160400,1391380375,2580,2580,2580,2580,0
20230913,160300,1391380375,2580,2580,2580,2580,0
20230913,160200,1391380375,2580,2580,2580,2580,0
20230913,160100,1391380375,2580,2580,2580,2580,0
20230913,160000,1391380375,2580,2580,2580,2580,0
20230913,155900,1391380375,2580,2580,2580,2580,0
20230913,155800,1391380375,2580,2580,2580,2580,0
20230913,155700,1391380375,2580,2580,2580,2580,0
20230913,155600,1391380375,2580,2580,2580,2580,0
20230913,155500,1391380375,2580,2580,2580,2580,0
20230913,155400,1391380375,2580,2580,2580,2580,0
20230913,155300,1391380375,2580,2580,2580,2580,0
20230913,155200,1391380375,2580,2580,2580,2580,0
20230913,155100,1391380375,2580,2580,2580,2580,0
20230913,155000,1391380375,2580,2580,2580,2580,0
20230913,154900,1391380375,2580,2580,2580,2580,0
20230913,154800,1391380375,2580,2580,2580,2580,0
20230913,154700,1391380375,2580,2580,2580,2580,0
20230913,154600,1391380375,2580,2580,2580,2580,0
20230913,154500,1391380375,2580,2580,2580,2580,0
20230913,154400,1391380375,2580,2580,2580,2580,0
20230913,154300,1391380375,2580,2580,2580,2580,0
20230913,154200,1391380375,2580,2580,2580,2580,0
20230913,154100,1391380375,2580,2580,2580,2580,6774
20230913,154000,1391380375,2580,2580,2580,2580,0
20230913,153900,1391380375,2580,2580,2580,2580,0
20230913,153800,1391380375,2580,2580,2580,2580,0
20230913,153700,1391380375,2580,2580,2580,2580,0
20230913,153600,1391380375,2580,2580,2580,2580,0
20230913,153500,1391380375,2580,2580,2580,2580,0
20230913,153400,1391380375,2580,2580,2580,2580,0
20230913,153300,1391380375,2580,2580,2580,2580,0
20230913,153200,1391380375,2580,2580,2580,2580,0
20230913,153100,1391380375,2580,2580,2580,2580,0
20230913,153000,1391380375,2580,2580,2580,2580,6774
20230913,152900,1373903455,2580,2580,2580,2580,0
20230913,152800,1373903455,2580,2580,2580,2580,0
20230913,152700,1373903455,2580,2580,2580,2580,0
20230913,152600,1373903455,2580,2580,2580,2580,0
20230913,152500,1373903455,2580,2580,2580,2580,0
20230913,152400,1373903455,2580,2580,2580,2580,0
20230913,152300,1373903455,2580,2580,2580,2580,0
20230913,152200,1373903455,2580,2580,2580,2580,0
20230913,152100,1373903455,2580,2580,2580,2580,0
20230913,152000,1373903455,2580,2580,2580,2580,0
20230913,151900,1373903455,2580,2580,2580,2575,81
20230913,151800,1373694860,2570,2570,2570,2570,0
20230913,151700,1373694860,2570,2575,2575,2570,2458
20230913,151600,1367365640,2575,2575,2575,2575,197
20230913,151500,1366858365,2575,2575,2575,2575,11
20230913,151400,1366830040,2570,2570,2570,2570,111
20230913,151300,1366544770,2570,2570,2570,2570,0
20230913,151200,1366544770,2570,2570,2570,2570,1177
20230913,151100,1363519880,2565,2570,2570,2565,270
20230913,151000,1362826480,2570,2570,2570,2570,765
20230913,150900,1360860430,2565,2565,2565,2565,89
20230913,150800,1360632145,2565,2565,2565,2565,1654
20230913,150700,1356389635,2565,2565,2565,2565,2108
20230913,150600,1350982615,2565,2565,2565,2560,3467
20230913,150500,1342102260,2565,2565,2565,2565,5330
20230913,150400,1328430810,2570,2570,2570,2570,187
20230913,150300,1327950220,2570,2570,2570,2570,473
20230913,150200,1326734610,2570,2570,2570,2570,1015
20230913,150100,1324126060,2570,2570,2570,2570,59
20230913,150000,1323974430,2570,2570,2570,2570,7
20230913,145900,1323956440,2565,2565,2570,2565,1236
20230913,145800,1320785640,2570,2570,2570,2565,238
20230913,145700,1320174110,2570,2570,2570,2570,102
20230913,145600,1319911970,2570,2575,2575,2570,114
20230913,145500,1319618955,2575,2575,2575,2575,1
20230913,145400,1319616380,2570,2570,2570,2570,20
20230913,145300,1319564980,2565,2565,2565,2565,0
20230913,145200,1319564980,2565,2570,2570,2565,3013
20230913,145100,1311829410,2570,2575,2575,2570,1592
20230913,145000,1307737965,2575,2575,2575,2575,222
20230913,144900,1307166315,2575,2580,2580,2575,330
20230913,144800,1306316035,2580,2580,2580,2580,175
20230913,144700,1305864535,2580,2580,2580,2580,0
20230913,144600,1305864535,2580,2580,2580,2580,103
20230913,144500,1305598795,2580,2580,2580,2580,0
20230913,144400,1305598795,2580,2580,2580,2580,35
20230913,144300,1305508495,2580,2580,2580,2580,376
20230913,144200,1304538415,2580,2580,2580,2580,0
20230913,144100,1304538415,2580,2580,2580,2580,0
20230913,144000,1304538415,2580,2580,2580,2580,0
20230913,143900,1304538415,2580,2580,2580,2580,111
20230913,143800,1304252035,2580,2580,2580,2580,77
20230913,143700,1304053375,2580,2580,2580,2580,10
20230913,143600,1304027575,2580,2580,2580,2580,2
20230913,143500,1304022415,2580,2580,2580,2580,1
20230913,143400,1304019835,2560,2590,2590,2560,19662
20230913,143300,1253676425,2590,2580,2590,2580,39552
20230913,143200,1151332800,2580,2580,2580,2580,5
20230913,143100,1151319900,2565,2565,2580,2565,13
20230913,143000,1151286540,2560,2575,2575,2560,41052
20230913,142900,1045921095,2575,2585,2585,2575,501
20230913,142800,1044630810,2575,2575,2575,2575,0
20230913,142700,1044630810,2575,2585,2585,2575,115
20230913,142600,1044334535,2585,2585,2585,2585,10
20230913,142500,1044308685,2585,2585,2585,2585,1
20230913,142400,1044306100,2585,2585,2585,2585,52
20230913,142300,1044171680,2580,2580,2580,2580,1404
20230913,142200,1040549360,2580,2580,2580,2580,0
20230913,142100,1040549360,2580,2580,2580,2580,50
20230913,142000,1040420360,2585,2585,2585,2585,55
20230913,141900,1040278185,2585,2585,2585,2585,0
20230913,141800,1040278185,2585,2585,2585,2585,0
20230913,141700,1040278185,2585,2585,2585,2585,0
20230913,141600,1040278185,2585,2585,2585,2585,15
20230913,141500,1040239410,2585,2585,2585,2585,5
20230913,141400,1040226485,2585,2585,2585,2585,1
20230913,141300,1040223900,2585,2585,2585,2585,405
20230913,141200,1039176975,2585,2585,2585,2585,660
20230913,141100,1037470875,2585,2585,2585,2585,200
20230913,141000,1036953875,2585,2585,2585,2585,781
20230913,140900,1034934990,2585,2580,2585,2580,8777
20230913,140800,1012279040,2585,2585,2585,2585,0
20230913,140700,1012279040,2585,2585,2585,2585,4
20230913,140600,1012268700,2580,2580,2580,2580,0
20230913,140500,1012268700,2580,2580,2580,2580,97
20230913,140400,1012018440,2585,2585,2585,2585,108
20230913,140300,1011739260,2585,2585,2585,2585,2742
20230913,140200,1004651190,2585,2585,2585,2585,115
20230913,140100,1004353915,2585,2585,2585,2585,1
20230913,140000,1004351330,2585,2580,2585,2580,312
20230913,135900,1003545815,2580,2580,2580,2580,88
20230913,135800,1003318775,2580,2580,2580,2575,12787
20230913,135700,970383315,2580,2580,2580,2580,1051
20230913,135600,967671735,2580,2580,2580,2580,88
20230913,135500,967444695,2575,2575,2575,2575,100
20230913,135400,967187195,2575,2580,2580,2575,2116
20230913,135300,961727920,2580,2580,2580,2580,0
20230913,135200,961727920,2580,2580,2580,2580,9
20230913,135100,961704700,2580,2580,2580,2580,23
20230913,135000,961645360,2580,2580,2580,2580,50
20230913,134900,961516360,2580,2580,2580,2580,0
20230913,134800,961516360,2580,2580,2580,2580,0
20230913,134700,961516360,2580,2580,2580,2580,42
20230913,134600,961408000,2580,2580,2580,2580,115
20230913,134500,961111300,2580,2575,2580,2575,1015
20230913,134400,958497600,2575,2575,2575,2575,100
20230913,134300,958240100,2575,2575,2575,2575,300
20230913,134200,957467600,2580,2580,2580,2580,105
20230913,134100,957196700,2580,2580,2580,2580,10
20230913,134000,957170900,2580,2575,2580,2575,34
20230913,133900,957083250,2575,2575,2575,2575,0
20230913,133800,957083250,2575,2580,2580,2575,1301
20230913,133700,953733170,2575,2580,2580,2575,6
20230913,133600,953717700,2580,2580,2580,2580,20
20230913,133500,953666100,2575,2575,2575,2575,0
20230913,133400,953666100,2575,2575,2575,2575,100
20230913,133300,953408600,2575,2575,2575,2575,193
20230913,133200,952911625,2580,2580,2580,2580,10
20230913,133100,952885825,2580,2585,2585,2580,895
20230913,133000,950572670,2575,2575,2575,2575,0
20230913,132900,950572670,2575,2580,2580,2575,4224
20230913,132800,939674760,2575,2575,2575,2575,25
20230913,132700,939610385,2575,2575,2575,2575,1175
20230913,132600,936584760,2580,2580,2580,2580,0
20230913,132500,936584760,2580,2580,2580,2580,250
20230913,132400,935939760,2580,2580,2580,2580,1004
20230913,132300,933349440,2580,2580,2580,2580,0
20230913,132200,933349440,2580,2580,2580,2575,395
20230913,132100,932330365,2580,2580,2580,2580,0
20230913,132000,932330365,2580,2580,2580,2580,1
20230913,131900,932327785,2580,2580,2580,2580,0
20230913,131800,932327785,2580,2580,2580,2575,1114
20230913,131700,929454020,2580,2580,2580,2580,0
20230913,131600,929454020,2580,2580,2580,2580,3477
20230913,131500,920483360,2575,2575,2575,2575,0
20230913,131400,920483360,2575,2575,2575,2575,0
20230913,131300,920483360,2575,2575,2575,2575,3200
20230913,131200,912243360,2575,2575,2575,2575,3
20230913,131100,912235635,2575,2575,2575,2575,35
20230913,131000,912145510,2580,2580,2580,2580,108
20230913,130900,911866870,2580,2580,2580,2580,121
20230913,130800,911554690,2580,2580,2580,2580,151
20230913,130700,911165110,2575,2575,2575,2575,0
20230913,130600,911165110,2575,2575,2575,2575,3310
20230913,130500,902641860,2580,2580,2580,2580,109
20230913,130400,902360640,2580,2580,2580,2580,20
20230913,130300,902309040,2580,2580,2580,2580,0
20230913,130200,902309040,2580,2580,2580,2580,400
20230913,130100,901277040,2580,2580,2580,2580,50
20230913,130000,901148040,2580,2580,2580,2580,399
20230913,125900,900118620,2580,2580,2580,2580,1
20230913,125800,900116040,2580,2580,2580,2580,0
20230913,125700,900116040,2580,2580,2580,2580,149
20230913,125600,899731620,2580,2580,2580,2580,1000
20230913,125500,897151620,2575,2580,2580,2575,6
20230913,125400,897136145,2580,2580,2580,2580,118
20230913,125300,896831705,2580,2580,2580,2580,50
20230913,125200,896702705,2580,2580,2580,2580,13
20230913,125100,896669165,2580,2580,2580,2580,2002
20230913,125000,891504005,2580,2580,2580,2580,819
20230913,124900,889390985,2580,2580,2580,2580,0
20230913,124800,889390985,2580,2580,2580,2580,205
20230913,124700,888862085,2575,2575,2575,2575,0
20230913,124600,888862085,2575,2575,2575,2575,82
20230913,124500,888650935,2580,2580,2580,2580,0
20230913,124400,888650935,2580,2580,2580,2580,2014
20230913,124300,883454815,2580,2580,2580,2580,6
20230913,124200,883439335,2580,2580,2580,2580,100
20230913,124100,883181335,2575,2575,2575,2575,0
20230913,124000,883181335,2575,2575,2575,2575,0
20230913,123900,883181335,2575,2575,2575,2575,745
20230913,123800,881262960,2580,2580,2580,2580,19
20230913,123700,881213940,2575,2575,2575,2575,294
20230913,123600,880456890,2580,2580,2580,2580,0
20230913,123500,880456890,2580,2575,2580,2575,111
20230913,123400,880170815,2575,2575,2575,2575,0
20230913,123300,880170815,2575,2575,2575,2575,0
20230913,123200,880170815,2575,2570,2575,2570,2250
20230913,123100,874388065,2570,2570,2570,2570,0
20230913,123000,874388065,2570,2570,2570,2570,0
20230913,122900,874388065,2570,2570,2570,2570,1089
20230913,122800,871589335,2570,2570,2570,2570,200
20230913,122700,871075335,2570,2580,2580,2570,1030
20230913,122600,868427935,2580,2580,2580,2580,74
20230913,122500,868237015,2575,2575,2575,2575,918
20230913,122400,865873165,2575,2575,2575,2575,1
20230913,122300,865870590,2575,2575,2575,2575,2782
20230913,122200,858706940,2575,2575,2575,2575,469
20230913,122100,857499265,2575,2575,2575,2575,750
20230913,122000,855568015,2575,2575,2575,2575,90
20230913,121900,855336265,2575,2575,2575,2575,120
20230913,121800,855027265,2575,2575,2575,2575,3
20230913,121700,855019540,2570,2575,2575,2570,50
20230913,121600,854890910,2575,2575,2575,2575,756
20230913,121500,852944210,2575,2575,2575,2575,8
20230913,121400,852923610,2570,2575,2575,2570,127
20230913,121300,852597045,2575,2575,2575,2575,87
20230913,121200,852373020,2575,2575,2575,2575,62
20230913,121100,852213370,2575,2575,2575,2575,68
20230913,121000,852038270,2570,2575,2575,2570,161
20230913,120900,851624250,2575,2575,2575,2570,2013
20230913,120800,846450775,2570,2570,2570,2570,3032
20230913,120700,838658535,2570,2575,2575,2570,1324
20230913,120600,835250850,2570,2575,2575,2570,750
20230913,120500,833323100,2570,2575,2575,2570,302
20230913,120400,832546955,2575,2575,2575,2575,19
20230913,120300,832498030,2575,2575,2575,2575,1913
20230913,120200,827572055,2575,2575,2575,2575,2197
20230913,120100,821914780,2575,2575,2575,2575,30
20230913,120000,821837530,2575,2575,2575,2575,223
20230913,115900,821263305,2575,2575,2575,2575,82
20230913,115800,821052155,2575,2570,2575,2570,1620
20230913,115700,816888595,2570,2570,2570,2570,0
20230913,115600,816888595,2570,2570,2570,2570,310
20230913,115500,816091895,2570,2570,2570,2570,0
20230913,115400,816091895,2570,2575,2575,2570,1169
20230913,115300,813082220,2570,2570,2570,2570,1000
20230913,115200,810512220,2570,2575,2575,2570,32
20230913,115100,810429970,2575,2575,2575,2575,10
20230913,115000,810404220,2570,2575,2575,2570,121
20230913,114900,810093245,2575,2575,2575,2575,54
20230913,114800,809954195,2575,2575,2575,2575,53
20230913,114700,809817720,2575,2570,2575,2570,420
20230913,114600,808738220,2575,2575,2575,2575,39
20230913,114500,808637795,2575,2575,2575,2575,0
20230913,114400,808637795,2575,2575,2575,2575,1393
20230913,114300,805050820,2575,2575,2575,2575,66
20230913,114200,804880870,2575,2575,2575,2575,1000
20230913,114100,802305870,2575,2575,2575,2575,20
20230913,114000,802254370,2575,2575,2575,2575,200
20230913,113900,801739370,2575,2570,2575,2570,1395
20230913,113800,798154200,2570,2575,2575,2570,576
20230913,113700,796673280,2575,2575,2575,2575,2431
20230913,113600,790413455,2575,2570,2575,2570,163
20230913,113500,789994540,2575,2575,2575,2575,96
20230913,113400,789747340,2575,2575,2575,2575,102
20230913,113300,789484690,2575,2575,2575,2575,200
20230913,113200,788969690,2575,2575,2575,2575,1000
20230913,113100,786394690,2575,2575,2575,2575,300
20230913,113000,785622190,2575,2575,2575,2575,2454
20230913,112900,779303140,2575,2575,2575,2575,0
20230913,112800,779303140,2575,2575,2575,2575,10
20230913,112700,779277390,2575,2575,2575,2575,1160
20230913,112600,776290390,2575,2575,2575,2570,1026
20230913,112500,773653440,2575,2575,2575,2575,139
20230913,112400,773295515,2575,2575,2575,2575,71
20230913,112300,773112690,2575,2575,2575,2575,0
20230913,112200,773112690,2575,2575,2575,2575,692
20230913,112100,771330790,2575,2575,2575,2570,1062
20230913,112000,768596400,2575,2570,2575,2565,939
20230913,111900,766187020,2565,2570,2570,2565,2360
20230913,111800,760128390,2570,2570,2570,2570,592
20230913,111700,758606950,2570,2575,2575,2570,2013
20230913,111600,753433530,2570,2570,2570,2570,825
20230913,111500,751313280,2570,2570,2570,2570,0
20230913,111400,751313280,2570,2575,2575,2570,4040
20230913,111300,740930280,2575,2580,2580,2575,15117
20230913,111200,702002505,2580,2580,2580,2580,0
20230913,111100,702002505,2580,2575,2580,2575,628
20230913,111000,700385265,2580,2580,2580,2575,495
20230913,110900,699109170,2580,2580,2580,2580,102
20230913,110800,698846010,2580,2580,2580,2580,24
20230913,110700,698784090,2575,2575,2575,2575,123
20230913,110600,698467365,2575,2580,2580,2575,9869
20230913,110500,673051115,2580,2580,2580,2580,447
20230913,110400,671897855,2580,2580,2580,2580,401
20230913,110300,670863275,2580,2580,2580,2575,1696
20230913,110200,666490095,2585,2585,2585,2585,23
20230913,110100,666430640,2580,2580,2580,2580,0
20230913,110000,666430640,2580,2585,2585,2580,4814
20230913,105900,653990700,2580,2580,2580,2580,0
20230913,105800,653990700,2580,2580,2580,2580,181
20230913,105700,653523720,2580,2580,2580,2580,0
20230913,105600,653523720,2580,2580,2580,2580,2009
20230913,105500,648340500,2580,2585,2585,2580,44
20230913,105400,648226810,2585,2585,2585,2585,545
20230913,105300,646817985,2585,2585,2585,2585,52
20230913,105200,646683565,2580,2580,2580,2580,3105
20230913,105100,638672665,2580,2580,2585,2580,1586
20230913,105000,634580685,2580,2580,2580,2580,18013
20230913,104900,588107145,2580,2585,2585,2580,2583
20230913,104800,581442855,2580,2585,2585,2580,1130
20230913,104700,578527435,2585,2585,2585,2585,1216
20230913,104600,575384075,2585,2585,2585,2585,805
20230913,104500,573303150,2585,2585,2585,2585,4461
20230913,104400,561771465,2585,2590,2590,2585,402
20230913,104300,560730335,2590,2585,2590,2585,304
20230913,104200,559944475,2585,2585,2585,2585,376
20230913,104100,558972515,2590,2590,2590,2590,0
20230913,104000,558972515,2590,2590,2590,2590,1
20230913,103900,558969925,2585,2590,2590,2585,425
20230913,103800,557870985,2590,2590,2590,2590,387
20230913,103700,556868655,2590,2585,2590,2585,751
20230913,103600,554927315,2590,2590,2590,2590,554
20230913,103500,553492455,2590,2590,2590,2590,105
20230913,103400,553220505,2590,2585,2590,2585,636
20230913,103300,551576420,2590,2595,2595,2590,6
20230913,103200,551560855,2590,2590,2590,2590,864
20230913,103100,549323095,2595,2595,2595,2595,28
20230913,103000,549250435,2595,2595,2595,2590,91
20230913,102900,549014360,2595,2590,2595,2590,205
20230913,102800,548483085,2590,2590,2590,2590,218
20230913,102700,547918465,2590,2590,2590,2590,200
20230913,102600,547400465,2595,2595,2595,2590,692
20230913,102500,545607740,2595,2595,2595,2595,308
20230913,102400,544808480,2595,2595,2595,2595,19
20230913,102300,544759175,2595,2590,2595,2590,291
20230913,102200,544005240,2590,2595,2595,2590,2588
20230913,102100,537302220,2595,2595,2595,2595,1
20230913,102000,537299625,2595,2595,2595,2595,8
20230913,101900,537278865,2590,2595,2595,2590,265
20230913,101800,536592015,2595,2590,2595,2590,898
20230913,101700,534262005,2595,2595,2595,2595,1
20230913,101600,534259410,2595,2585,2595,2585,1942
20230913,101500,529239310,2585,2580,2585,2580,1538
20230913,101400,525264580,2585,2585,2585,2585,1149
20230913,101300,522294415,2580,2585,2585,2580,1344
20230913,101200,518820670,2585,2585,2585,2585,296
20230913,101100,518055510,2585,2585,2585,2585,85
20230913,101000,517835785,2585,2585,2585,2585,13
20230913,100900,517802180,2585,2585,2585,2585,649
20230913,100800,516124515,2585,2585,2585,2580,2983
20230913,100700,508428300,2580,2585,2585,2580,2578
20230913,100600,501775725,2585,2585,2585,2580,2097
20230913,100500,496364035,2585,2585,2590,2580,22732
20230913,100400,437674635,2590,2590,2590,2585,1200
20230913,100300,434571385,2590,2590,2590,2590,12972
20230913,100200,400973905,2595,2595,2595,2590,759
20230913,100100,399004810,2595,2590,2595,2590,814
20230913,100000,396893545,2595,2590,2595,2590,153
20230913,095900,396496760,2595,2605,2605,2595,8547
20230913,095800,374301810,2605,2605,2605,2605,115
20230913,095700,374002235,2605,2605,2605,2605,1
20230913,095600,373999630,2605,2605,2605,2605,199
20230913,095500,373481235,2610,2610,2610,2610,8
20230913,095400,373460355,2610,2610,2610,2610,0
20230913,095300,373460355,2610,2610,2610,2605,273
20230913,095200,372748375,2610,2610,2610,2610,2
20230913,095100,372743155,2605,2605,2605,2605,121
20230913,095000,372427950,2600,2600,2605,2600,658
20230913,094900,370717140,2600,2605,2605,2600,415
20230913,094800,369638110,2605,2605,2605,2605,0
20230913,094700,369638110,2605,2605,2605,2605,253
20230913,094600,368979045,2605,2605,2605,2605,211
20230913,094500,368429390,2605,2605,2605,2600,3347
20230913,094400,359720455,2605,2605,2605,2605,56
20230913,094300,359574575,2605,2605,2605,2605,3473
20230913,094200,350527410,2600,2600,2600,2600,9962
20230913,094100,324626210,2600,2595,2600,2595,2406
20230913,094000,318371510,2600,2595,2600,2590,15026
20230913,093900,279314065,2595,2590,2595,2590,791
20230913,093800,277264920,2590,2595,2595,2590,1814
20230913,093700,272562590,2595,2595,2595,2595,47
20230913,093600,272440625,2590,2595,2595,2590,2687
20230913,093500,265469265,2600,2600,2600,2600,264
20230913,093400,264782865,2600,2600,2600,2600,115
20230913,093300,264483865,2595,2595,2600,2595,11459
20230913,093200,234747755,2595,2595,2595,2595,3215
20230913,093100,226404830,2595,2595,2595,2590,5053
20230913,093000,213315760,2595,2595,2595,2590,11479
20230913,092900,183534150,2595,2600,2600,2595,1106
20230913,092800,180664055,2600,2600,2600,2600,175
20230913,092700,180209055,2600,2595,2600,2595,84
20230913,092600,179991050,2595,2595,2600,2595,1540
20230913,092500,175994295,2600,2595,2600,2595,3144
20230913,092400,167835580,2600,2595,2600,2595,1308
20230913,092300,164441265,2595,2600,2600,2595,566
20230913,092200,162970830,2595,2600,2600,2595,1037
20230913,092100,160279630,2600,2600,2600,2600,19419
20230913,092000,109790230,2605,2600,2605,2600,434
20230913,091900,108661660,2600,2600,2605,2600,2159
20230913,091800,103047760,2605,2600,2605,2600,1901
20230913,091700,98105155,2605,2605,2605,2605,1209
20230913,091600,94955710,2605,2610,2610,2605,5680
20230913,091500,80154635,2610,2615,2615,2605,132
20230913,091400,79810505,2615,2615,2615,2615,66
20230913,091300,79637915,2620,2620,2620,2605,1255
20230913,091200,76368235,2620,2620,2620,2620,1
20230913,091100,76365615,2625,2625,2625,2625,349
20230913,091000,75449490,2625,2605,2625,2605,5608
20230913,090900,60799030,2600,2605,2605,2600,5438
20230913,090800,46657180,2605,2605,2605,2600,2180
20230913,090700,40981765,2600,2605,2605,2600,3778
20230913,090600,31158835,2605,2605,2610,2600,2940
20230913,090500,23499205,2605,2620,2620,2605,1651
20230913,090400,19193445,2610,2610,2620,2610,435
20230913,090300,18057980,2610,2610,2620,2610,259
20230913,090200,17381930,2610,2605,2620,2605,91
20230913,090100,17144840,2600,2610,2610,2600,2057
20230913,090000,11787340,2610,2640,2640,2610,4491