stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201700,2141476835,2565,2565,2565,2565,3685
20230905,201600,2141476835,2565,2565,2565,2565,0
20230905,201500,2141476835,2565,2565,2565,2565,0
20230905,201400,2141476835,2565,2565,2565,2565,0
20230905,201300,2141476835,2565,2565,2565,2565,0
20230905,201200,2141476835,2565,2565,2565,2565,0
20230905,201100,2141476835,2565,2565,2565,2565,0
20230905,201000,2141476835,2565,2565,2565,2565,0
20230905,200900,2141476835,2565,2565,2565,2565,0
20230905,200800,2141476835,2565,2565,2565,2565,0
20230905,200700,2141476835,2565,2565,2565,2565,0
20230905,200600,2141476835,2565,2565,2565,2565,0
20230905,200500,2141476835,2565,2565,2565,2565,0
20230905,200400,2141476835,2565,2565,2565,2565,0
20230905,200300,2141476835,2565,2565,2565,2565,0
20230905,200200,2141476835,2565,2565,2565,2565,0
20230905,200100,2141476835,2565,2565,2565,2565,0
20230905,200000,2141476835,2565,2565,2565,2565,0
20230905,195900,2141476835,2565,2565,2565,2565,0
20230905,195800,2141476835,2565,2565,2565,2565,0
20230905,195700,2141476835,2565,2565,2565,2565,0
20230905,195600,2141476835,2565,2565,2565,2565,0
20230905,195500,2141476835,2565,2565,2565,2565,0
20230905,195400,2141476835,2565,2565,2565,2565,0
20230905,195300,2141476835,2565,2565,2565,2565,0
20230905,195200,2141476835,2565,2565,2565,2565,0
20230905,195100,2141476835,2565,2565,2565,2565,0
20230905,195000,2141476835,2565,2565,2565,2565,0
20230905,194900,2141476835,2565,2565,2565,2565,0
20230905,194800,2141476835,2565,2565,2565,2565,0
20230905,194700,2141476835,2565,2565,2565,2565,3685
20230905,194600,2141476835,2565,2565,2565,2565,0
20230905,194500,2141476835,2565,2565,2565,2565,0
20230905,194400,2141476835,2565,2565,2565,2565,0
20230905,194300,2141476835,2565,2565,2565,2565,0
20230905,194200,2141476835,2565,2565,2565,2565,0
20230905,194100,2141476835,2565,2565,2565,2565,0
20230905,194000,2141476835,2565,2565,2565,2565,0
20230905,193900,2141476835,2565,2565,2565,2565,0
20230905,193800,2141476835,2565,2565,2565,2565,0
20230905,193700,2141476835,2565,2565,2565,2565,0
20230905,193600,2141476835,2565,2565,2565,2565,0
20230905,193500,2141476835,2565,2565,2565,2565,0
20230905,193400,2141476835,2565,2565,2565,2565,0
20230905,193300,2141476835,2565,2565,2565,2565,0
20230905,193200,2141476835,2565,2565,2565,2565,0
20230905,193100,2141476835,2565,2565,2565,2565,0
20230905,193000,2141476835,2565,2565,2565,2565,0
20230905,192900,2141476835,2565,2565,2565,2565,0
20230905,192800,2141476835,2565,2565,2565,2565,0
20230905,192700,2141476835,2565,2565,2565,2565,0
20230905,192600,2141476835,2565,2565,2565,2565,0
20230905,192500,2141476835,2565,2565,2565,2565,0
20230905,192400,2141476835,2565,2565,2565,2565,0
20230905,192300,2141476835,2565,2565,2565,2565,0
20230905,192200,2141476835,2565,2565,2565,2565,0
20230905,192100,2141476835,2565,2565,2565,2565,0
20230905,192000,2141476835,2565,2565,2565,2565,0
20230905,191900,2141476835,2565,2565,2565,2565,0
20230905,191800,2141476835,2565,2565,2565,2565,0
20230905,191700,2141476835,2565,2565,2565,2565,3685
20230905,191600,2141476835,2565,2565,2565,2565,0
20230905,191500,2141476835,2565,2565,2565,2565,0
20230905,191400,2141476835,2565,2565,2565,2565,0
20230905,191300,2141476835,2565,2565,2565,2565,0
20230905,191200,2141476835,2565,2565,2565,2565,0
20230905,191100,2141476835,2565,2565,2565,2565,0
20230905,191000,2141476835,2565,2565,2565,2565,0
20230905,190900,2141476835,2565,2565,2565,2565,0
20230905,190800,2141476835,2565,2565,2565,2565,0
20230905,190700,2141476835,2565,2565,2565,2565,0
20230905,190600,2141476835,2565,2565,2565,2565,0
20230905,190500,2141476835,2565,2565,2565,2565,0
20230905,190400,2141476835,2565,2565,2565,2565,0
20230905,190300,2141476835,2565,2565,2565,2565,0
20230905,190200,2141476835,2565,2565,2565,2565,0
20230905,190100,2141476835,2565,2565,2565,2565,0
20230905,190000,2141476835,2565,2565,2565,2565,0
20230905,185900,2141476835,2565,2565,2565,2565,0
20230905,185800,2141476835,2565,2565,2565,2565,0
20230905,185700,2141476835,2565,2565,2565,2565,0
20230905,185600,2141476835,2565,2565,2565,2565,0
20230905,185500,2141476835,2565,2565,2565,2565,0
20230905,185400,2141476835,2565,2565,2565,2565,0
20230905,185300,2141476835,2565,2565,2565,2565,0
20230905,185200,2141476835,2565,2565,2565,2565,0
20230905,185100,2141476835,2565,2565,2565,2565,0
20230905,185000,2141476835,2565,2565,2565,2565,0
20230905,184900,2141476835,2565,2565,2565,2565,0
20230905,184800,2141476835,2565,2565,2565,2565,0
20230905,184700,2141476835,2565,2565,2565,2565,3685
20230905,184600,2141476835,2565,2565,2565,2565,0
20230905,184500,2141476835,2565,2565,2565,2565,0
20230905,184400,2141476835,2565,2565,2565,2565,0
20230905,184300,2141476835,2565,2565,2565,2565,0
20230905,184200,2141476835,2565,2565,2565,2565,0
20230905,184100,2141476835,2565,2565,2565,2565,0
20230905,184000,2141476835,2565,2565,2565,2565,0
20230905,183900,2141476835,2565,2565,2565,2565,0
20230905,183800,2141476835,2565,2565,2565,2565,0
20230905,183700,2141476835,2565,2565,2565,2565,0
20230905,183600,2141476835,2565,2565,2565,2565,0
20230905,183500,2141476835,2565,2565,2565,2565,0
20230905,183400,2141476835,2565,2565,2565,2565,0
20230905,183300,2141476835,2565,2565,2565,2565,0
20230905,183200,2141476835,2565,2565,2565,2565,0
20230905,183100,2141476835,2565,2565,2565,2565,0
20230905,183000,2141476835,2565,2565,2565,2565,0
20230905,182900,2141476835,2565,2565,2565,2565,0
20230905,182800,2141476835,2565,2565,2565,2565,0
20230905,182700,2141476835,2565,2565,2565,2565,0
20230905,182600,2141476835,2565,2565,2565,2565,0
20230905,182500,2141476835,2565,2565,2565,2565,0
20230905,182400,2141476835,2565,2565,2565,2565,0
20230905,182300,2141476835,2565,2565,2565,2565,0
20230905,182200,2141476835,2565,2565,2565,2565,0
20230905,182100,2141476835,2565,2565,2565,2565,0
20230905,182000,2141476835,2565,2565,2565,2565,0
20230905,181900,2141476835,2565,2565,2565,2565,0
20230905,181800,2141476835,2565,2565,2565,2565,0
20230905,181700,2141476835,2565,2565,2565,2565,3685
20230905,181600,2141476835,2565,2565,2565,2565,0
20230905,181500,2141476835,2565,2565,2565,2565,0
20230905,181400,2141476835,2565,2565,2565,2565,0
20230905,181300,2141476835,2565,2565,2565,2565,0
20230905,181200,2141476835,2565,2565,2565,2565,0
20230905,181100,2141476835,2565,2565,2565,2565,0
20230905,181000,2141476835,2565,2565,2565,2565,0
20230905,180900,2141476835,2565,2565,2565,2565,0
20230905,180800,2141476835,2565,2565,2565,2565,0
20230905,180700,2141476835,2565,2565,2565,2565,0
20230905,180600,2141476835,2565,2565,2565,2565,0
20230905,180500,2141476835,2565,2565,2565,2565,0
20230905,180400,2141476835,2565,2565,2565,2565,0
20230905,180300,2141476835,2565,2565,2565,2565,0
20230905,180200,2141476835,2565,2565,2565,2565,0
20230905,180100,2141476835,2565,2565,2565,2565,0
20230905,180000,2141476835,2565,2565,2565,2565,0
20230905,175900,2141476835,2565,2565,2565,2565,0
20230905,175800,2141476835,2565,2565,2565,2565,0
20230905,175700,2141476835,2565,2565,2565,2565,0
20230905,175600,2141476835,2565,2565,2565,2565,0
20230905,175500,2141476835,2565,2565,2565,2565,0
20230905,175400,2141476835,2565,2565,2565,2565,0
20230905,175300,2141476835,2565,2565,2565,2565,0
20230905,175200,2141476835,2565,2565,2565,2565,0
20230905,175100,2141476835,2565,2565,2565,2565,0
20230905,175000,2141476835,2565,2565,2565,2565,0
20230905,174900,2141476835,2565,2565,2565,2565,0
20230905,174800,2141476835,2565,2565,2565,2565,0
20230905,174700,2141476835,2565,2565,2565,2565,3685
20230905,174600,2141476835,2565,2565,2565,2565,0
20230905,174500,2141476835,2565,2565,2565,2565,0
20230905,174400,2141476835,2565,2565,2565,2565,0
20230905,174300,2141476835,2565,2565,2565,2565,0
20230905,174200,2141476835,2565,2565,2565,2565,0
20230905,174100,2141476835,2565,2565,2565,2565,0
20230905,174000,2141476835,2565,2565,2565,2565,0
20230905,173900,2141476835,2565,2565,2565,2565,0
20230905,173800,2141476835,2565,2565,2565,2565,0
20230905,173700,2141476835,2565,2565,2565,2565,0
20230905,173600,2141476835,2565,2565,2565,2565,0
20230905,173500,2141476835,2565,2565,2565,2565,0
20230905,173400,2141476835,2565,2565,2565,2565,0
20230905,173300,2141476835,2565,2565,2565,2565,0
20230905,173200,2141476835,2565,2565,2565,2565,0
20230905,173100,2141476835,2565,2565,2565,2565,0
20230905,173000,2141476835,2565,2565,2565,2565,0
20230905,172900,2141476835,2565,2565,2565,2565,0
20230905,172800,2141476835,2565,2565,2565,2565,0
20230905,172700,2141476835,2565,2565,2565,2565,0
20230905,172600,2141476835,2565,2565,2565,2565,0
20230905,172500,2141476835,2565,2565,2565,2565,0
20230905,172400,2141476835,2565,2565,2565,2565,0
20230905,172300,2141476835,2565,2565,2565,2565,0
20230905,172200,2141476835,2565,2565,2565,2565,0
20230905,172100,2141476835,2565,2565,2565,2565,0
20230905,172000,2141476835,2565,2565,2565,2565,0
20230905,171900,2141476835,2565,2565,2565,2565,0
20230905,171800,2141476835,2565,2565,2565,2565,0
20230905,171700,2141476835,2565,2565,2565,2565,3685
20230905,171600,2141476835,2565,2565,2565,2565,0
20230905,171500,2141476835,2565,2565,2565,2565,0
20230905,171400,2141476835,2565,2565,2565,2565,0
20230905,171300,2141476835,2565,2565,2565,2565,0
20230905,171200,2141476835,2565,2565,2565,2565,0
20230905,171100,2141476835,2565,2565,2565,2565,0
20230905,171000,2141476835,2565,2565,2565,2565,0
20230905,170900,2141476835,2565,2565,2565,2565,0
20230905,170800,2141476835,2565,2565,2565,2565,0
20230905,170700,2141476835,2565,2565,2565,2565,0
20230905,170600,2141476835,2565,2565,2565,2565,0
20230905,170500,2141476835,2565,2565,2565,2565,0
20230905,170400,2141476835,2565,2565,2565,2565,0
20230905,170300,2141476835,2565,2565,2565,2565,0
20230905,170200,2141476835,2565,2565,2565,2565,0
20230905,170100,2141476835,2565,2565,2565,2565,0
20230905,170000,2141476835,2565,2565,2565,2565,0
20230905,165900,2141476835,2565,2565,2565,2565,0
20230905,165800,2141476835,2565,2565,2565,2565,0
20230905,165700,2141476835,2565,2565,2565,2565,0
20230905,165600,2141476835,2565,2565,2565,2565,0
20230905,165500,2141476835,2565,2565,2565,2565,0
20230905,165400,2141476835,2565,2565,2565,2565,0
20230905,165300,2141476835,2565,2565,2565,2565,0
20230905,165200,2141476835,2565,2565,2565,2565,0
20230905,165100,2141476835,2565,2565,2565,2565,0
20230905,165000,2141476835,2565,2565,2565,2565,0
20230905,164900,2141476835,2565,2565,2565,2565,0
20230905,164800,2141476835,2565,2565,2565,2565,0
20230905,164700,2141476835,2565,2565,2565,2565,3685
20230905,164600,2141476835,2565,2565,2565,2565,0
20230905,164500,2141476835,2565,2565,2565,2565,0
20230905,164400,2141476835,2565,2565,2565,2565,0
20230905,164300,2141476835,2565,2565,2565,2565,0
20230905,164200,2141476835,2565,2565,2565,2565,0
20230905,164100,2141476835,2565,2565,2565,2565,0
20230905,164000,2141476835,2565,2565,2565,2565,0
20230905,163900,2141476835,2565,2565,2565,2565,0
20230905,163800,2141476835,2565,2565,2565,2565,0
20230905,163700,2141476835,2565,2565,2565,2565,0
20230905,163600,2141476835,2565,2565,2565,2565,0
20230905,163500,2141476835,2565,2565,2565,2565,0
20230905,163400,2141476835,2565,2565,2565,2565,0
20230905,163300,2141476835,2565,2565,2565,2565,0
20230905,163200,2141476835,2565,2565,2565,2565,0
20230905,163100,2141476835,2565,2565,2565,2565,0
20230905,163000,2141476835,2565,2565,2565,2565,0
20230905,162900,2141476835,2565,2565,2565,2565,0
20230905,162800,2141476835,2565,2565,2565,2565,0
20230905,162700,2141476835,2565,2565,2565,2565,0
20230905,162600,2141476835,2565,2565,2565,2565,0
20230905,162500,2141476835,2565,2565,2565,2565,0
20230905,162400,2141476835,2565,2565,2565,2565,0
20230905,162300,2141476835,2565,2565,2565,2565,0
20230905,162200,2141476835,2565,2565,2565,2565,0
20230905,162100,2141476835,2565,2565,2565,2565,0
20230905,162000,2141476835,2565,2565,2565,2565,0
20230905,161900,2141476835,2565,2565,2565,2565,0
20230905,161800,2141476835,2565,2565,2565,2565,0
20230905,161700,2141476835,2565,2565,2565,2565,3685
20230905,161600,2141476835,2565,2565,2565,2565,0
20230905,161500,2141476835,2565,2565,2565,2565,0
20230905,161400,2141476835,2565,2565,2565,2565,0
20230905,161300,2141476835,2565,2565,2565,2565,0
20230905,161200,2141476835,2565,2565,2565,2565,0
20230905,161100,2141476835,2565,2565,2565,2565,0
20230905,161000,2141476835,2565,2565,2565,2565,0
20230905,160900,2141476835,2565,2565,2565,2565,0
20230905,160800,2141476835,2565,2565,2565,2565,0
20230905,160700,2141476835,2565,2565,2565,2565,0
20230905,160600,2141476835,2565,2565,2565,2565,0
20230905,160500,2141476835,2565,2565,2565,2565,0
20230905,160400,2141476835,2565,2565,2565,2565,0
20230905,160300,2141476835,2565,2565,2565,2565,0
20230905,160200,2141476835,2565,2565,2565,2565,0
20230905,160100,2141476835,2565,2565,2565,2565,0
20230905,160000,2141476835,2565,2565,2565,2565,0
20230905,155900,2141476835,2565,2565,2565,2565,0
20230905,155800,2141476835,2565,2565,2565,2565,0
20230905,155700,2141476835,2565,2565,2565,2565,0
20230905,155600,2141476835,2565,2565,2565,2565,0
20230905,155500,2141476835,2565,2565,2565,2565,0
20230905,155400,2141476835,2565,2565,2565,2565,0
20230905,155300,2141476835,2565,2565,2565,2565,0
20230905,155200,2141476835,2565,2565,2565,2565,0
20230905,155100,2141476835,2565,2565,2565,2565,0
20230905,155000,2141476835,2565,2565,2565,2565,0
20230905,154900,2141476835,2565,2565,2565,2565,0
20230905,154800,2141476835,2565,2565,2565,2565,0
20230905,154700,2141476835,2565,2565,2565,2565,3685
20230905,154600,2141476835,2565,2565,2565,2565,0
20230905,154500,2141476835,2565,2565,2565,2565,0
20230905,154400,2141476835,2565,2565,2565,2565,0
20230905,154300,2141476835,2565,2565,2565,2565,0
20230905,154200,2141476835,2565,2565,2565,2565,0
20230905,154100,2141476835,2565,2565,2565,2565,0
20230905,154000,2141476835,2565,2565,2565,2565,0
20230905,153900,2141476835,2565,2565,2565,2565,0
20230905,153800,2141476835,2565,2565,2565,2565,0
20230905,153700,2141476835,2565,2565,2565,2565,0
20230905,153600,2141476835,2565,2565,2565,2565,0
20230905,153500,2141476835,2565,2565,2565,2565,0
20230905,153400,2141476835,2565,2565,2565,2565,0
20230905,153300,2141476835,2565,2565,2565,2565,0
20230905,153200,2141476835,2565,2565,2565,2565,0
20230905,153100,2141476835,2565,2565,2565,2565,0
20230905,153000,2141476835,2565,2565,2565,2565,3685
20230905,152900,2132024810,2565,2565,2565,2565,0
20230905,152800,2132024810,2565,2565,2565,2565,0
20230905,152700,2132024810,2565,2565,2565,2565,0
20230905,152600,2132024810,2565,2565,2565,2565,0
20230905,152500,2132024810,2565,2565,2565,2565,0
20230905,152400,2132024810,2565,2565,2565,2565,0
20230905,152300,2132024810,2565,2565,2565,2565,0
20230905,152200,2132024810,2565,2565,2565,2565,0
20230905,152100,2132024810,2565,2565,2565,2565,0
20230905,152000,2132024810,2565,2565,2565,2565,0
20230905,151900,2132024810,2565,2565,2565,2560,800
20230905,151800,2129974200,2565,2555,2565,2550,21483
20230905,151700,2075150990,2560,2575,2580,2560,2049
20230905,151600,2069875535,2575,2560,2575,2560,2860
20230905,151500,2062527465,2555,2550,2555,2550,12909
20230905,151400,2029606765,2550,2550,2550,2550,9302
20230905,151300,2005886665,2550,2550,2550,2550,2098
20230905,151200,2000536765,2545,2545,2550,2545,5217
20230905,151100,1987254445,2550,2545,2550,2545,135
20230905,151000,1986910385,2550,2550,2550,2545,1136
20230905,150900,1984019135,2550,2550,2550,2545,5111
20230905,150800,1970986090,2550,2545,2550,2545,1647
20230905,150700,1966792210,2545,2555,2555,2545,13182
20230905,150600,1933175270,2555,2555,2555,2550,5615
20230905,150500,1918855920,2555,2560,2565,2555,7006
20230905,150400,1900943710,2560,2565,2565,2560,2190
20230905,150300,1895336060,2560,2565,2565,2560,3108
20230905,150200,1887379040,2565,2565,2565,2565,366
20230905,150100,1886440250,2565,2570,2570,2565,536
20230905,150000,1885062905,2570,2565,2570,2565,410
20230905,145900,1884010230,2565,2565,2565,2565,177
20230905,145800,1883556225,2560,2570,2570,2560,11044
20230905,145700,1855257580,2570,2570,2570,2570,563
20230905,145600,1853810670,2570,2570,2570,2570,506
20230905,145500,1852510250,2570,2570,2570,2570,200
20230905,145400,1851996250,2570,2570,2570,2570,3866
20230905,145300,1842060630,2565,2570,2570,2565,9
20230905,145200,1842037540,2565,2580,2580,2565,1340
20230905,145100,1838586830,2580,2580,2580,2580,20
20230905,145000,1838535230,2580,2580,2580,2580,0
20230905,144900,1838535230,2580,2580,2580,2580,202
20230905,144800,1838014070,2570,2570,2570,2570,2789
20230905,144700,1830846340,2570,2580,2580,2570,1362
20230905,144600,1827344490,2580,2570,2580,2570,4567
20230905,144500,1815601200,2580,2580,2580,2580,500
20230905,144400,1814311200,2580,2580,2580,2580,0
20230905,144300,1814311200,2580,2580,2580,2580,2
20230905,144200,1814306040,2580,2580,2580,2580,5
20230905,144100,1814293140,2580,2575,2580,2575,108
20230905,144000,1814014850,2575,2580,2580,2570,684
20230905,143900,1812255550,2580,2580,2580,2580,0
20230905,143800,1812255550,2580,2580,2580,2570,525
20230905,143700,1810901100,2580,2580,2580,2580,55
20230905,143600,1810759200,2570,2575,2575,2570,1700
20230905,143500,1806384670,2570,2570,2570,2570,190
20230905,143400,1805896370,2570,2570,2570,2570,375
20230905,143300,1804932620,2570,2570,2570,2570,292
20230905,143200,1804182180,2570,2570,2570,2570,435
20230905,143100,1803064230,2570,2570,2570,2570,130
20230905,143000,1802730130,2570,2565,2570,2565,878
20230905,142900,1800475170,2570,2570,2570,2570,4070
20230905,142800,1790015270,2570,2570,2570,2570,0
20230905,142700,1790015270,2570,2580,2580,2570,3561
20230905,142600,1780848380,2580,2580,2580,2580,5359
20230905,142500,1767022160,2575,2575,2575,2575,10
20230905,142400,1766996410,2570,2570,2570,2570,354
20230905,142300,1766086630,2570,2570,2570,2570,3010
20230905,142200,1758350930,2570,2570,2570,2570,1000
20230905,142100,1755780930,2570,2570,2570,2570,0
20230905,142000,1755780930,2570,2570,2570,2570,110
20230905,141900,1755498230,2570,2575,2575,2570,299
20230905,141800,1754728465,2575,2575,2575,2575,9
20230905,141700,1754705290,2575,2575,2575,2575,100
20230905,141600,1754447790,2575,2575,2575,2570,3853
20230905,141500,1744536480,2575,2575,2575,2575,20
20230905,141400,1744484980,2575,2575,2575,2575,335
20230905,141300,1743622355,2575,2575,2575,2575,72
20230905,141200,1743436955,2575,2575,2575,2575,0
20230905,141100,1743436955,2575,2575,2575,2575,4004
20230905,141000,1733126655,2575,2575,2575,2575,214
20230905,140900,1732575605,2575,2575,2575,2575,145
20230905,140800,1732202230,2575,2575,2580,2570,7347
20230905,140700,1713318405,2580,2580,2580,2580,17
20230905,140600,1713274545,2580,2580,2580,2575,2742
20230905,140500,1706211690,2580,2585,2585,2580,611
20230905,140400,1704634735,2585,2585,2585,2585,0
20230905,140300,1704634735,2585,2580,2585,2575,3292
20230905,140200,1696136375,2580,2575,2580,2575,285
20230905,140100,1695402360,2580,2580,2580,2580,5
20230905,140000,1695389460,2580,2580,2580,2580,868
20230905,135900,1693150020,2580,2580,2580,2580,1
20230905,135800,1693147440,2580,2580,2580,2580,108
20230905,135700,1692868800,2580,2580,2580,2580,700
20230905,135600,1691062800,2580,2580,2580,2580,0
20230905,135500,1691062800,2580,2585,2585,2580,120
20230905,135400,1690752700,2580,2580,2580,2580,0
20230905,135300,1690752700,2580,2580,2580,2580,10
20230905,135200,1690726900,2575,2575,2575,2575,897
20230905,135100,1688417125,2590,2580,2590,2580,492
20230905,135000,1687147685,2590,2575,2590,2570,3120
20230905,134900,1679113590,2575,2575,2575,2575,14046
20230905,134800,1642945140,2580,2580,2590,2580,423
20230905,134700,1641851860,2580,2580,2580,2580,1212
20230905,134600,1638724900,2575,2585,2585,2575,1239
20230905,134500,1635528525,2585,2590,2590,2585,204
20230905,134400,1635000680,2595,2595,2595,2595,15
20230905,134300,1634961755,2595,2595,2595,2595,0
20230905,134200,1634961755,2595,2595,2595,2595,0
20230905,134100,1634961755,2595,2590,2595,2585,105
20230905,134000,1634689835,2590,2590,2590,2590,1395
20230905,133900,1631076785,2590,2595,2595,2590,22
20230905,133800,1631019795,2595,2595,2595,2595,0
20230905,133700,1631019795,2595,2590,2595,2580,5104
20230905,133600,1617841735,2590,2590,2590,2590,180
20230905,133500,1617375535,2590,2590,2590,2590,31
20230905,133400,1617295245,2600,2600,2600,2600,32
20230905,133300,1617212045,2590,2600,2600,2590,2163
20230905,133200,1611607565,2600,2600,2600,2600,460
20230905,133100,1610411565,2600,2590,2600,2590,7908
20230905,133000,1589858265,2590,2600,2600,2590,140
20230905,132900,1589494465,2600,2600,2600,2600,0
20230905,132800,1589494465,2600,2595,2600,2580,11056
20230905,132700,1560951980,2595,2595,2595,2595,400
20230905,132600,1559913980,2595,2595,2595,2595,0
20230905,132500,1559913980,2595,2595,2595,2595,1
20230905,132400,1559911385,2600,2600,2600,2600,0
20230905,132300,1559911385,2600,2600,2600,2600,0
20230905,132200,1559911385,2600,2600,2600,2595,202
20230905,132100,1559387185,2590,2590,2590,2590,5
20230905,132000,1559374235,2600,2600,2600,2600,0
20230905,131900,1559374235,2600,2595,2600,2595,35
20230905,131800,1559283285,2590,2590,2590,2590,0
20230905,131700,1559283285,2590,2590,2590,2590,1150
20230905,131600,1556304785,2590,2590,2590,2590,0
20230905,131500,1556304785,2590,2595,2595,2590,11
20230905,131400,1556276290,2590,2590,2595,2590,609
20230905,131300,1554698015,2595,2595,2595,2595,9
20230905,131200,1554674660,2590,2595,2595,2590,950
20230905,131100,1552210660,2590,2590,2590,2590,0
20230905,131000,1552210660,2590,2590,2590,2590,682
20230905,130900,1550444280,2590,2590,2590,2590,5
20230905,130800,1550431330,2585,2585,2585,2585,1
20230905,130700,1550428745,2580,2580,2580,2580,245
20230905,130600,1549796645,2580,2585,2585,2580,1464
20230905,130500,1546018515,2585,2585,2585,2585,653
20230905,130400,1544330510,2590,2590,2590,2590,137
20230905,130300,1543975680,2590,2590,2590,2590,511
20230905,130200,1542652190,2605,2600,2605,2600,6000
20230905,130100,1527023985,2605,2605,2605,2605,57
20230905,130000,1526875500,2605,2575,2605,2570,7384
20230905,125900,1507871830,2580,2580,2580,2580,2719
20230905,125800,1500856810,2580,2590,2590,2580,12705
20230905,125700,1468052670,2590,2590,2590,2590,190
20230905,125600,1467560570,2595,2610,2610,2595,2311
20230905,125500,1461563510,2615,2615,2615,2615,245
20230905,125400,1460922835,2615,2615,2615,2615,0
20230905,125300,1460922835,2615,2590,2615,2590,4179
20230905,125200,1450027070,2585,2585,2585,2585,389
20230905,125100,1449021505,2585,2585,2585,2585,0
20230905,125000,1449021505,2585,2585,2585,2580,5708
20230905,124900,1434277810,2585,2585,2585,2585,1113
20230905,124800,1431400705,2585,2585,2585,2585,829
20230905,124700,1429257740,2585,2590,2590,2585,10000
20230905,124600,1403371515,2590,2590,2590,2590,0
20230905,124500,1403371515,2590,2605,2615,2590,6510
20230905,124400,1386501465,2590,2590,2590,2590,0
20230905,124300,1386501465,2590,2590,2590,2590,500
20230905,124200,1385206465,2585,2590,2590,2585,4000
20230905,124100,1374851045,2590,2595,2595,2590,3795
20230905,124000,1365012785,2595,2595,2595,2595,300
20230905,123900,1364234285,2595,2595,2595,2595,0
20230905,123800,1364234285,2595,2595,2595,2595,0
20230905,123700,1364234285,2595,2615,2615,2595,12835
20230905,123600,1330834990,2610,2615,2615,2610,178
20230905,123500,1330369645,2610,2610,2610,2610,0
20230905,123400,1330369645,2610,2610,2610,2610,0
20230905,123300,1330369645,2610,2610,2610,2610,0
20230905,123200,1330369645,2610,2610,2610,2600,3935
20230905,123100,1320118845,2610,2610,2610,2610,0
20230905,123000,1320118845,2610,2610,2610,2610,77
20230905,122900,1319917875,2610,2610,2610,2610,29
20230905,122800,1319842185,2610,2610,2610,2610,116
20230905,122700,1319539425,2600,2600,2600,2600,1
20230905,122600,1319536825,2610,2605,2610,2605,522
20230905,122500,1318176055,2610,2610,2610,2610,0
20230905,122400,1318176055,2610,2610,2610,2610,1000
20230905,122300,1315566055,2600,2605,2605,2600,2500
20230905,122200,1309058950,2600,2600,2600,2600,4
20230905,122100,1309048550,2600,2600,2600,2600,0
20230905,122000,1309048550,2600,2610,2610,2600,557
20230905,121900,1307600310,2610,2610,2610,2610,23
20230905,121800,1307540280,2610,2620,2620,2610,121
20230905,121700,1307223970,2620,2620,2620,2620,0
20230905,121600,1307223970,2620,2620,2620,2620,0
20230905,121500,1307223970,2620,2620,2620,2620,0
20230905,121400,1307223970,2620,2605,2620,2600,3568
20230905,121300,1297914555,2605,2605,2605,2605,1
20230905,121200,1297911950,2620,2620,2620,2620,51
20230905,121100,1297778330,2600,2600,2600,2600,0
20230905,121000,1297778330,2600,2605,2605,2600,700
20230905,120900,1295957080,2620,2620,2620,2620,203
20230905,120800,1295425220,2610,2610,2610,2610,4000
20230905,120700,1284985220,2620,2620,2620,2620,200
20230905,120600,1284461220,2610,2605,2610,2605,1112
20230905,120500,1281562435,2610,2610,2610,2610,0
20230905,120400,1281562435,2610,2610,2610,2610,100
20230905,120300,1281301435,2615,2615,2615,2615,1005
20230905,120200,1278673360,2615,2615,2615,2615,534
20230905,120100,1277276950,2610,2610,2610,2610,1359
20230905,120000,1273729960,2605,2600,2605,2600,1036
20230905,115900,1271031190,2600,2600,2600,2600,1000
20230905,115800,1268431190,2600,2600,2600,2600,0
20230905,115700,1268431190,2600,2600,2600,2600,100
20230905,115600,1268171190,2590,2590,2590,2590,0
20230905,115500,1268171190,2590,2590,2590,2590,0
20230905,115400,1268171190,2590,2590,2590,2590,0
20230905,115300,1268171190,2590,2590,2590,2590,0
20230905,115200,1268171190,2590,2590,2590,2590,58
20230905,115100,1268020970,2610,2590,2610,2590,6873
20230905,115000,1250219880,2590,2590,2590,2590,3
20230905,114900,1250212110,2590,2585,2590,2585,3004
20230905,114800,1242446750,2590,2590,2590,2585,2501
20230905,114700,1235979160,2590,2590,2590,2590,35
20230905,114600,1235888510,2585,2590,2590,2585,2887
20230905,114500,1228420030,2585,2600,2600,2585,3544
20230905,114400,1219231550,2600,2600,2600,2600,2000
20230905,114300,1214031550,2610,2615,2615,2610,10200
20230905,114200,1187408550,2615,2615,2615,2615,0
20230905,114100,1187408550,2615,2615,2615,2615,1
20230905,114000,1187405935,2600,2600,2600,2600,1
20230905,113900,1187403335,2615,2600,2615,2600,3019
20230905,113800,1179553650,2600,2600,2600,2600,300
20230905,113700,1178773650,2600,2600,2600,2600,0
20230905,113600,1178773650,2600,2600,2600,2600,900
20230905,113500,1176433650,2615,2615,2615,2615,0
20230905,113400,1176433650,2615,2600,2615,2600,61
20230905,113300,1176275035,2605,2605,2605,2605,501
20230905,113200,1174969930,2610,2610,2610,2610,298
20230905,113100,1174192150,2610,2610,2610,2610,1000
20230905,113000,1171582150,2610,2610,2610,2610,10
20230905,112900,1171556050,2610,2610,2610,2610,50
20230905,112800,1171425550,2610,2605,2610,2605,307
20230905,112700,1170625290,2585,2605,2605,2585,24696
20230905,112600,1106457155,2605,2610,2610,2605,11764
20230905,112500,1075811685,2605,2605,2605,2605,2000
20230905,112400,1070601685,2605,2615,2615,2605,305
20230905,112300,1069805685,2610,2610,2610,2610,40
20230905,112200,1069701285,2610,2610,2610,2610,0
20230905,112100,1069701285,2610,2610,2610,2610,1500
20230905,112000,1065786285,2610,2615,2615,2610,1228
20230905,111900,1062579205,2615,2615,2615,2615,318
20230905,111800,1061747635,2615,2615,2615,2615,4
20230905,111700,1061737175,2615,2615,2615,2610,40
20230905,111600,1061632725,2615,2615,2615,2615,1
20230905,111500,1061630110,2620,2610,2620,2610,3156
20230905,111400,1053390400,2615,2615,2615,2615,6047
20230905,111300,1037577495,2620,2615,2620,2615,380
20230905,111200,1036583645,2620,2620,2620,2620,0
20230905,111100,1036583645,2620,2620,2620,2620,106
20230905,111000,1036305925,2620,2620,2620,2620,222
20230905,110900,1035724285,2620,2620,2620,2620,303
20230905,110800,1034930425,2620,2620,2620,2620,773
20230905,110700,1032905165,2620,2615,2620,2615,1305
20230905,110600,1029492065,2615,2615,2625,2615,913
20230905,110500,1027104520,2615,2625,2625,2615,1002
20230905,110400,1024474290,2625,2615,2625,2615,6
20230905,110300,1024458550,2625,2625,2625,2625,100
20230905,110200,1024196050,2625,2625,2625,2625,100
20230905,110100,1023933550,2625,2625,2625,2625,30
20230905,110000,1023854800,2605,2605,2625,2605,687
20230905,105900,1022065065,2605,2605,2605,2605,0
20230905,105800,1022065065,2605,2605,2605,2605,178
20230905,105700,1021601375,2605,2605,2605,2605,1945
20230905,105600,1016534650,2605,2605,2605,2605,30
20230905,105500,1016456500,2600,2605,2605,2600,2234
20230905,105400,1010647910,2600,2605,2605,2600,5078
20230905,105300,997443345,2605,2605,2605,2605,10
20230905,105200,997417295,2600,2605,2605,2600,3901
20230905,105100,987274440,2605,2625,2625,2600,1702
20230905,105000,982845630,2605,2605,2605,2605,3437
20230905,104900,973892245,2605,2610,2610,2600,15500
20230905,104800,933560545,2610,2610,2610,2610,2102
20230905,104700,928074325,2610,2620,2620,2610,622
20230905,104600,926447775,2620,2620,2620,2620,2000
20230905,104500,921207775,2625,2625,2625,2625,417
20230905,104400,920113150,2630,2625,2630,2625,142
20230905,104300,919740375,2625,2625,2625,2625,3605
20230905,104200,910277250,2625,2620,2625,2620,73
20230905,104100,910085875,2625,2625,2625,2625,34
20230905,104000,909996625,2625,2625,2625,2620,525
20230905,103900,908621000,2620,2625,2625,2620,2021
20230905,103800,903325875,2625,2625,2625,2625,0
20230905,103700,903325875,2625,2625,2625,2625,1222
20230905,103600,900118125,2630,2630,2630,2630,5
20230905,103500,900104975,2625,2630,2630,2625,1005
20230905,103400,897466825,2620,2630,2630,2620,101
20230905,103300,897202085,2630,2630,2630,2630,652
20230905,103200,895487325,2625,2625,2625,2625,100
20230905,103100,895224825,2625,2625,2625,2625,898
20230905,103000,892867575,2625,2625,2625,2625,5
20230905,102900,892854450,2625,2625,2625,2620,3356
20230905,102800,884056985,2625,2625,2625,2620,142
20230905,102700,883684285,2620,2620,2620,2620,1521
20230905,102600,879699265,2620,2620,2620,2620,965
20230905,102500,877170965,2625,2625,2625,2625,5
20230905,102400,877157840,2630,2630,2630,2630,15
20230905,102300,877118390,2630,2630,2630,2630,42
20230905,102200,877007930,2630,2620,2630,2620,167
20230905,102100,876570220,2620,2630,2630,2620,66
20230905,102000,876397150,2630,2630,2630,2630,1474
20230905,101900,872520530,2630,2630,2630,2630,0
20230905,101800,872520530,2630,2625,2630,2620,973
20230905,101700,869967515,2625,2625,2625,2625,0
20230905,101600,869967515,2625,2625,2625,2625,2233
20230905,101500,864105890,2625,2625,2625,2625,757
20230905,101400,862118765,2630,2630,2630,2630,5
20230905,101300,862105615,2625,2625,2625,2625,2000
20230905,101200,856855615,2625,2625,2625,2625,5
20230905,101100,856842490,2635,2630,2635,2625,202
20230905,101000,856312090,2630,2635,2635,2630,834
20230905,100900,854115920,2635,2635,2635,2635,451
20230905,100800,852927535,2635,2630,2635,2630,852
20230905,100700,850685035,2630,2630,2630,2630,496
20230905,100600,849380555,2635,2630,2635,2630,5811
20230905,100500,834078670,2635,2635,2635,2635,974
20230905,100400,831512180,2635,2635,2635,2635,4292
20230905,100300,820202760,2635,2635,2635,2630,134
20230905,100200,819850170,2635,2630,2635,2630,251
20230905,100100,819190035,2630,2630,2630,2630,432
20230905,100000,818053875,2630,2630,2630,2630,1100
20230905,095900,815160875,2625,2625,2625,2625,460
20230905,095800,813953375,2625,2625,2625,2625,149
20230905,095700,813562250,2625,2625,2625,2620,578
20230905,095600,812045005,2625,2625,2635,2625,1500
20230905,095500,808107475,2620,2620,2620,2620,0
20230905,095400,808107475,2620,2620,2620,2620,1
20230905,095300,808104855,2615,2635,2635,2615,4001
20230905,095200,797612145,2635,2630,2635,2630,220
20230905,095100,797032545,2635,2635,2635,2635,15
20230905,095000,796993020,2625,2625,2625,2620,3156
20230905,094900,788713520,2625,2605,2625,2605,254
20230905,094800,788047770,2625,2615,2625,2600,3800
20230905,094700,778122840,2610,2610,2610,2610,267
20230905,094600,777425970,2610,2610,2610,2610,310
20230905,094500,776616870,2610,2605,2610,2605,178
20230905,094400,776152565,2610,2610,2610,2600,2108
20230905,094300,770651515,2600,2600,2600,2600,1934
20230905,094200,765623115,2600,2615,2615,2600,4894
20230905,094100,752897720,2605,2605,2625,2605,1384
20230905,094000,749291800,2605,2610,2610,2605,3955
20230905,093900,738987520,2605,2625,2625,2605,1422
20230905,093800,735272205,2625,2625,2630,2620,13133
20230905,093700,700798180,2630,2640,2640,2630,1787
20230905,093600,696098210,2640,2640,2640,2635,680
20230905,093500,694305905,2640,2640,2640,2635,910
20230905,093400,691905145,2635,2640,2640,2635,376
20230905,093300,690913740,2635,2635,2635,2635,2000
20230905,093200,685643740,2635,2630,2635,2625,4300
20230905,093100,674334665,2625,2625,2625,2625,1383
20230905,093000,670704290,2625,2620,2625,2620,762
20230905,092900,668705945,2620,2620,2620,2620,0
20230905,092800,668705945,2620,2615,2620,2615,1696
20230905,092700,664262580,2615,2615,2615,2610,1291
20230905,092600,660889130,2610,2600,2610,2600,4109
20230905,092500,650190730,2600,2600,2600,2600,100
20230905,092400,649930730,2605,2605,2605,2605,2434
20230905,092300,643590160,2605,2605,2605,2605,369
20230905,092200,642628915,2605,2605,2605,2600,3192
20230905,092100,634329055,2605,2595,2605,2595,11870
20230905,092000,603466105,2600,2590,2600,2590,17599
20230905,091900,557761435,2590,2575,2590,2575,1842
20230905,091800,553006945,2570,2570,2575,2570,1089
20230905,091700,550207775,2570,2580,2595,2510,53036
20230905,091600,415126705,2595,2595,2595,2580,3713
20230905,091500,405539620,2580,2595,2595,2580,16619
20230905,091400,362592545,2595,2600,2600,2595,2799
20230905,091300,355329105,2600,2600,2600,2595,275
20230905,091200,354615010,2600,2600,2600,2590,5815
20230905,091100,339549190,2600,2600,2600,2595,4922
20230905,091000,326753990,2595,2595,2600,2595,18836
20230905,090900,277852840,2595,2595,2595,2590,6966
20230905,090800,259802550,2590,2590,2600,2590,3763
20230905,090700,250056280,2590,2595,2600,2590,7024
20230905,090600,231853960,2595,2600,2600,2595,4102
20230905,090500,221199850,2600,2605,2605,2600,2120
20230905,090400,215687030,2605,2600,2610,2600,1152
20230905,090300,212691150,2600,2615,2615,2600,3942
20230905,090200,202423470,2615,2615,2615,2600,2636
20230905,090100,195565365,2605,2595,2605,2580,7438
20230905,090000,176300880,2595,2580,2610,2580,68286