stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202000,1132715540,2600,2600,2600,2600,6873
20230906,201900,1132715540,2600,2600,2600,2600,0
20230906,201800,1132715540,2600,2600,2600,2600,0
20230906,201700,1132715540,2600,2600,2600,2600,0
20230906,201600,1132715540,2600,2600,2600,2600,0
20230906,201500,1132715540,2600,2600,2600,2600,0
20230906,201400,1132715540,2600,2600,2600,2600,0
20230906,201300,1132715540,2600,2600,2600,2600,0
20230906,201200,1132715540,2600,2600,2600,2600,0
20230906,201100,1132715540,2600,2600,2600,2600,0
20230906,201000,1132715540,2600,2600,2600,2600,0
20230906,200900,1132715540,2600,2600,2600,2600,0
20230906,200800,1132715540,2600,2600,2600,2600,0
20230906,200700,1132715540,2600,2600,2600,2600,0
20230906,200600,1132715540,2600,2600,2600,2600,0
20230906,200500,1132715540,2600,2600,2600,2600,0
20230906,200400,1132715540,2600,2600,2600,2600,0
20230906,200300,1132715540,2600,2600,2600,2600,0
20230906,200200,1132715540,2600,2600,2600,2600,0
20230906,200100,1132715540,2600,2600,2600,2600,0
20230906,200000,1132715540,2600,2600,2600,2600,0
20230906,195900,1132715540,2600,2600,2600,2600,0
20230906,195800,1132715540,2600,2600,2600,2600,0
20230906,195700,1132715540,2600,2600,2600,2600,0
20230906,195600,1132715540,2600,2600,2600,2600,0
20230906,195500,1132715540,2600,2600,2600,2600,0
20230906,195400,1132715540,2600,2600,2600,2600,0
20230906,195300,1132715540,2600,2600,2600,2600,0
20230906,195200,1132715540,2600,2600,2600,2600,0
20230906,195100,1132715540,2600,2600,2600,2600,0
20230906,195000,1132715540,2600,2600,2600,2600,6873
20230906,194900,1132715540,2600,2600,2600,2600,0
20230906,194800,1132715540,2600,2600,2600,2600,0
20230906,194700,1132715540,2600,2600,2600,2600,0
20230906,194600,1132715540,2600,2600,2600,2600,0
20230906,194500,1132715540,2600,2600,2600,2600,0
20230906,194400,1132715540,2600,2600,2600,2600,0
20230906,194300,1132715540,2600,2600,2600,2600,0
20230906,194200,1132715540,2600,2600,2600,2600,0
20230906,194100,1132715540,2600,2600,2600,2600,0
20230906,194000,1132715540,2600,2600,2600,2600,0
20230906,193900,1132715540,2600,2600,2600,2600,0
20230906,193800,1132715540,2600,2600,2600,2600,0
20230906,193700,1132715540,2600,2600,2600,2600,0
20230906,193600,1132715540,2600,2600,2600,2600,0
20230906,193500,1132715540,2600,2600,2600,2600,0
20230906,193400,1132715540,2600,2600,2600,2600,0
20230906,193300,1132715540,2600,2600,2600,2600,0
20230906,193200,1132715540,2600,2600,2600,2600,0
20230906,193100,1132715540,2600,2600,2600,2600,0
20230906,193000,1132715540,2600,2600,2600,2600,0
20230906,192900,1132715540,2600,2600,2600,2600,0
20230906,192800,1132715540,2600,2600,2600,2600,0
20230906,192700,1132715540,2600,2600,2600,2600,0
20230906,192600,1132715540,2600,2600,2600,2600,0
20230906,192500,1132715540,2600,2600,2600,2600,0
20230906,192400,1132715540,2600,2600,2600,2600,0
20230906,192300,1132715540,2600,2600,2600,2600,0
20230906,192200,1132715540,2600,2600,2600,2600,0
20230906,192100,1132715540,2600,2600,2600,2600,0
20230906,192000,1132715540,2600,2600,2600,2600,6873
20230906,191900,1132715540,2600,2600,2600,2600,0
20230906,191800,1132715540,2600,2600,2600,2600,0
20230906,191700,1132715540,2600,2600,2600,2600,0
20230906,191600,1132715540,2600,2600,2600,2600,0
20230906,191500,1132715540,2600,2600,2600,2600,0
20230906,191400,1132715540,2600,2600,2600,2600,0
20230906,191300,1132715540,2600,2600,2600,2600,0
20230906,191200,1132715540,2600,2600,2600,2600,0
20230906,191100,1132715540,2600,2600,2600,2600,0
20230906,191000,1132715540,2600,2600,2600,2600,0
20230906,190900,1132715540,2600,2600,2600,2600,0
20230906,190800,1132715540,2600,2600,2600,2600,0
20230906,190700,1132715540,2600,2600,2600,2600,0
20230906,190600,1132715540,2600,2600,2600,2600,0
20230906,190500,1132715540,2600,2600,2600,2600,0
20230906,190400,1132715540,2600,2600,2600,2600,0
20230906,190300,1132715540,2600,2600,2600,2600,0
20230906,190200,1132715540,2600,2600,2600,2600,0
20230906,190100,1132715540,2600,2600,2600,2600,0
20230906,190000,1132715540,2600,2600,2600,2600,0
20230906,185900,1132715540,2600,2600,2600,2600,0
20230906,185800,1132715540,2600,2600,2600,2600,0
20230906,185700,1132715540,2600,2600,2600,2600,0
20230906,185600,1132715540,2600,2600,2600,2600,0
20230906,185500,1132715540,2600,2600,2600,2600,0
20230906,185400,1132715540,2600,2600,2600,2600,0
20230906,185300,1132715540,2600,2600,2600,2600,0
20230906,185200,1132715540,2600,2600,2600,2600,0
20230906,185100,1132715540,2600,2600,2600,2600,0
20230906,185000,1132715540,2600,2600,2600,2600,6873
20230906,184900,1132715540,2600,2600,2600,2600,0
20230906,184800,1132715540,2600,2600,2600,2600,0
20230906,184700,1132715540,2600,2600,2600,2600,0
20230906,184600,1132715540,2600,2600,2600,2600,0
20230906,184500,1132715540,2600,2600,2600,2600,0
20230906,184400,1132715540,2600,2600,2600,2600,0
20230906,184300,1132715540,2600,2600,2600,2600,0
20230906,184200,1132715540,2600,2600,2600,2600,0
20230906,184100,1132715540,2600,2600,2600,2600,0
20230906,184000,1132715540,2600,2600,2600,2600,0
20230906,183900,1132715540,2600,2600,2600,2600,0
20230906,183800,1132715540,2600,2600,2600,2600,0
20230906,183700,1132715540,2600,2600,2600,2600,0
20230906,183600,1132715540,2600,2600,2600,2600,0
20230906,183500,1132715540,2600,2600,2600,2600,0
20230906,183400,1132715540,2600,2600,2600,2600,0
20230906,183300,1132715540,2600,2600,2600,2600,0
20230906,183200,1132715540,2600,2600,2600,2600,0
20230906,183100,1132715540,2600,2600,2600,2600,0
20230906,183000,1132715540,2600,2600,2600,2600,0
20230906,182900,1132715540,2600,2600,2600,2600,0
20230906,182800,1132715540,2600,2600,2600,2600,0
20230906,182700,1132715540,2600,2600,2600,2600,0
20230906,182600,1132715540,2600,2600,2600,2600,0
20230906,182500,1132715540,2600,2600,2600,2600,0
20230906,182400,1132715540,2600,2600,2600,2600,0
20230906,182300,1132715540,2600,2600,2600,2600,0
20230906,182200,1132715540,2600,2600,2600,2600,0
20230906,182100,1132715540,2600,2600,2600,2600,0
20230906,182000,1132715540,2600,2600,2600,2600,6873
20230906,181900,1132715540,2600,2600,2600,2600,0
20230906,181800,1132715540,2600,2600,2600,2600,0
20230906,181700,1132715540,2600,2600,2600,2600,0
20230906,181600,1132715540,2600,2600,2600,2600,0
20230906,181500,1132715540,2600,2600,2600,2600,0
20230906,181400,1132715540,2600,2600,2600,2600,0
20230906,181300,1132715540,2600,2600,2600,2600,0
20230906,181200,1132715540,2600,2600,2600,2600,0
20230906,181100,1132715540,2600,2600,2600,2600,0
20230906,181000,1132715540,2600,2600,2600,2600,0
20230906,180900,1132715540,2600,2600,2600,2600,0
20230906,180800,1132715540,2600,2600,2600,2600,0
20230906,180700,1132715540,2600,2600,2600,2600,0
20230906,180600,1132715540,2600,2600,2600,2600,0
20230906,180500,1132715540,2600,2600,2600,2600,0
20230906,180400,1132715540,2600,2600,2600,2600,0
20230906,180300,1132715540,2600,2600,2600,2600,0
20230906,180200,1132715540,2600,2600,2600,2600,0
20230906,180100,1132715540,2600,2600,2600,2600,0
20230906,180000,1132715540,2600,2600,2600,2600,0
20230906,175900,1132715540,2600,2600,2600,2600,0
20230906,175800,1132715540,2600,2600,2600,2600,0
20230906,175700,1132715540,2600,2600,2600,2600,0
20230906,175600,1132715540,2600,2600,2600,2600,0
20230906,175500,1132715540,2600,2600,2600,2600,0
20230906,175400,1132715540,2600,2600,2600,2600,0
20230906,175300,1132715540,2600,2600,2600,2600,0
20230906,175200,1132715540,2600,2600,2600,2600,0
20230906,175100,1132715540,2600,2600,2600,2600,0
20230906,175000,1132715540,2600,2600,2600,2600,6873
20230906,174900,1132715540,2600,2600,2600,2600,0
20230906,174800,1132715540,2600,2600,2600,2600,0
20230906,174700,1132715540,2600,2600,2600,2600,0
20230906,174600,1132715540,2600,2600,2600,2600,0
20230906,174500,1132715540,2600,2600,2600,2600,0
20230906,174400,1132715540,2600,2600,2600,2600,0
20230906,174300,1132715540,2600,2600,2600,2600,0
20230906,174200,1132715540,2600,2600,2600,2600,0
20230906,174100,1132715540,2600,2600,2600,2600,0
20230906,174000,1132715540,2600,2600,2600,2600,0
20230906,173900,1132715540,2600,2600,2600,2600,0
20230906,173800,1132715540,2600,2600,2600,2600,0
20230906,173700,1132715540,2600,2600,2600,2600,0
20230906,173600,1132715540,2600,2600,2600,2600,0
20230906,173500,1132715540,2600,2600,2600,2600,0
20230906,173400,1132715540,2600,2600,2600,2600,0
20230906,173300,1132715540,2600,2600,2600,2600,0
20230906,173200,1132715540,2600,2600,2600,2600,0
20230906,173100,1132715540,2600,2600,2600,2600,0
20230906,173000,1132715540,2600,2600,2600,2600,0
20230906,172900,1132715540,2600,2600,2600,2600,0
20230906,172800,1132715540,2600,2600,2600,2600,0
20230906,172700,1132715540,2600,2600,2600,2600,0
20230906,172600,1132715540,2600,2600,2600,2600,0
20230906,172500,1132715540,2600,2600,2600,2600,0
20230906,172400,1132715540,2600,2600,2600,2600,0
20230906,172300,1132715540,2600,2600,2600,2600,0
20230906,172200,1132715540,2600,2600,2600,2600,0
20230906,172100,1132715540,2600,2600,2600,2600,0
20230906,172000,1132715540,2600,2600,2600,2600,6873
20230906,171900,1132715540,2600,2600,2600,2600,0
20230906,171800,1132715540,2600,2600,2600,2600,0
20230906,171700,1132715540,2600,2600,2600,2600,0
20230906,171600,1132715540,2600,2600,2600,2600,0
20230906,171500,1132715540,2600,2600,2600,2600,0
20230906,171400,1132715540,2600,2600,2600,2600,0
20230906,171300,1132715540,2600,2600,2600,2600,0
20230906,171200,1132715540,2600,2600,2600,2600,0
20230906,171100,1132715540,2600,2600,2600,2600,0
20230906,171000,1132715540,2600,2600,2600,2600,0
20230906,170900,1132715540,2600,2600,2600,2600,0
20230906,170800,1132715540,2600,2600,2600,2600,0
20230906,170700,1132715540,2600,2600,2600,2600,0
20230906,170600,1132715540,2600,2600,2600,2600,0
20230906,170500,1132715540,2600,2600,2600,2600,0
20230906,170400,1132715540,2600,2600,2600,2600,0
20230906,170300,1132715540,2600,2600,2600,2600,0
20230906,170200,1132715540,2600,2600,2600,2600,0
20230906,170100,1132715540,2600,2600,2600,2600,0
20230906,170000,1132715540,2600,2600,2600,2600,0
20230906,165900,1132715540,2600,2600,2600,2600,0
20230906,165800,1132715540,2600,2600,2600,2600,0
20230906,165700,1132715540,2600,2600,2600,2600,0
20230906,165600,1132715540,2600,2600,2600,2600,0
20230906,165500,1132715540,2600,2600,2600,2600,0
20230906,165400,1132715540,2600,2600,2600,2600,0
20230906,165300,1132715540,2600,2600,2600,2600,0
20230906,165200,1132715540,2600,2600,2600,2600,0
20230906,165100,1132715540,2600,2600,2600,2600,0
20230906,165000,1132715540,2600,2600,2600,2600,6873
20230906,164900,1132715540,2600,2600,2600,2600,0
20230906,164800,1132715540,2600,2600,2600,2600,0
20230906,164700,1132715540,2600,2600,2600,2600,0
20230906,164600,1132715540,2600,2600,2600,2600,0
20230906,164500,1132715540,2600,2600,2600,2600,0
20230906,164400,1132715540,2600,2600,2600,2600,0
20230906,164300,1132715540,2600,2600,2600,2600,0
20230906,164200,1132715540,2600,2600,2600,2600,0
20230906,164100,1132715540,2600,2600,2600,2600,0
20230906,164000,1132715540,2600,2600,2600,2600,0
20230906,163900,1132715540,2600,2600,2600,2600,0
20230906,163800,1132715540,2600,2600,2600,2600,0
20230906,163700,1132715540,2600,2600,2600,2600,0
20230906,163600,1132715540,2600,2600,2600,2600,0
20230906,163500,1132715540,2600,2600,2600,2600,0
20230906,163400,1132715540,2600,2600,2600,2600,0
20230906,163300,1132715540,2600,2600,2600,2600,0
20230906,163200,1132715540,2600,2600,2600,2600,0
20230906,163100,1132715540,2600,2600,2600,2600,0
20230906,163000,1132715540,2600,2600,2600,2600,0
20230906,162900,1132715540,2600,2600,2600,2600,0
20230906,162800,1132715540,2600,2600,2600,2600,0
20230906,162700,1132715540,2600,2600,2600,2600,0
20230906,162600,1132715540,2600,2600,2600,2600,0
20230906,162500,1132715540,2600,2600,2600,2600,0
20230906,162400,1132715540,2600,2600,2600,2600,0
20230906,162300,1132715540,2600,2600,2600,2600,0
20230906,162200,1132715540,2600,2600,2600,2600,0
20230906,162100,1132715540,2600,2600,2600,2600,0
20230906,162000,1132715540,2600,2600,2600,2600,6873
20230906,161900,1132715540,2600,2600,2600,2600,0
20230906,161800,1132715540,2600,2600,2600,2600,0
20230906,161700,1132715540,2600,2600,2600,2600,0
20230906,161600,1132715540,2600,2600,2600,2600,0
20230906,161500,1132715540,2600,2600,2600,2600,0
20230906,161400,1132715540,2600,2600,2600,2600,0
20230906,161300,1132715540,2600,2600,2600,2600,0
20230906,161200,1132715540,2600,2600,2600,2600,0
20230906,161100,1132715540,2600,2600,2600,2600,0
20230906,161000,1132715540,2600,2600,2600,2600,0
20230906,160900,1132715540,2600,2600,2600,2600,0
20230906,160800,1132715540,2600,2600,2600,2600,0
20230906,160700,1132715540,2600,2600,2600,2600,0
20230906,160600,1132715540,2600,2600,2600,2600,0
20230906,160500,1132715540,2600,2600,2600,2600,0
20230906,160400,1132715540,2600,2600,2600,2600,0
20230906,160300,1132715540,2600,2600,2600,2600,0
20230906,160200,1132715540,2600,2600,2600,2600,0
20230906,160100,1132715540,2600,2600,2600,2600,0
20230906,160000,1132715540,2600,2600,2600,2600,0
20230906,155900,1132715540,2600,2600,2600,2600,0
20230906,155800,1132715540,2600,2600,2600,2600,0
20230906,155700,1132715540,2600,2600,2600,2600,0
20230906,155600,1132715540,2600,2600,2600,2600,0
20230906,155500,1132715540,2600,2600,2600,2600,0
20230906,155400,1132715540,2600,2600,2600,2600,0
20230906,155300,1132715540,2600,2600,2600,2600,0
20230906,155200,1132715540,2600,2600,2600,2600,0
20230906,155100,1132715540,2600,2600,2600,2600,0
20230906,155000,1132715540,2600,2600,2600,2600,6873
20230906,154900,1132715540,2600,2600,2600,2600,0
20230906,154800,1132715540,2600,2600,2600,2600,0
20230906,154700,1132715540,2600,2600,2600,2600,0
20230906,154600,1132715540,2600,2600,2600,2600,0
20230906,154500,1132715540,2600,2600,2600,2600,0
20230906,154400,1132715540,2600,2600,2600,2600,0
20230906,154300,1132715540,2600,2600,2600,2600,0
20230906,154200,1132715540,2600,2600,2600,2600,0
20230906,154100,1132715540,2600,2600,2600,2600,0
20230906,154000,1132715540,2600,2600,2600,2600,0
20230906,153900,1132715540,2600,2600,2600,2600,0
20230906,153800,1132715540,2600,2600,2600,2600,0
20230906,153700,1132715540,2600,2600,2600,2600,0
20230906,153600,1132715540,2600,2600,2600,2600,0
20230906,153500,1132715540,2600,2600,2600,2600,0
20230906,153400,1132715540,2600,2600,2600,2600,0
20230906,153300,1132715540,2600,2600,2600,2600,0
20230906,153200,1132715540,2600,2600,2600,2600,0
20230906,153100,1132715540,2600,2600,2600,2600,0
20230906,153000,1132715540,2600,2600,2600,2600,6873
20230906,152900,1114845740,2600,2600,2600,2600,0
20230906,152800,1114845740,2600,2600,2600,2600,0
20230906,152700,1114845740,2600,2600,2600,2600,0
20230906,152600,1114845740,2600,2600,2600,2600,0
20230906,152500,1114845740,2600,2600,2600,2600,0
20230906,152400,1114845740,2600,2600,2600,2600,0
20230906,152300,1114845740,2600,2600,2600,2600,0
20230906,152200,1114845740,2600,2600,2600,2600,0
20230906,152100,1114845740,2600,2600,2600,2600,0
20230906,152000,1114845740,2600,2600,2600,2600,0
20230906,151900,1114845740,2600,2575,2600,2575,12419
20230906,151800,1082671775,2580,2580,2580,2580,0
20230906,151700,1082671775,2580,2580,2580,2580,1
20230906,151600,1082669195,2555,2560,2560,2555,3900
20230906,151500,1072694260,2565,2565,2570,2565,1867
20230906,151400,1067898020,2565,2565,2565,2565,579
20230906,151300,1066412885,2565,2560,2565,2560,101
20230906,151200,1066154320,2560,2565,2565,2560,39
20230906,151100,1066054430,2565,2570,2570,2565,162
20230906,151000,1065638855,2570,2570,2570,2570,4
20230906,150900,1065628575,2570,2565,2570,2565,280
20230906,150800,1064908980,2565,2565,2565,2565,147
20230906,150700,1064531925,2560,2565,2565,2560,920
20230906,150600,1062172200,2565,2565,2570,2565,3189
20230906,150500,1053991370,2570,2565,2570,2565,1505
20230906,150400,1050124070,2565,2575,2575,2565,13905
20230906,150300,1014390210,2575,2580,2580,2575,4380
20230906,150200,1003111310,2580,2575,2580,2575,156
20230906,150100,1002708835,2575,2575,2575,2575,0
20230906,150000,1002708835,2575,2580,2580,2575,2082
20230906,145900,997346675,2575,2575,2575,2575,100
20230906,145800,997089175,2575,2580,2580,2575,170
20230906,145700,996651155,2580,2580,2580,2580,947
20230906,145600,994207895,2580,2585,2585,2580,7744
20230906,145500,974225195,2585,2585,2585,2585,0
20230906,145400,974225195,2585,2585,2585,2585,2567
20230906,145300,967589500,2585,2590,2590,2585,789
20230906,145200,965549255,2585,2585,2585,2585,774
20230906,145100,963548465,2590,2590,2590,2590,0
20230906,145000,963548465,2590,2590,2590,2590,157
20230906,144900,963141835,2590,2590,2590,2590,1620
20230906,144800,958946035,2595,2595,2595,2595,997
20230906,144700,956358820,2595,2595,2595,2595,300
20230906,144600,955580320,2590,2590,2590,2590,625
20230906,144500,953961570,2590,2590,2590,2590,362
20230906,144400,953023990,2590,2585,2590,2585,1947
20230906,144300,947984705,2585,2585,2585,2585,267
20230906,144200,947294510,2585,2585,2585,2585,0
20230906,144100,947294510,2585,2585,2590,2585,315
20230906,144000,946479985,2585,2585,2590,2585,1461
20230906,143900,942702800,2585,2585,2585,2585,122
20230906,143800,942387430,2590,2590,2590,2590,0
20230906,143700,942387430,2590,2595,2595,2590,448
20230906,143600,941225755,2595,2595,2600,2595,13097
20230906,143500,907175350,2595,2595,2595,2595,1002
20230906,143400,904575160,2600,2595,2600,2595,3686
20230906,143300,894999965,2590,2590,2590,2590,2141
20230906,143200,889454775,2590,2585,2590,2585,400
20230906,143100,888420765,2585,2580,2585,2580,29
20230906,143000,888345920,2580,2580,2580,2580,100
20230906,142900,888087920,2580,2580,2580,2580,10
20230906,142800,888062120,2575,2575,2575,2575,25
20230906,142700,887997745,2580,2575,2580,2575,5464
20230906,142600,873927420,2580,2580,2580,2575,2330
20230906,142500,867917645,2580,2575,2580,2575,6
20230906,142400,867902170,2580,2580,2580,2580,0
20230906,142300,867902170,2580,2575,2580,2575,2000
20230906,142200,862742670,2580,2580,2580,2580,0
20230906,142100,862742670,2580,2580,2580,2580,0
20230906,142000,862742670,2580,2580,2580,2580,3660
20230906,141900,853299870,2580,2580,2580,2580,400
20230906,141800,852267870,2585,2585,2585,2585,122
20230906,141700,851952500,2585,2585,2585,2585,110
20230906,141600,851668150,2585,2585,2585,2585,527
20230906,141500,850305855,2585,2585,2585,2585,1786
20230906,141400,845689045,2580,2580,2580,2580,3667
20230906,141300,836228185,2580,2580,2580,2580,3
20230906,141200,836220445,2570,2575,2575,2570,1500
20230906,141100,832360815,2575,2575,2575,2575,77
20230906,141000,832162540,2575,2570,2575,2570,195
20230906,140900,831660425,2570,2575,2575,2570,2090
20230906,140800,826288675,2575,2575,2575,2575,147
20230906,140700,825910150,2580,2580,2580,2580,80
20230906,140600,825703750,2580,2575,2580,2575,32
20230906,140500,825621255,2575,2575,2575,2575,100
20230906,140400,825363755,2570,2570,2570,2570,300
20230906,140300,824592755,2575,2575,2575,2575,549
20230906,140200,823179080,2570,2570,2570,2570,0
20230906,140100,823179080,2570,2570,2570,2570,0
20230906,140000,823179080,2570,2580,2580,2570,6940
20230906,135900,805336530,2580,2575,2580,2575,5360
20230906,135800,791515580,2570,2575,2575,2570,837
20230906,135700,789364300,2575,2575,2575,2570,718
20230906,135600,787518040,2575,2570,2575,2570,212
20230906,135500,786973140,2560,2560,2560,2560,0
20230906,135400,786973140,2560,2560,2560,2560,1
20230906,135300,786970580,2560,2565,2565,2560,4708
20230906,135200,774916100,2560,2565,2565,2560,102
20230906,135100,774654480,2565,2570,2570,2565,232
20230906,135000,774059090,2570,2570,2570,2570,33
20230906,134900,773974280,2570,2570,2570,2570,1600
20230906,134800,769862280,2560,2560,2560,2560,0
20230906,134700,769862280,2560,2560,2560,2560,1753
20230906,134600,765374600,2560,2555,2560,2555,51
20230906,134500,765244290,2555,2555,2555,2555,319
20230906,134400,764429245,2555,2555,2555,2555,480
20230906,134300,763202845,2555,2555,2555,2555,0
20230906,134200,763202845,2555,2555,2555,2555,208
20230906,134100,762671405,2555,2555,2555,2555,125
20230906,134000,762352030,2555,2555,2555,2550,4860
20230906,133900,749956795,2555,2555,2555,2555,0
20230906,133800,749956795,2555,2555,2555,2555,70
20230906,133700,749777945,2555,2555,2555,2555,0
20230906,133600,749777945,2555,2555,2555,2555,0
20230906,133500,749777945,2555,2555,2555,2555,419
20230906,133400,748707400,2555,2555,2555,2555,0
20230906,133300,748707400,2555,2555,2555,2555,495
20230906,133200,747442675,2555,2555,2555,2555,0
20230906,133100,747442675,2555,2555,2555,2555,0
20230906,133000,747442675,2555,2555,2555,2555,422
20230906,132900,746364465,2560,2555,2560,2555,920
20230906,132800,744011365,2555,2555,2555,2555,435
20230906,132700,742899940,2550,2555,2555,2550,1537
20230906,132600,738978090,2555,2555,2555,2555,315
20230906,132500,738173265,2555,2555,2555,2555,14
20230906,132400,738137495,2555,2555,2555,2555,75
20230906,132300,737945870,2560,2560,2560,2560,12
20230906,132200,737915150,2560,2560,2560,2560,1
20230906,132100,737912590,2550,2550,2550,2550,443
20230906,132000,736782940,2550,2550,2550,2550,0
20230906,131900,736782940,2550,2550,2550,2550,50
20230906,131800,736655440,2550,2560,2560,2550,29871
20230906,131700,660454970,2560,2565,2565,2555,1553
20230906,131600,656482000,2565,2565,2565,2565,2
20230906,131500,656476870,2565,2565,2565,2565,0
20230906,131400,656476870,2565,2565,2565,2565,0
20230906,131300,656476870,2565,2565,2565,2565,1
20230906,131200,656474305,2560,2565,2565,2560,1504
20230906,131100,652624045,2560,2560,2560,2560,0
20230906,131000,652624045,2560,2560,2560,2560,1
20230906,130900,652621485,2565,2560,2565,2560,570
20230906,130800,651162260,2560,2560,2570,2560,221
20230906,130700,650596300,2570,2565,2570,2565,397
20230906,130600,649576510,2570,2570,2570,2570,21
20230906,130500,649522540,2570,2570,2570,2560,282
20230906,130400,648799800,2570,2570,2570,2570,21
20230906,130300,648745830,2570,2570,2570,2570,1001
20230906,130200,646173260,2570,2560,2570,2560,12
20230906,130100,646142430,2570,2570,2570,2570,0
20230906,130000,646142430,2570,2570,2570,2570,4
20230906,125900,646132150,2565,2565,2565,2565,0
20230906,125800,646132150,2565,2565,2565,2565,0
20230906,125700,646132150,2565,2565,2565,2565,486
20230906,125600,644885560,2565,2565,2565,2565,131
20230906,125500,644549545,2555,2555,2555,2555,0
20230906,125400,644549545,2555,2555,2555,2555,0
20230906,125300,644549545,2555,2555,2555,2555,0
20230906,125200,644549545,2555,2555,2555,2555,64
20230906,125100,644386025,2560,2560,2560,2560,700
20230906,125000,642594025,2555,2570,2570,2555,4023
20230906,124900,632296330,2560,2560,2560,2560,58
20230906,124800,632147850,2560,2560,2560,2560,500
20230906,124700,630867850,2560,2560,2560,2560,0
20230906,124600,630867850,2560,2560,2560,2560,0
20230906,124500,630867850,2560,2560,2560,2560,78
20230906,124400,630668170,2560,2560,2560,2560,50
20230906,124300,630540170,2560,2560,2560,2560,20
20230906,124200,630488970,2570,2570,2570,2570,0
20230906,124100,630488970,2570,2560,2570,2560,702
20230906,124000,628691730,2565,2565,2565,2565,4742
20230906,123900,616528500,2570,2570,2570,2570,10
20230906,123800,616502800,2570,2570,2570,2570,0
20230906,123700,616502800,2570,2570,2570,2570,0
20230906,123600,616502800,2570,2570,2570,2570,3
20230906,123500,616495090,2570,2570,2570,2570,116
20230906,123400,616196970,2570,2570,2570,2570,0
20230906,123300,616196970,2570,2570,2570,2570,92
20230906,123200,615960530,2570,2570,2570,2570,1
20230906,123100,615957960,2565,2565,2565,2565,100
20230906,123000,615701460,2565,2565,2565,2565,48
20230906,122900,615578340,2570,2570,2570,2570,36
20230906,122800,615485820,2570,2565,2570,2565,789
20230906,122700,613460160,2570,2570,2570,2570,0
20230906,122600,613460160,2570,2570,2570,2570,0
20230906,122500,613460160,2570,2570,2570,2570,1708
20230906,122400,609070600,2570,2570,2570,2570,23
20230906,122300,609011490,2570,2570,2570,2570,0
20230906,122200,609011490,2570,2570,2570,2570,128
20230906,122100,608682530,2570,2570,2570,2570,14
20230906,122000,608646550,2570,2570,2570,2570,1125
20230906,121900,605755300,2570,2570,2570,2570,1701
20230906,121800,601383730,2570,2570,2570,2570,101
20230906,121700,601124160,2565,2570,2570,2565,139
20230906,121600,600767575,2570,2570,2570,2570,0
20230906,121500,600767575,2570,2570,2570,2570,0
20230906,121400,600767575,2570,2570,2570,2570,0
20230906,121300,600767575,2570,2570,2570,2570,215
20230906,121200,600215025,2570,2570,2570,2570,6
20230906,121100,600199605,2570,2570,2570,2570,0
20230906,121000,600199605,2570,2575,2575,2570,3292
20230906,120900,591738430,2575,2575,2575,2575,0
20230906,120800,591738430,2575,2575,2575,2575,12
20230906,120700,591707530,2575,2575,2575,2575,0
20230906,120600,591707530,2575,2575,2575,2575,502
20230906,120500,590414880,2580,2580,2580,2580,0
20230906,120400,590414880,2580,2580,2580,2580,0
20230906,120300,590414880,2580,2580,2580,2580,0
20230906,120200,590414880,2580,2575,2580,2575,333
20230906,120100,589556025,2580,2575,2580,2575,216
20230906,120000,588999515,2575,2570,2575,2570,1002
20230906,115900,586424365,2575,2575,2575,2575,200
20230906,115800,585909365,2570,2570,2570,2570,4060
20230906,115700,575475165,2575,2580,2580,2575,366
20230906,115600,574532700,2570,2570,2570,2570,0
20230906,115500,574532700,2570,2580,2580,2570,45
20230906,115400,574417000,2570,2570,2570,2570,200
20230906,115300,573903000,2570,2575,2575,2570,1265
20230906,115200,570648635,2575,2575,2575,2575,0
20230906,115100,570648635,2575,2575,2575,2575,337
20230906,115000,569780860,2575,2575,2575,2575,0
20230906,114900,569780860,2575,2575,2575,2575,473
20230906,114800,568562885,2575,2575,2575,2575,118
20230906,114700,568259035,2575,2575,2575,2575,0
20230906,114600,568259035,2575,2575,2575,2575,0
20230906,114500,568259035,2575,2575,2575,2575,235
20230906,114400,567653910,2575,2575,2575,2575,202
20230906,114300,567133760,2575,2575,2575,2575,10
20230906,114200,567108010,2575,2575,2575,2575,3
20230906,114100,567100285,2575,2575,2575,2575,101
20230906,114000,566840210,2575,2575,2575,2575,0
20230906,113900,566840210,2575,2575,2575,2575,3
20230906,113800,566832485,2565,2565,2565,2565,0
20230906,113700,566832485,2565,2565,2565,2565,0
20230906,113600,566832485,2565,2565,2565,2565,0
20230906,113500,566832485,2565,2565,2565,2565,524
20230906,113400,565488425,2570,2570,2570,2570,1024
20230906,113300,562856745,2575,2575,2575,2575,1
20230906,113200,562854170,2575,2575,2575,2575,213
20230906,113100,562305695,2570,2570,2570,2570,478
20230906,113000,561077235,2570,2570,2570,2570,1352
20230906,112900,557602595,2575,2575,2575,2575,1
20230906,112800,557600020,2575,2570,2575,2570,2113
20230906,112700,552159610,2570,2575,2575,2570,1374
20230906,112600,548625255,2575,2575,2575,2575,1000
20230906,112500,546050255,2575,2570,2580,2570,1113
20230906,112400,543187715,2570,2570,2570,2570,2203
20230906,112300,537526005,2580,2580,2580,2580,0
20230906,112200,537526005,2580,2580,2580,2580,0
20230906,112100,537526005,2580,2580,2580,2580,1
20230906,112000,537523425,2580,2580,2580,2580,0
20230906,111900,537523425,2580,2580,2580,2580,0
20230906,111800,537523425,2580,2580,2580,2580,1348
20230906,111700,534045585,2585,2585,2585,2585,296
20230906,111600,533280425,2585,2585,2585,2585,950
20230906,111500,530824675,2570,2580,2580,2570,6298
20230906,111400,514626015,2580,2580,2580,2580,54
20230906,111300,514486695,2580,2580,2580,2580,2
20230906,111200,514481535,2575,2575,2575,2575,646
20230906,111100,512818085,2575,2575,2575,2575,0
20230906,111000,512818085,2575,2575,2575,2575,94
20230906,110900,512576035,2575,2570,2575,2570,516
20230906,110800,511249895,2570,2575,2575,2570,2580
20230906,110700,504609875,2575,2575,2575,2575,66
20230906,110600,504439925,2580,2580,2580,2580,70
20230906,110500,504259325,2575,2575,2575,2575,140
20230906,110400,503898825,2580,2580,2580,2580,60
20230906,110300,503744025,2580,2580,2580,2580,0
20230906,110200,503744025,2580,2580,2580,2580,2
20230906,110100,503738865,2580,2575,2580,2575,100
20230906,110000,503481115,2570,2570,2570,2570,60
20230906,105900,503326915,2570,2570,2570,2570,0
20230906,105800,503326915,2570,2570,2570,2570,50
20230906,105700,503198415,2570,2580,2580,2570,4398
20230906,105600,491878745,2580,2580,2580,2580,0
20230906,105500,491878745,2580,2580,2580,2580,0
20230906,105400,491878745,2580,2580,2580,2580,71
20230906,105300,491695565,2580,2580,2580,2580,700
20230906,105200,489889565,2580,2580,2580,2580,211
20230906,105100,489345185,2580,2580,2580,2580,0
20230906,105000,489345185,2580,2580,2580,2580,220
20230906,104900,488777585,2585,2580,2585,2580,12
20230906,104800,488746575,2580,2580,2580,2580,1
20230906,104700,488743995,2585,2585,2585,2585,0
20230906,104600,488743995,2585,2585,2585,2585,294
20230906,104500,487984005,2585,2585,2585,2585,0
20230906,104400,487984005,2585,2585,2585,2585,0
20230906,104300,487984005,2585,2585,2585,2585,0
20230906,104200,487984005,2585,2585,2585,2585,0
20230906,104100,487984005,2585,2585,2585,2585,10
20230906,104000,487958155,2590,2590,2590,2575,460
20230906,103900,486773460,2590,2590,2590,2590,0
20230906,103800,486773460,2590,2575,2590,2570,1201
20230906,103700,483686485,2570,2575,2575,2570,184
20230906,103600,483213600,2575,2580,2580,2575,1520
20230906,103500,479299575,2580,2590,2590,2580,25
20230906,103400,479235040,2580,2580,2580,2580,0
20230906,103300,479235040,2580,2580,2580,2580,200
20230906,103200,478719040,2580,2580,2580,2580,500
20230906,103100,477429040,2590,2590,2590,2590,16
20230906,103000,477387600,2590,2580,2590,2575,41
20230906,102900,477282005,2575,2590,2590,2575,530
20230906,102800,475916805,2590,2590,2590,2590,212
20230906,102700,475367725,2590,2595,2595,2590,6
20230906,102600,475352160,2575,2575,2575,2575,0
20230906,102500,475352160,2575,2575,2575,2575,3
20230906,102400,475344435,2575,2590,2590,2575,600
20230906,102300,473797235,2590,2590,2590,2590,1648
20230906,102200,469528915,2590,2590,2590,2590,10
20230906,102100,469503015,2590,2590,2590,2590,10
20230906,102000,469477115,2580,2580,2580,2580,338
20230906,101900,468605075,2580,2580,2580,2580,0
20230906,101800,468605075,2580,2580,2580,2580,0
20230906,101700,468605075,2580,2580,2580,2580,0
20230906,101600,468605075,2580,2580,2580,2580,58
20230906,101500,468455435,2580,2580,2580,2580,720
20230906,101400,466597835,2580,2590,2590,2580,666
20230906,101300,464875595,2595,2595,2595,2595,0
20230906,101200,464875595,2595,2595,2595,2595,2
20230906,101100,464870405,2595,2595,2595,2595,1119
20230906,101000,461966600,2590,2580,2590,2580,1349
20230906,100900,458484255,2580,2585,2585,2580,2479
20230906,100800,452088190,2590,2590,2590,2590,50
20230906,100700,451958690,2590,2590,2590,2590,0
20230906,100600,451958690,2590,2585,2590,2585,350
20230906,100500,451052350,2585,2585,2585,2585,21
20230906,100400,450998065,2580,2580,2585,2580,287
20230906,100300,450257595,2595,2595,2595,2595,389
20230906,100200,449248140,2595,2575,2595,2575,63
20230906,100100,449085895,2575,2580,2580,2575,954
20230906,100000,446628430,2580,2580,2580,2580,165
20230906,095900,446202730,2580,2585,2585,2580,4955
20230906,095800,433415415,2585,2585,2585,2585,500
20230906,095700,432122915,2585,2585,2585,2585,90
20230906,095600,431890265,2585,2585,2585,2585,3478
20230906,095500,422899635,2585,2590,2590,2585,500
20230906,095400,421606240,2595,2595,2595,2595,74
20230906,095300,421414210,2590,2595,2595,2590,249
20230906,095200,420769015,2590,2590,2590,2590,256
20230906,095100,420105975,2590,2590,2595,2590,1026
20230906,095000,417448625,2590,2590,2590,2590,35
20230906,094900,417357975,2590,2590,2590,2590,702
20230906,094800,415539795,2590,2600,2600,2590,226
20230906,094700,414954075,2590,2600,2600,2590,8858
20230906,094600,391986855,2600,2605,2605,2600,4027
20230906,094500,381516020,2605,2610,2610,2600,418
20230906,094400,380427120,2605,2605,2605,2605,1304
20230906,094300,377030200,2600,2600,2605,2600,1724
20230906,094200,372542800,2600,2600,2600,2600,737
20230906,094100,370626600,2600,2600,2600,2600,500
20230906,094000,369326600,2600,2600,2600,2600,317
20230906,093900,368502400,2600,2600,2600,2600,169
20230906,093800,368063000,2600,2595,2605,2595,9861
20230906,093700,342424710,2595,2600,2605,2595,5301
20230906,093600,328657475,2605,2605,2605,2605,62
20230906,093500,328495965,2605,2605,2605,2600,711
20230906,093400,326645625,2600,2600,2605,2595,6036
20230906,093300,310955630,2605,2605,2610,2600,138
20230906,093200,310596800,2595,2615,2615,2595,18375
20230906,093100,262819030,2610,2595,2610,2595,7074
20230906,093000,244430360,2595,2585,2595,2585,2561
20230906,092900,237787815,2585,2590,2595,2585,1039
20230906,092800,235097780,2590,2590,2590,2590,801
20230906,092700,233023190,2580,2575,2580,2575,2211
20230906,092600,227318870,2575,2575,2575,2575,60
20230906,092500,227164370,2575,2575,2580,2575,1200
20230906,092400,224073870,2575,2580,2580,2575,582
20230906,092300,222575170,2575,2580,2580,2575,610
20230906,092200,221004370,2580,2580,2580,2580,157
20230906,092100,220599310,2580,2575,2580,2575,4564
20230906,092000,208827475,2560,2560,2560,2560,2387
20230906,091900,202716755,2545,2555,2555,2545,8870
20230906,091800,180079055,2550,2550,2555,2550,537
20230906,091700,178709700,2550,2555,2555,2550,764
20230906,091600,176760430,2550,2555,2555,2550,3119
20230906,091500,168804770,2555,2560,2560,2555,669
20230906,091400,167094970,2555,2560,2560,2555,4730
20230906,091300,155009810,2560,2560,2560,2555,446
20230906,091200,153868285,2560,2560,2560,2560,2763
20230906,091100,146795005,2565,2565,2565,2565,6563
20230906,091000,129960910,2565,2570,2570,2565,4379
20230906,090900,118726755,2580,2580,2580,2580,4067
20230906,090800,108233895,2580,2575,2580,2570,6792
20230906,090700,90752445,2575,2585,2590,2575,992
20230906,090600,88186925,2585,2585,2590,2585,1600
20230906,090500,84050895,2585,2585,2585,2585,2751
20230906,090400,76939560,2585,2585,2585,2585,30
20230906,090300,76862010,2565,2570,2570,2565,419
20230906,090200,75785685,2570,2590,2590,2570,1635
20230906,090100,71581435,2590,2590,2595,2565,6529
20230906,090000,54682885,2585,2595,2595,2570,21094