stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202200,2027544755,2355,2355,2355,2355,20558
20230907,202100,2027544755,2355,2355,2355,2355,0
20230907,202000,2027544755,2355,2355,2355,2355,0
20230907,201900,2027544755,2355,2355,2355,2355,0
20230907,201800,2027544755,2355,2355,2355,2355,0
20230907,201700,2027544755,2355,2355,2355,2355,0
20230907,201600,2027544755,2355,2355,2355,2355,0
20230907,201500,2027544755,2355,2355,2355,2355,0
20230907,201400,2027544755,2355,2355,2355,2355,0
20230907,201300,2027544755,2355,2355,2355,2355,0
20230907,201200,2027544755,2355,2355,2355,2355,0
20230907,201100,2027544755,2355,2355,2355,2355,0
20230907,201000,2027544755,2355,2355,2355,2355,0
20230907,200900,2027544755,2355,2355,2355,2355,0
20230907,200800,2027544755,2355,2355,2355,2355,0
20230907,200700,2027544755,2355,2355,2355,2355,0
20230907,200600,2027544755,2355,2355,2355,2355,0
20230907,200500,2027544755,2355,2355,2355,2355,0
20230907,200400,2027544755,2355,2355,2355,2355,0
20230907,200300,2027544755,2355,2355,2355,2355,0
20230907,200200,2027544755,2355,2355,2355,2355,0
20230907,200100,2027544755,2355,2355,2355,2355,0
20230907,200000,2027544755,2355,2355,2355,2355,0
20230907,195900,2027544755,2355,2355,2355,2355,0
20230907,195800,2027544755,2355,2355,2355,2355,0
20230907,195700,2027544755,2355,2355,2355,2355,0
20230907,195600,2027544755,2355,2355,2355,2355,0
20230907,195500,2027544755,2355,2355,2355,2355,0
20230907,195400,2027544755,2355,2355,2355,2355,0
20230907,195300,2027544755,2355,2355,2355,2355,0
20230907,195200,2027544755,2355,2355,2355,2355,20558
20230907,195100,2027544755,2355,2355,2355,2355,0
20230907,195000,2027544755,2355,2355,2355,2355,0
20230907,194900,2027544755,2355,2355,2355,2355,0
20230907,194800,2027544755,2355,2355,2355,2355,0
20230907,194700,2027544755,2355,2355,2355,2355,0
20230907,194600,2027544755,2355,2355,2355,2355,0
20230907,194500,2027544755,2355,2355,2355,2355,0
20230907,194400,2027544755,2355,2355,2355,2355,0
20230907,194300,2027544755,2355,2355,2355,2355,0
20230907,194200,2027544755,2355,2355,2355,2355,0
20230907,194100,2027544755,2355,2355,2355,2355,0
20230907,194000,2027544755,2355,2355,2355,2355,0
20230907,193900,2027544755,2355,2355,2355,2355,0
20230907,193800,2027544755,2355,2355,2355,2355,0
20230907,193700,2027544755,2355,2355,2355,2355,0
20230907,193600,2027544755,2355,2355,2355,2355,0
20230907,193500,2027544755,2355,2355,2355,2355,0
20230907,193400,2027544755,2355,2355,2355,2355,0
20230907,193300,2027544755,2355,2355,2355,2355,0
20230907,193200,2027544755,2355,2355,2355,2355,0
20230907,193100,2027544755,2355,2355,2355,2355,0
20230907,193000,2027544755,2355,2355,2355,2355,0
20230907,192900,2027544755,2355,2355,2355,2355,0
20230907,192800,2027544755,2355,2355,2355,2355,0
20230907,192700,2027544755,2355,2355,2355,2355,0
20230907,192600,2027544755,2355,2355,2355,2355,0
20230907,192500,2027544755,2355,2355,2355,2355,0
20230907,192400,2027544755,2355,2355,2355,2355,0
20230907,192300,2027544755,2355,2355,2355,2355,0
20230907,192200,2027544755,2355,2355,2355,2355,20558
20230907,192100,2027544755,2355,2355,2355,2355,0
20230907,192000,2027544755,2355,2355,2355,2355,0
20230907,191900,2027544755,2355,2355,2355,2355,0
20230907,191800,2027544755,2355,2355,2355,2355,0
20230907,191700,2027544755,2355,2355,2355,2355,0
20230907,191600,2027544755,2355,2355,2355,2355,0
20230907,191500,2027544755,2355,2355,2355,2355,0
20230907,191400,2027544755,2355,2355,2355,2355,0
20230907,191300,2027544755,2355,2355,2355,2355,0
20230907,191200,2027544755,2355,2355,2355,2355,0
20230907,191100,2027544755,2355,2355,2355,2355,0
20230907,191000,2027544755,2355,2355,2355,2355,0
20230907,190900,2027544755,2355,2355,2355,2355,0
20230907,190800,2027544755,2355,2355,2355,2355,0
20230907,190700,2027544755,2355,2355,2355,2355,0
20230907,190600,2027544755,2355,2355,2355,2355,0
20230907,190500,2027544755,2355,2355,2355,2355,0
20230907,190400,2027544755,2355,2355,2355,2355,0
20230907,190300,2027544755,2355,2355,2355,2355,0
20230907,190200,2027544755,2355,2355,2355,2355,0
20230907,190100,2027544755,2355,2355,2355,2355,0
20230907,190000,2027544755,2355,2355,2355,2355,0
20230907,185900,2027544755,2355,2355,2355,2355,0
20230907,185800,2027544755,2355,2355,2355,2355,0
20230907,185700,2027544755,2355,2355,2355,2355,0
20230907,185600,2027544755,2355,2355,2355,2355,0
20230907,185500,2027544755,2355,2355,2355,2355,0
20230907,185400,2027544755,2355,2355,2355,2355,0
20230907,185300,2027544755,2355,2355,2355,2355,0
20230907,185200,2027544755,2355,2355,2355,2355,20558
20230907,185100,2027544755,2355,2355,2355,2355,0
20230907,185000,2027544755,2355,2355,2355,2355,0
20230907,184900,2027544755,2355,2355,2355,2355,0
20230907,184800,2027544755,2355,2355,2355,2355,0
20230907,184700,2027544755,2355,2355,2355,2355,0
20230907,184600,2027544755,2355,2355,2355,2355,0
20230907,184500,2027544755,2355,2355,2355,2355,0
20230907,184400,2027544755,2355,2355,2355,2355,0
20230907,184300,2027544755,2355,2355,2355,2355,0
20230907,184200,2027544755,2355,2355,2355,2355,0
20230907,184100,2027544755,2355,2355,2355,2355,0
20230907,184000,2027544755,2355,2355,2355,2355,0
20230907,183900,2027544755,2355,2355,2355,2355,0
20230907,183800,2027544755,2355,2355,2355,2355,0
20230907,183700,2027544755,2355,2355,2355,2355,0
20230907,183600,2027544755,2355,2355,2355,2355,0
20230907,183500,2027544755,2355,2355,2355,2355,0
20230907,183400,2027544755,2355,2355,2355,2355,0
20230907,183300,2027544755,2355,2355,2355,2355,0
20230907,183200,2027544755,2355,2355,2355,2355,0
20230907,183100,2027544755,2355,2355,2355,2355,0
20230907,183000,2027544755,2355,2355,2355,2355,0
20230907,182900,2027544755,2355,2355,2355,2355,0
20230907,182800,2027544755,2355,2355,2355,2355,0
20230907,182700,2027544755,2355,2355,2355,2355,0
20230907,182600,2027544755,2355,2355,2355,2355,0
20230907,182500,2027544755,2355,2355,2355,2355,0
20230907,182400,2027544755,2355,2355,2355,2355,0
20230907,182300,2027544755,2355,2355,2355,2355,0
20230907,182200,2027544755,2355,2355,2355,2355,20558
20230907,182100,2027544755,2355,2355,2355,2355,0
20230907,182000,2027544755,2355,2355,2355,2355,0
20230907,181900,2027544755,2355,2355,2355,2355,0
20230907,181800,2027544755,2355,2355,2355,2355,0
20230907,181700,2027544755,2355,2355,2355,2355,0
20230907,181600,2027544755,2355,2355,2355,2355,0
20230907,181500,2027544755,2355,2355,2355,2355,0
20230907,181400,2027544755,2355,2355,2355,2355,0
20230907,181300,2027544755,2355,2355,2355,2355,0
20230907,181200,2027544755,2355,2355,2355,2355,0
20230907,181100,2027544755,2355,2355,2355,2355,0
20230907,181000,2027544755,2355,2355,2355,2355,0
20230907,180900,2027544755,2355,2355,2355,2355,0
20230907,180800,2027544755,2355,2355,2355,2355,0
20230907,180700,2027544755,2355,2355,2355,2355,0
20230907,180600,2027544755,2355,2355,2355,2355,0
20230907,180500,2027544755,2355,2355,2355,2355,0
20230907,180400,2027544755,2355,2355,2355,2355,0
20230907,180300,2027544755,2355,2355,2355,2355,0
20230907,180200,2027544755,2355,2355,2355,2355,0
20230907,180100,2027544755,2355,2355,2355,2355,0
20230907,180000,2027544755,2355,2355,2355,2355,0
20230907,175900,2027544755,2355,2355,2355,2355,0
20230907,175800,2027544755,2355,2355,2355,2355,0
20230907,175700,2027544755,2355,2355,2355,2355,0
20230907,175600,2027544755,2355,2355,2355,2355,0
20230907,175500,2027544755,2355,2355,2355,2355,0
20230907,175400,2027544755,2355,2355,2355,2355,0
20230907,175300,2027544755,2355,2355,2355,2355,0
20230907,175200,2027544755,2355,2355,2355,2355,20558
20230907,175100,2027544755,2355,2355,2355,2355,0
20230907,175000,2027544755,2355,2355,2355,2355,0
20230907,174900,2027544755,2355,2355,2355,2355,0
20230907,174800,2027544755,2355,2355,2355,2355,0
20230907,174700,2027544755,2355,2355,2355,2355,0
20230907,174600,2027544755,2355,2355,2355,2355,0
20230907,174500,2027544755,2355,2355,2355,2355,0
20230907,174400,2027544755,2355,2355,2355,2355,0
20230907,174300,2027544755,2355,2355,2355,2355,0
20230907,174200,2027544755,2355,2355,2355,2355,0
20230907,174100,2027544755,2355,2355,2355,2355,0
20230907,174000,2027544755,2355,2355,2355,2355,0
20230907,173900,2027544755,2355,2355,2355,2355,0
20230907,173800,2027544755,2355,2355,2355,2355,0
20230907,173700,2027544755,2355,2355,2355,2355,0
20230907,173600,2027544755,2355,2355,2355,2355,0
20230907,173500,2027544755,2355,2355,2355,2355,0
20230907,173400,2027544755,2355,2355,2355,2355,0
20230907,173300,2027544755,2355,2355,2355,2355,0
20230907,173200,2027544755,2355,2355,2355,2355,0
20230907,173100,2027544755,2355,2355,2355,2355,0
20230907,173000,2027544755,2355,2355,2355,2355,0
20230907,172900,2027544755,2355,2355,2355,2355,0
20230907,172800,2027544755,2355,2355,2355,2355,0
20230907,172700,2027544755,2355,2355,2355,2355,0
20230907,172600,2027544755,2355,2355,2355,2355,0
20230907,172500,2027544755,2355,2355,2355,2355,0
20230907,172400,2027544755,2355,2355,2355,2355,0
20230907,172300,2027544755,2355,2355,2355,2355,0
20230907,172200,2027544755,2355,2355,2355,2355,20558
20230907,172100,2027544755,2355,2355,2355,2355,0
20230907,172000,2027544755,2355,2355,2355,2355,0
20230907,171900,2027544755,2355,2355,2355,2355,0
20230907,171800,2027544755,2355,2355,2355,2355,0
20230907,171700,2027544755,2355,2355,2355,2355,0
20230907,171600,2027544755,2355,2355,2355,2355,0
20230907,171500,2027544755,2355,2355,2355,2355,0
20230907,171400,2027544755,2355,2355,2355,2355,0
20230907,171300,2027544755,2355,2355,2355,2355,0
20230907,171200,2027544755,2355,2355,2355,2355,0
20230907,171100,2027544755,2355,2355,2355,2355,0
20230907,171000,2027544755,2355,2355,2355,2355,0
20230907,170900,2027544755,2355,2355,2355,2355,0
20230907,170800,2027544755,2355,2355,2355,2355,0
20230907,170700,2027544755,2355,2355,2355,2355,0
20230907,170600,2027544755,2355,2355,2355,2355,0
20230907,170500,2027544755,2355,2355,2355,2355,0
20230907,170400,2027544755,2355,2355,2355,2355,0
20230907,170300,2027544755,2355,2355,2355,2355,0
20230907,170200,2027544755,2355,2355,2355,2355,0
20230907,170100,2027544755,2355,2355,2355,2355,0
20230907,170000,2027544755,2355,2355,2355,2355,0
20230907,165900,2027544755,2355,2355,2355,2355,0
20230907,165800,2027544755,2355,2355,2355,2355,0
20230907,165700,2027544755,2355,2355,2355,2355,0
20230907,165600,2027544755,2355,2355,2355,2355,0
20230907,165500,2027544755,2355,2355,2355,2355,0
20230907,165400,2027544755,2355,2355,2355,2355,0
20230907,165300,2027544755,2355,2355,2355,2355,0
20230907,165200,2027544755,2355,2355,2355,2355,20558
20230907,165100,2027544755,2355,2355,2355,2355,0
20230907,165000,2027544755,2355,2355,2355,2355,0
20230907,164900,2027544755,2355,2355,2355,2355,0
20230907,164800,2027544755,2355,2355,2355,2355,0
20230907,164700,2027544755,2355,2355,2355,2355,0
20230907,164600,2027544755,2355,2355,2355,2355,0
20230907,164500,2027544755,2355,2355,2355,2355,0
20230907,164400,2027544755,2355,2355,2355,2355,0
20230907,164300,2027544755,2355,2355,2355,2355,0
20230907,164200,2027544755,2355,2355,2355,2355,0
20230907,164100,2027544755,2355,2355,2355,2355,0
20230907,164000,2027544755,2355,2355,2355,2355,0
20230907,163900,2027544755,2355,2355,2355,2355,0
20230907,163800,2027544755,2355,2355,2355,2355,0
20230907,163700,2027544755,2355,2355,2355,2355,0
20230907,163600,2027544755,2355,2355,2355,2355,0
20230907,163500,2027544755,2355,2355,2355,2355,0
20230907,163400,2027544755,2355,2355,2355,2355,0
20230907,163300,2027544755,2355,2355,2355,2355,0
20230907,163200,2027544755,2355,2355,2355,2355,0
20230907,163100,2027544755,2355,2355,2355,2355,0
20230907,163000,2027544755,2355,2355,2355,2355,0
20230907,162900,2027544755,2355,2355,2355,2355,0
20230907,162800,2027544755,2355,2355,2355,2355,0
20230907,162700,2027544755,2355,2355,2355,2355,0
20230907,162600,2027544755,2355,2355,2355,2355,0
20230907,162500,2027544755,2355,2355,2355,2355,0
20230907,162400,2027544755,2355,2355,2355,2355,0
20230907,162300,2027544755,2355,2355,2355,2355,0
20230907,162200,2027544755,2355,2355,2355,2355,20558
20230907,162100,2027544755,2355,2355,2355,2355,0
20230907,162000,2027544755,2355,2355,2355,2355,0
20230907,161900,2027544755,2355,2355,2355,2355,0
20230907,161800,2027544755,2355,2355,2355,2355,0
20230907,161700,2027544755,2355,2355,2355,2355,0
20230907,161600,2027544755,2355,2355,2355,2355,0
20230907,161500,2027544755,2355,2355,2355,2355,0
20230907,161400,2027544755,2355,2355,2355,2355,0
20230907,161300,2027544755,2355,2355,2355,2355,0
20230907,161200,2027544755,2355,2355,2355,2355,0
20230907,161100,2027544755,2355,2355,2355,2355,0
20230907,161000,2027544755,2355,2355,2355,2355,0
20230907,160900,2027544755,2355,2355,2355,2355,0
20230907,160800,2027544755,2355,2355,2355,2355,0
20230907,160700,2027544755,2355,2355,2355,2355,0
20230907,160600,2027544755,2355,2355,2355,2355,0
20230907,160500,2027544755,2355,2355,2355,2355,0
20230907,160400,2027544755,2355,2355,2355,2355,0
20230907,160300,2027544755,2355,2355,2355,2355,0
20230907,160200,2027544755,2355,2355,2355,2355,0
20230907,160100,2027544755,2355,2355,2355,2355,0
20230907,160000,2027544755,2355,2355,2355,2355,0
20230907,155900,2027544755,2355,2355,2355,2355,0
20230907,155800,2027544755,2355,2355,2355,2355,0
20230907,155700,2027544755,2355,2355,2355,2355,0
20230907,155600,2027544755,2355,2355,2355,2355,0
20230907,155500,2027544755,2355,2355,2355,2355,0
20230907,155400,2027544755,2355,2355,2355,2355,0
20230907,155300,2027544755,2355,2355,2355,2355,0
20230907,155200,2027544755,2355,2355,2355,2355,20558
20230907,155100,2027544755,2355,2355,2355,2355,0
20230907,155000,2027544755,2355,2355,2355,2355,0
20230907,154900,2027544755,2355,2355,2355,2355,0
20230907,154800,2027544755,2355,2355,2355,2355,0
20230907,154700,2027544755,2355,2355,2355,2355,0
20230907,154600,2027544755,2355,2355,2355,2355,0
20230907,154500,2027544755,2355,2355,2355,2355,0
20230907,154400,2027544755,2355,2355,2355,2355,0
20230907,154300,2027544755,2355,2355,2355,2355,0
20230907,154200,2027544755,2355,2355,2355,2355,0
20230907,154100,2027544755,2355,2355,2355,2355,0
20230907,154000,2027544755,2355,2355,2355,2355,0
20230907,153900,2027544755,2355,2355,2355,2355,0
20230907,153800,2027544755,2355,2355,2355,2355,0
20230907,153700,2027544755,2355,2355,2355,2355,0
20230907,153600,2027544755,2355,2355,2355,2355,0
20230907,153500,2027544755,2355,2355,2355,2355,0
20230907,153400,2027544755,2355,2355,2355,2355,0
20230907,153300,2027544755,2355,2355,2355,2355,0
20230907,153200,2027544755,2355,2355,2355,2355,0
20230907,153100,2027544755,2355,2355,2355,2355,0
20230907,153000,2027544755,2355,2355,2355,2355,20558
20230907,152900,1979130665,2355,2355,2355,2355,0
20230907,152800,1979130665,2355,2355,2355,2355,0
20230907,152700,1979130665,2355,2355,2355,2355,0
20230907,152600,1979130665,2355,2355,2355,2355,0
20230907,152500,1979130665,2355,2355,2355,2355,0
20230907,152400,1979130665,2355,2355,2355,2355,0
20230907,152300,1979130665,2355,2355,2355,2355,0
20230907,152200,1979130665,2355,2355,2355,2355,0
20230907,152100,1979130665,2355,2355,2355,2355,0
20230907,152000,1979130665,2355,2355,2355,2355,0
20230907,151900,1979130665,2355,2355,2355,2330,10314
20230907,151800,1954925330,2355,2350,2355,2335,725
20230907,151700,1953220945,2350,2350,2355,2350,2767
20230907,151600,1946707895,2350,2360,2360,2350,1404
20230907,151500,1943401870,2355,2350,2355,2350,2536
20230907,151400,1937431105,2350,2350,2350,2345,2355
20230907,151300,1931896860,2350,2340,2350,2340,1685
20230907,151200,1927945635,2340,2340,2340,2335,2313
20230907,151100,1922533405,2340,2345,2350,2340,3547
20230907,151000,1914231450,2350,2360,2360,2340,2953
20230907,150900,1907296115,2360,2345,2360,2345,2197
20230907,150800,1902117625,2350,2355,2360,2350,7251
20230907,150700,1885064620,2355,2355,2355,2355,2563
20230907,150600,1879028755,2350,2350,2355,2350,4620
20230907,150500,1868163355,2350,2350,2355,2320,2649
20230907,150400,1861972555,2355,2355,2355,2350,2469
20230907,150300,1856159245,2355,2355,2355,2345,2943
20230907,150200,1849233335,2355,2350,2355,2350,2430
20230907,150100,1843514305,2355,2345,2355,2340,2762
20230907,150000,1837025540,2345,2350,2355,2340,9959
20230907,145900,1813631360,2350,2340,2350,2330,15001
20230907,145800,1778559520,2345,2340,2350,2335,3612
20230907,145700,1770089265,2345,2340,2345,2340,2272
20230907,145600,1764767110,2340,2335,2340,2335,8221
20230907,145500,1745560955,2335,2325,2335,2325,1588
20230907,145400,1741859760,2325,2325,2325,2315,2495
20230907,145300,1736073925,2340,2335,2340,2330,5976
20230907,145200,1722109785,2340,2320,2340,2315,4019
20230907,145100,1712753830,2320,2320,2325,2315,4075
20230907,145000,1703307950,2320,2315,2325,2310,2107
20230907,144900,1698418485,2315,2305,2315,2305,1715
20230907,144800,1694460470,2305,2290,2305,2285,15033
20230907,144700,1659967525,2290,2270,2290,2270,5441
20230907,144600,1647598175,2275,2275,2275,2270,1164
20230907,144500,1644950325,2280,2280,2280,2280,2072
20230907,144400,1640226165,2285,2280,2285,2280,152
20230907,144300,1639878850,2285,2285,2285,2285,1
20230907,144200,1639876565,2280,2280,2280,2280,4700
20230907,144100,1629160565,2290,2290,2290,2290,0
20230907,144000,1629160565,2290,2290,2290,2290,0
20230907,143900,1629160565,2290,2290,2290,2290,1
20230907,143800,1629158275,2290,2290,2290,2290,21
20230907,143700,1629110185,2285,2290,2290,2280,3445
20230907,143600,1621252860,2290,2290,2290,2290,2
20230907,143500,1621248280,2290,2290,2290,2290,1
20230907,143400,1621245990,2290,2290,2290,2280,62
20230907,143300,1621104610,2285,2275,2285,2275,1148
20230907,143200,1618491430,2285,2285,2285,2285,10
20230907,143100,1618468580,2280,2280,2280,2280,50
20230907,143000,1618354580,2280,2270,2280,2270,26720
20230907,142900,1557437310,2275,2275,2275,2275,46
20230907,142800,1557332660,2275,2275,2275,2275,2
20230907,142700,1557328110,2275,2275,2275,2275,100
20230907,142600,1557100610,2275,2275,2275,2265,103
20230907,142500,1556867285,2265,2265,2270,2265,710
20230907,142400,1555258400,2265,2275,2280,2265,5452
20230907,142300,1542859040,2275,2275,2275,2275,200
20230907,142200,1542404040,2280,2280,2280,2280,101
20230907,142100,1542173760,2280,2280,2280,2280,0
20230907,142000,1542173760,2280,2280,2280,2280,1188
20230907,141900,1539465120,2280,2290,2290,2280,6
20230907,141800,1539451390,2290,2290,2290,2290,41
20230907,141700,1539357500,2280,2280,2280,2280,10
20230907,141600,1539334700,2295,2295,2295,2295,4
20230907,141500,1539325520,2295,2295,2295,2290,942
20230907,141400,1537163645,2280,2295,2300,2280,3201
20230907,141300,1529818830,2295,2295,2295,2295,1000
20230907,141200,1527523830,2295,2295,2295,2295,0
20230907,141100,1527523830,2295,2295,2295,2280,1024
20230907,141000,1525188930,2300,2290,2300,2290,3951
20230907,140900,1516127030,2290,2285,2290,2285,579
20230907,140800,1514804010,2280,2285,2285,2280,1266
20230907,140700,1511916200,2285,2270,2285,2270,1734
20230907,140600,1507971295,2280,2285,2285,2280,7
20230907,140500,1507955325,2270,2265,2295,2265,9694
20230907,140400,1485903985,2265,2260,2265,2260,150
20230907,140300,1485564850,2260,2255,2260,2255,614
20230907,140200,1484177230,2260,2260,2260,2260,2
20230907,140100,1484172710,2255,2255,2255,2250,3596
20230907,140000,1476063735,2255,2250,2255,2250,202
20230907,135900,1475608940,2250,2250,2255,2245,12803
20230907,135800,1446849215,2260,2250,2260,2250,2411
20230907,135700,1441416330,2255,2260,2260,2250,950
20230907,135600,1439278120,2265,2265,2270,2250,19138
20230907,135500,1396112805,2270,2265,2270,2265,3613
20230907,135400,1387929130,2270,2270,2270,2265,11007
20230907,135300,1362998240,2270,2270,2270,2270,60
20230907,135200,1362862040,2270,2270,2270,2270,0
20230907,135100,1362862040,2270,2270,2270,2270,1766
20230907,135000,1358853220,2275,2275,2275,2275,250
20230907,134900,1358284470,2275,2270,2275,2270,832
20230907,134800,1356395815,2280,2275,2280,2275,52
20230907,134700,1356277505,2280,2270,2280,2270,1504
20230907,134600,1352862385,2270,2270,2270,2270,100
20230907,134500,1352635385,2275,2275,2275,2275,101
20230907,134400,1352405610,2275,2275,2275,2270,4147
20230907,134300,1342989790,2275,2275,2275,2275,0
20230907,134200,1342989790,2275,2275,2275,2275,10
20230907,134100,1342967040,2275,2275,2275,2275,10
20230907,134000,1342944290,2275,2275,2275,2275,30
20230907,133900,1342876040,2280,2280,2280,2280,0
20230907,133800,1342876040,2280,2280,2280,2280,0
20230907,133700,1342876040,2280,2270,2280,2270,483
20230907,133600,1341779610,2275,2270,2275,2270,6
20230907,133500,1341765965,2275,2275,2275,2275,0
20230907,133400,1341765965,2275,2275,2275,2275,1
20230907,133300,1341763690,2280,2275,2280,2275,60
20230907,133200,1341627185,2275,2275,2275,2275,1502
20230907,133100,1338210135,2275,2275,2275,2275,0
20230907,133000,1338210135,2275,2275,2275,2275,100
20230907,132900,1337982635,2275,2275,2275,2270,1040
20230907,132800,1335616830,2275,2275,2275,2275,0
20230907,132700,1335616830,2275,2275,2275,2275,0
20230907,132600,1335616830,2275,2275,2275,2275,21
20230907,132500,1335569055,2270,2270,2270,2270,447
20230907,132400,1334554365,2270,2270,2270,2270,900
20230907,132300,1332511365,2275,2270,2275,2270,79
20230907,132200,1332332030,2270,2275,2275,2270,9641
20230907,132100,1310446770,2275,2280,2280,2275,5314
20230907,132000,1298357395,2280,2280,2280,2280,0
20230907,131900,1298357395,2280,2280,2280,2280,0
20230907,131800,1298357395,2280,2280,2290,2280,59
20230907,131700,1298222815,2280,2280,2280,2280,471
20230907,131600,1297148935,2280,2285,2285,2280,1375
20230907,131500,1294009970,2285,2285,2285,2285,0
20230907,131400,1294009970,2285,2285,2285,2285,81
20230907,131300,1293824885,2290,2290,2290,2290,21
20230907,131200,1293776795,2295,2280,2295,2275,2189
20230907,131100,1288794100,2285,2290,2295,2285,12
20230907,131000,1288766625,2280,2280,2280,2280,581
20230907,130900,1287441945,2280,2275,2280,2275,161
20230907,130800,1287074870,2275,2275,2275,2275,0
20230907,130700,1287074870,2275,2275,2275,2275,0
20230907,130600,1287074870,2275,2280,2280,2275,979
20230907,130500,1284842920,2280,2285,2285,2280,4795
20230907,130400,1273897300,2290,2290,2290,2290,0
20230907,130300,1273897300,2290,2290,2290,2290,1643
20230907,130200,1270134830,2300,2300,2300,2300,0
20230907,130100,1270134830,2300,2300,2300,2300,1
20230907,130000,1270132530,2300,2300,2300,2300,0
20230907,125900,1270132530,2300,2300,2300,2300,0
20230907,125800,1270132530,2300,2295,2300,2295,570
20230907,125700,1268824360,2300,2300,2300,2300,0
20230907,125600,1268824360,2300,2295,2300,2295,3
20230907,125500,1268817465,2300,2300,2300,2300,0
20230907,125400,1268817465,2300,2295,2300,2295,449
20230907,125300,1267787005,2295,2295,2295,2295,0
20230907,125200,1267787005,2295,2295,2295,2295,0
20230907,125100,1267787005,2295,2295,2295,2295,6
20230907,125000,1267773235,2290,2290,2290,2290,0
20230907,124900,1267773235,2290,2290,2290,2290,600
20230907,124800,1266399235,2290,2290,2290,2290,79
20230907,124700,1266218325,2290,2290,2290,2290,0
20230907,124600,1266218325,2290,2290,2290,2290,300
20230907,124500,1265531325,2295,2295,2295,2295,0
20230907,124400,1265531325,2295,2290,2295,2290,1721
20230907,124300,1261589130,2290,2290,2290,2290,250
20230907,124200,1261016630,2295,2295,2295,2295,0
20230907,124100,1261016630,2295,2295,2295,2295,43
20230907,124000,1260917945,2295,2295,2295,2295,1493
20230907,123900,1257491510,2295,2295,2295,2295,10
20230907,123800,1257468560,2295,2295,2295,2295,41
20230907,123700,1257374465,2290,2290,2290,2290,570
20230907,123600,1256069165,2295,2295,2295,2295,0
20230907,123500,1256069165,2295,2295,2295,2295,27
20230907,123400,1256007200,2295,2295,2295,2295,2
20230907,123300,1256002610,2295,2295,2295,2295,0
20230907,123200,1256002610,2295,2295,2295,2295,0
20230907,123100,1256002610,2295,2295,2295,2295,1
20230907,123000,1256000315,2290,2290,2290,2290,1
20230907,122900,1255998025,2285,2285,2285,2285,0
20230907,122800,1255998025,2285,2285,2285,2285,577
20230907,122700,1254679580,2285,2290,2290,2285,209
20230907,122600,1254201515,2290,2285,2290,2285,253
20230907,122500,1253623405,2290,2290,2290,2290,1
20230907,122400,1253621115,2290,2290,2290,2290,773
20230907,122300,1251850945,2290,2290,2290,2290,78
20230907,122200,1251672325,2290,2290,2290,2290,201
20230907,122100,1251212035,2290,2285,2290,2285,251
20230907,122000,1250637500,2285,2285,2285,2285,253
20230907,121900,1250059395,2290,2290,2290,2290,0
20230907,121800,1250059395,2290,2290,2290,2290,24
20230907,121700,1250004435,2285,2285,2285,2285,0
20230907,121600,1250004435,2285,2285,2285,2285,0
20230907,121500,1250004435,2285,2285,2285,2285,0
20230907,121400,1250004435,2285,2285,2285,2285,0
20230907,121300,1250004435,2285,2285,2285,2285,0
20230907,121200,1250004435,2285,2285,2285,2285,0
20230907,121100,1250004435,2285,2290,2290,2285,1697
20230907,121000,1246125440,2295,2295,2295,2295,1
20230907,120900,1246123145,2285,2285,2285,2285,5001
20230907,120800,1234695860,2290,2290,2290,2290,645
20230907,120700,1233218810,2295,2295,2295,2295,121
20230907,120600,1232941115,2295,2290,2295,2290,6439
20230907,120500,1218193625,2290,2290,2290,2290,2
20230907,120400,1218189045,2285,2285,2285,2285,0
20230907,120300,1218189045,2285,2275,2290,2275,1103
20230907,120200,1215666710,2280,2280,2280,2280,21
20230907,120100,1215618830,2275,2275,2275,2275,2
20230907,120000,1215614280,2280,2280,2280,2280,10
20230907,115900,1215591480,2280,2280,2280,2280,13
20230907,115800,1215561840,2275,2275,2275,2275,3521
20230907,115700,1207551565,2275,2280,2280,2275,1148
20230907,115600,1204935415,2280,2280,2280,2280,317
20230907,115500,1204212655,2280,2280,2280,2280,100
20230907,115400,1203984655,2280,2280,2280,2280,1200
20230907,115300,1201248655,2290,2290,2290,2290,1
20230907,115200,1201246365,2275,2280,2280,2275,5000
20230907,115100,1189870300,2290,2290,2290,2290,1
20230907,115000,1189868010,2280,2280,2280,2280,1156
20230907,114900,1187232330,2280,2280,2280,2280,0
20230907,114800,1187232330,2280,2280,2280,2280,344
20230907,114700,1186448010,2280,2285,2285,2280,5318
20230907,114600,1174322750,2285,2295,2295,2285,31
20230907,114500,1174251905,2285,2285,2285,2285,0
20230907,114400,1174251905,2285,2295,2295,2285,4605
20230907,114300,1163728930,2290,2290,2290,2290,30
20230907,114200,1163660230,2295,2295,2295,2295,51
20230907,114100,1163543185,2290,2285,2290,2285,2019
20230907,114000,1158929675,2285,2290,2290,2285,1180
20230907,113900,1156231300,2290,2290,2290,2290,0
20230907,113800,1156231300,2290,2290,2290,2290,1
20230907,113700,1156229010,2290,2290,2290,2290,1110
20230907,113600,1153687110,2290,2295,2295,2290,271
20230907,113500,1153065415,2295,2295,2295,2295,0
20230907,113400,1153065415,2295,2295,2295,2295,100
20230907,113300,1152835915,2295,2295,2295,2295,0
20230907,113200,1152835915,2295,2295,2295,2295,1
20230907,113100,1152833620,2290,2295,2295,2290,51
20230907,113000,1152716800,2290,2290,2290,2290,87
20230907,112900,1152517570,2290,2290,2290,2290,47
20230907,112800,1152409940,2285,2285,2285,2285,23
20230907,112700,1152357385,2290,2285,2290,2285,1873
20230907,112600,1148077535,2285,2285,2285,2285,9
20230907,112500,1148056970,2285,2295,2295,2285,105
20230907,112400,1147816880,2295,2290,2295,2290,2827
20230907,112300,1141343025,2285,2285,2285,2285,7
20230907,112200,1141327030,2290,2290,2290,2290,4
20230907,112100,1141317870,2290,2290,2290,2290,2
20230907,112000,1141313290,2285,2285,2285,2285,110
20230907,111900,1141061940,2280,2280,2280,2280,4
20230907,111800,1141052820,2285,2285,2285,2285,299
20230907,111700,1140369605,2285,2290,2290,2285,12
20230907,111600,1140342130,2285,2285,2285,2285,2
20230907,111500,1140337560,2290,2290,2290,2290,5
20230907,111400,1140326110,2295,2295,2295,2295,0
20230907,111300,1140326110,2295,2295,2295,2295,0
20230907,111200,1140326110,2295,2295,2295,2295,206
20230907,111100,1139853340,2280,2285,2285,2280,4107
20230907,111000,1130470675,2295,2295,2295,2295,200
20230907,110900,1130011675,2295,2295,2295,2295,734
20230907,110800,1128327145,2285,2285,2285,2285,70
20230907,110700,1128167195,2285,2285,2285,2285,140
20230907,110600,1127847295,2285,2285,2285,2285,1742
20230907,110500,1123866825,2285,2275,2285,2275,52
20230907,110400,1123748505,2275,2275,2275,2275,851
20230907,110300,1121812480,2285,2285,2285,2285,2
20230907,110200,1121807910,2285,2280,2300,2275,5273
20230907,110100,1109800760,2280,2290,2300,2280,750
20230907,110000,1108087160,2280,2285,2285,2280,6328
20230907,105900,1093644815,2290,2295,2295,2290,950
20230907,105800,1091469065,2300,2300,2300,2300,1005
20230907,105700,1089157565,2300,2290,2300,2290,1420
20230907,105600,1085895765,2290,2290,2290,2290,21
20230907,105500,1085847675,2300,2300,2300,2285,156
20230907,105400,1085490885,2290,2290,2290,2285,1611
20230907,105300,1081809695,2290,2290,2290,2290,102
20230907,105200,1081576115,2300,2300,2300,2300,30
20230907,105100,1081507115,2290,2290,2290,2290,3000
20230907,105000,1074637115,2300,2300,2300,2300,102
20230907,104900,1074402515,2300,2300,2300,2300,0
20230907,104800,1074402515,2300,2290,2300,2290,921
20230907,104700,1072284455,2300,2300,2300,2300,1002
20230907,104600,1069979855,2290,2290,2290,2290,2
20230907,104500,1069975275,2300,2300,2300,2300,1
20230907,104400,1069972975,2290,2300,2300,2290,6328
20230907,104300,1055419240,2300,2300,2300,2300,0
20230907,104200,1055419240,2300,2300,2300,2300,0
20230907,104100,1055419240,2300,2300,2300,2300,0
20230907,104000,1055419240,2300,2305,2305,2300,235
20230907,103900,1054878720,2305,2305,2305,2305,205
20230907,103800,1054406195,2305,2305,2305,2305,200
20230907,103700,1053945195,2305,2300,2305,2300,95
20230907,103600,1053726470,2305,2300,2305,2300,104
20230907,103500,1053487250,2305,2305,2305,2305,1688
20230907,103400,1049596410,2300,2300,2300,2300,904
20230907,103300,1047517210,2300,2305,2305,2300,5251
20230907,103200,1035436470,2305,2300,2305,2300,17329
20230907,103100,995573990,2305,2315,2320,2305,15072
20230907,103000,960762645,2320,2310,2320,2310,4797
20230907,102900,949640135,2320,2320,2320,2320,316
20230907,102800,948907015,2320,2320,2320,2310,743
20230907,102700,947183655,2315,2315,2315,2315,122
20230907,102600,946901225,2315,2305,2315,2305,5880
20230907,102500,933320870,2305,2295,2305,2295,12226
20230907,102400,905181265,2295,2295,2295,2295,743
20230907,102300,903476080,2295,2295,2295,2295,5
20230907,102200,903464605,2290,2300,2300,2290,4
20230907,102100,903455435,2290,2300,2300,2290,2001
20230907,102000,898873135,2290,2300,2300,2290,463
20230907,101900,897812785,2300,2295,2300,2295,5185
20230907,101800,885887985,2285,2290,2290,2280,1435
20230907,101700,882612835,2280,2285,2285,2280,553
20230907,101600,881351840,2285,2285,2285,2280,1162
20230907,101500,878697635,2285,2290,2290,2285,1366
20230907,101400,875571150,2295,2290,2295,2290,178
20230907,101300,875163525,2290,2295,2295,2290,1843
20230907,101200,870942955,2295,2290,2295,2290,1495
20230907,101100,867519130,2290,2280,2290,2280,2446
20230907,101000,861936780,2290,2280,2290,2275,8482
20230907,100900,842635420,2275,2290,2295,2275,2743
20230907,100800,836368980,2290,2295,2295,2290,482
20230907,100700,835263480,2295,2300,2300,2295,3223
20230907,100600,827855540,2295,2295,2295,2295,1056
20230907,100500,825432020,2290,2290,2290,2290,0
20230907,100400,825432020,2290,2280,2290,2280,1140
20230907,100300,822822810,2280,2280,2280,2280,171
20230907,100200,822432930,2280,2280,2280,2280,530
20230907,100100,821224530,2280,2280,2280,2270,3312
20230907,100000,813696320,2280,2280,2280,2270,771
20230907,095900,811941170,2280,2280,2280,2275,4079
20230907,095800,802649615,2275,2260,2275,2255,7257
20230907,095700,786196460,2270,2270,2270,2255,7203
20230907,095600,769952985,2255,2270,2275,2255,9838
20230907,095500,747734720,2255,2270,2270,2255,3976
20230907,095400,738756945,2275,2270,2275,2255,16966
20230907,095300,700340960,2270,2280,2280,2270,6547
20230907,095200,685473625,2270,2275,2285,2270,3427
20230907,095100,677677170,2285,2285,2290,2275,6265
20230907,095000,663392940,2280,2290,2290,2280,3742
20230907,094900,654838240,2280,2290,2290,2280,25980
20230907,094800,595481980,2295,2295,2295,2295,360
20230907,094700,594655780,2295,2280,2295,2280,6048
20230907,094600,580855685,2270,2270,2275,2265,8890
20230907,094500,560664545,2275,2270,2275,2270,2415
20230907,094400,555182200,2275,2280,2280,2270,7232
20230907,094300,538762065,2275,2300,2300,2275,43063
20230907,094200,440441015,2300,2300,2305,2295,11456
20230907,094100,414091380,2305,2305,2305,2300,2020
20230907,094000,409441715,2310,2310,2310,2305,4975
20230907,093900,397973130,2310,2315,2315,2310,1309
20230907,093800,394944730,2315,2315,2315,2315,20
20230907,093700,394898430,2315,2320,2320,2305,15113
20230907,093600,360002560,2315,2330,2330,2315,5338
20230907,093500,347645040,2315,2320,2320,2315,4028
20230907,093400,338317415,2320,2335,2335,2320,4524
20230907,093300,327815265,2335,2335,2335,2335,2
20230907,093200,327810595,2335,2330,2335,2325,752
20230907,093100,326061365,2330,2325,2330,2320,515
20230907,093000,324865580,2325,2320,2325,2320,735
20230907,092900,323156715,2325,2325,2325,2325,229
20230907,092800,322624290,2325,2325,2325,2325,285
20230907,092700,321961665,2325,2320,2330,2315,11496
20230907,092600,295303395,2320,2335,2335,2320,9011
20230907,092500,274331665,2335,2335,2335,2335,1
20230907,092400,274329330,2330,2340,2340,2325,8752
20230907,092300,253928320,2335,2350,2350,2335,4188
20230907,092200,244127545,2345,2360,2360,2345,3882
20230907,092100,235016685,2360,2360,2360,2360,3457
20230907,092000,226858165,2355,2345,2355,2345,2563
20230907,091900,220842225,2345,2350,2350,2345,726
20230907,091800,219138255,2345,2345,2350,2345,1133
20230907,091700,216480370,2350,2360,2360,2350,837
20230907,091600,214513120,2355,2340,2360,2340,3349
20230907,091500,206662945,2345,2345,2345,2340,12370
20230907,091400,177664820,2345,2350,2350,2345,2258
20230907,091300,172368760,2350,2350,2350,2345,2066
20230907,091200,167517875,2350,2375,2375,2350,10583
20230907,091100,142476515,2385,2385,2385,2375,1930
20230907,091000,137888645,2385,2390,2390,2385,471
20230907,090900,136765055,2375,2390,2390,2375,3480
20230907,090800,128486305,2390,2375,2390,2375,662
20230907,090700,126905475,2380,2385,2390,2370,832
20230907,090600,124920625,2385,2380,2390,2370,2324
20230907,090500,119406695,2390,2390,2395,2380,6390
20230907,090400,104186100,2380,2380,2400,2380,9294
20230907,090300,82015575,2380,2355,2380,2355,3363
20230907,090200,74072690,2360,2335,2360,2335,3263
20230907,090100,66427825,2335,2345,2365,2325,6549
20230907,090000,51018850,2345,2320,2345,2320,21972