stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201900,1277782570,2350,2350,2350,2350,6226
20230908,201800,1277782570,2350,2350,2350,2350,0
20230908,201700,1277782570,2350,2350,2350,2350,0
20230908,201600,1277782570,2350,2350,2350,2350,0
20230908,201500,1277782570,2350,2350,2350,2350,0
20230908,201400,1277782570,2350,2350,2350,2350,0
20230908,201300,1277782570,2350,2350,2350,2350,0
20230908,201200,1277782570,2350,2350,2350,2350,0
20230908,201100,1277782570,2350,2350,2350,2350,0
20230908,201000,1277782570,2350,2350,2350,2350,0
20230908,200900,1277782570,2350,2350,2350,2350,0
20230908,200800,1277782570,2350,2350,2350,2350,0
20230908,200700,1277782570,2350,2350,2350,2350,0
20230908,200600,1277782570,2350,2350,2350,2350,0
20230908,200500,1277782570,2350,2350,2350,2350,0
20230908,200400,1277782570,2350,2350,2350,2350,0
20230908,200300,1277782570,2350,2350,2350,2350,0
20230908,200200,1277782570,2350,2350,2350,2350,0
20230908,200100,1277782570,2350,2350,2350,2350,0
20230908,200000,1277782570,2350,2350,2350,2350,0
20230908,195900,1277782570,2350,2350,2350,2350,0
20230908,195800,1277782570,2350,2350,2350,2350,0
20230908,195700,1277782570,2350,2350,2350,2350,0
20230908,195600,1277782570,2350,2350,2350,2350,0
20230908,195500,1277782570,2350,2350,2350,2350,0
20230908,195400,1277782570,2350,2350,2350,2350,0
20230908,195300,1277782570,2350,2350,2350,2350,0
20230908,195200,1277782570,2350,2350,2350,2350,0
20230908,195100,1277782570,2350,2350,2350,2350,0
20230908,195000,1277782570,2350,2350,2350,2350,0
20230908,194900,1277782570,2350,2350,2350,2350,6226
20230908,194800,1277782570,2350,2350,2350,2350,0
20230908,194700,1277782570,2350,2350,2350,2350,0
20230908,194600,1277782570,2350,2350,2350,2350,0
20230908,194500,1277782570,2350,2350,2350,2350,0
20230908,194400,1277782570,2350,2350,2350,2350,0
20230908,194300,1277782570,2350,2350,2350,2350,0
20230908,194200,1277782570,2350,2350,2350,2350,0
20230908,194100,1277782570,2350,2350,2350,2350,0
20230908,194000,1277782570,2350,2350,2350,2350,0
20230908,193900,1277782570,2350,2350,2350,2350,0
20230908,193800,1277782570,2350,2350,2350,2350,0
20230908,193700,1277782570,2350,2350,2350,2350,0
20230908,193600,1277782570,2350,2350,2350,2350,0
20230908,193500,1277782570,2350,2350,2350,2350,0
20230908,193400,1277782570,2350,2350,2350,2350,0
20230908,193300,1277782570,2350,2350,2350,2350,0
20230908,193200,1277782570,2350,2350,2350,2350,0
20230908,193100,1277782570,2350,2350,2350,2350,0
20230908,193000,1277782570,2350,2350,2350,2350,0
20230908,192900,1277782570,2350,2350,2350,2350,0
20230908,192800,1277782570,2350,2350,2350,2350,0
20230908,192700,1277782570,2350,2350,2350,2350,0
20230908,192600,1277782570,2350,2350,2350,2350,0
20230908,192500,1277782570,2350,2350,2350,2350,0
20230908,192400,1277782570,2350,2350,2350,2350,0
20230908,192300,1277782570,2350,2350,2350,2350,0
20230908,192200,1277782570,2350,2350,2350,2350,0
20230908,192100,1277782570,2350,2350,2350,2350,0
20230908,192000,1277782570,2350,2350,2350,2350,0
20230908,191900,1277782570,2350,2350,2350,2350,6226
20230908,191800,1277782570,2350,2350,2350,2350,0
20230908,191700,1277782570,2350,2350,2350,2350,0
20230908,191600,1277782570,2350,2350,2350,2350,0
20230908,191500,1277782570,2350,2350,2350,2350,0
20230908,191400,1277782570,2350,2350,2350,2350,0
20230908,191300,1277782570,2350,2350,2350,2350,0
20230908,191200,1277782570,2350,2350,2350,2350,0
20230908,191100,1277782570,2350,2350,2350,2350,0
20230908,191000,1277782570,2350,2350,2350,2350,0
20230908,190900,1277782570,2350,2350,2350,2350,0
20230908,190800,1277782570,2350,2350,2350,2350,0
20230908,190700,1277782570,2350,2350,2350,2350,0
20230908,190600,1277782570,2350,2350,2350,2350,0
20230908,190500,1277782570,2350,2350,2350,2350,0
20230908,190400,1277782570,2350,2350,2350,2350,0
20230908,190300,1277782570,2350,2350,2350,2350,0
20230908,190200,1277782570,2350,2350,2350,2350,0
20230908,190100,1277782570,2350,2350,2350,2350,0
20230908,190000,1277782570,2350,2350,2350,2350,0
20230908,185900,1277782570,2350,2350,2350,2350,0
20230908,185800,1277782570,2350,2350,2350,2350,0
20230908,185700,1277782570,2350,2350,2350,2350,0
20230908,185600,1277782570,2350,2350,2350,2350,0
20230908,185500,1277782570,2350,2350,2350,2350,0
20230908,185400,1277782570,2350,2350,2350,2350,0
20230908,185300,1277782570,2350,2350,2350,2350,0
20230908,185200,1277782570,2350,2350,2350,2350,0
20230908,185100,1277782570,2350,2350,2350,2350,0
20230908,185000,1277782570,2350,2350,2350,2350,0
20230908,184900,1277782570,2350,2350,2350,2350,6226
20230908,184800,1277782570,2350,2350,2350,2350,0
20230908,184700,1277782570,2350,2350,2350,2350,0
20230908,184600,1277782570,2350,2350,2350,2350,0
20230908,184500,1277782570,2350,2350,2350,2350,0
20230908,184400,1277782570,2350,2350,2350,2350,0
20230908,184300,1277782570,2350,2350,2350,2350,0
20230908,184200,1277782570,2350,2350,2350,2350,0
20230908,184100,1277782570,2350,2350,2350,2350,0
20230908,184000,1277782570,2350,2350,2350,2350,0
20230908,183900,1277782570,2350,2350,2350,2350,0
20230908,183800,1277782570,2350,2350,2350,2350,0
20230908,183700,1277782570,2350,2350,2350,2350,0
20230908,183600,1277782570,2350,2350,2350,2350,0
20230908,183500,1277782570,2350,2350,2350,2350,0
20230908,183400,1277782570,2350,2350,2350,2350,0
20230908,183300,1277782570,2350,2350,2350,2350,0
20230908,183200,1277782570,2350,2350,2350,2350,0
20230908,183100,1277782570,2350,2350,2350,2350,0
20230908,183000,1277782570,2350,2350,2350,2350,0
20230908,182900,1277782570,2350,2350,2350,2350,0
20230908,182800,1277782570,2350,2350,2350,2350,0
20230908,182700,1277782570,2350,2350,2350,2350,0
20230908,182600,1277782570,2350,2350,2350,2350,0
20230908,182500,1277782570,2350,2350,2350,2350,0
20230908,182400,1277782570,2350,2350,2350,2350,0
20230908,182300,1277782570,2350,2350,2350,2350,0
20230908,182200,1277782570,2350,2350,2350,2350,0
20230908,182100,1277782570,2350,2350,2350,2350,0
20230908,182000,1277782570,2350,2350,2350,2350,0
20230908,181900,1277782570,2350,2350,2350,2350,6226
20230908,181800,1277782570,2350,2350,2350,2350,0
20230908,181700,1277782570,2350,2350,2350,2350,0
20230908,181600,1277782570,2350,2350,2350,2350,0
20230908,181500,1277782570,2350,2350,2350,2350,0
20230908,181400,1277782570,2350,2350,2350,2350,0
20230908,181300,1277782570,2350,2350,2350,2350,0
20230908,181200,1277782570,2350,2350,2350,2350,0
20230908,181100,1277782570,2350,2350,2350,2350,0
20230908,181000,1277782570,2350,2350,2350,2350,0
20230908,180900,1277782570,2350,2350,2350,2350,0
20230908,180800,1277782570,2350,2350,2350,2350,0
20230908,180700,1277782570,2350,2350,2350,2350,0
20230908,180600,1277782570,2350,2350,2350,2350,0
20230908,180500,1277782570,2350,2350,2350,2350,0
20230908,180400,1277782570,2350,2350,2350,2350,0
20230908,180300,1277782570,2350,2350,2350,2350,0
20230908,180200,1277782570,2350,2350,2350,2350,0
20230908,180100,1277782570,2350,2350,2350,2350,0
20230908,180000,1277782570,2350,2350,2350,2350,0
20230908,175900,1277782570,2350,2350,2350,2350,0
20230908,175800,1277782570,2350,2350,2350,2350,0
20230908,175700,1277782570,2350,2350,2350,2350,0
20230908,175600,1277782570,2350,2350,2350,2350,0
20230908,175500,1277782570,2350,2350,2350,2350,0
20230908,175400,1277782570,2350,2350,2350,2350,0
20230908,175300,1277782570,2350,2350,2350,2350,0
20230908,175200,1277782570,2350,2350,2350,2350,0
20230908,175100,1277782570,2350,2350,2350,2350,0
20230908,175000,1277782570,2350,2350,2350,2350,0
20230908,174900,1277782570,2350,2350,2350,2350,6226
20230908,174800,1277782570,2350,2350,2350,2350,0
20230908,174700,1277782570,2350,2350,2350,2350,0
20230908,174600,1277782570,2350,2350,2350,2350,0
20230908,174500,1277782570,2350,2350,2350,2350,0
20230908,174400,1277782570,2350,2350,2350,2350,0
20230908,174300,1277782570,2350,2350,2350,2350,0
20230908,174200,1277782570,2350,2350,2350,2350,0
20230908,174100,1277782570,2350,2350,2350,2350,0
20230908,174000,1277782570,2350,2350,2350,2350,0
20230908,173900,1277782570,2350,2350,2350,2350,0
20230908,173800,1277782570,2350,2350,2350,2350,0
20230908,173700,1277782570,2350,2350,2350,2350,0
20230908,173600,1277782570,2350,2350,2350,2350,0
20230908,173500,1277782570,2350,2350,2350,2350,0
20230908,173400,1277782570,2350,2350,2350,2350,0
20230908,173300,1277782570,2350,2350,2350,2350,0
20230908,173200,1277782570,2350,2350,2350,2350,0
20230908,173100,1277782570,2350,2350,2350,2350,0
20230908,173000,1277782570,2350,2350,2350,2350,0
20230908,172900,1277782570,2350,2350,2350,2350,0
20230908,172800,1277782570,2350,2350,2350,2350,0
20230908,172700,1277782570,2350,2350,2350,2350,0
20230908,172600,1277782570,2350,2350,2350,2350,0
20230908,172500,1277782570,2350,2350,2350,2350,0
20230908,172400,1277782570,2350,2350,2350,2350,0
20230908,172300,1277782570,2350,2350,2350,2350,0
20230908,172200,1277782570,2350,2350,2350,2350,0
20230908,172100,1277782570,2350,2350,2350,2350,0
20230908,172000,1277782570,2350,2350,2350,2350,0
20230908,171900,1277782570,2350,2350,2350,2350,6226
20230908,171800,1277782570,2350,2350,2350,2350,0
20230908,171700,1277782570,2350,2350,2350,2350,0
20230908,171600,1277782570,2350,2350,2350,2350,0
20230908,171500,1277782570,2350,2350,2350,2350,0
20230908,171400,1277782570,2350,2350,2350,2350,0
20230908,171300,1277782570,2350,2350,2350,2350,0
20230908,171200,1277782570,2350,2350,2350,2350,0
20230908,171100,1277782570,2350,2350,2350,2350,0
20230908,171000,1277782570,2350,2350,2350,2350,0
20230908,170900,1277782570,2350,2350,2350,2350,0
20230908,170800,1277782570,2350,2350,2350,2350,0
20230908,170700,1277782570,2350,2350,2350,2350,0
20230908,170600,1277782570,2350,2350,2350,2350,0
20230908,170500,1277782570,2350,2350,2350,2350,0
20230908,170400,1277782570,2350,2350,2350,2350,0
20230908,170300,1277782570,2350,2350,2350,2350,0
20230908,170200,1277782570,2350,2350,2350,2350,0
20230908,170100,1277782570,2350,2350,2350,2350,0
20230908,170000,1277782570,2350,2350,2350,2350,0
20230908,165900,1277782570,2350,2350,2350,2350,0
20230908,165800,1277782570,2350,2350,2350,2350,0
20230908,165700,1277782570,2350,2350,2350,2350,0
20230908,165600,1277782570,2350,2350,2350,2350,0
20230908,165500,1277782570,2350,2350,2350,2350,0
20230908,165400,1277782570,2350,2350,2350,2350,0
20230908,165300,1277782570,2350,2350,2350,2350,0
20230908,165200,1277782570,2350,2350,2350,2350,0
20230908,165100,1277782570,2350,2350,2350,2350,0
20230908,165000,1277782570,2350,2350,2350,2350,0
20230908,164900,1277782570,2350,2350,2350,2350,6226
20230908,164800,1277782570,2350,2350,2350,2350,0
20230908,164700,1277782570,2350,2350,2350,2350,0
20230908,164600,1277782570,2350,2350,2350,2350,0
20230908,164500,1277782570,2350,2350,2350,2350,0
20230908,164400,1277782570,2350,2350,2350,2350,0
20230908,164300,1277782570,2350,2350,2350,2350,0
20230908,164200,1277782570,2350,2350,2350,2350,0
20230908,164100,1277782570,2350,2350,2350,2350,0
20230908,164000,1277782570,2350,2350,2350,2350,0
20230908,163900,1277782570,2350,2350,2350,2350,0
20230908,163800,1277782570,2350,2350,2350,2350,0
20230908,163700,1277782570,2350,2350,2350,2350,0
20230908,163600,1277782570,2350,2350,2350,2350,0
20230908,163500,1277782570,2350,2350,2350,2350,0
20230908,163400,1277782570,2350,2350,2350,2350,0
20230908,163300,1277782570,2350,2350,2350,2350,0
20230908,163200,1277782570,2350,2350,2350,2350,0
20230908,163100,1277782570,2350,2350,2350,2350,0
20230908,163000,1277782570,2350,2350,2350,2350,0
20230908,162900,1277782570,2350,2350,2350,2350,0
20230908,162800,1277782570,2350,2350,2350,2350,0
20230908,162700,1277782570,2350,2350,2350,2350,0
20230908,162600,1277782570,2350,2350,2350,2350,0
20230908,162500,1277782570,2350,2350,2350,2350,0
20230908,162400,1277782570,2350,2350,2350,2350,0
20230908,162300,1277782570,2350,2350,2350,2350,0
20230908,162200,1277782570,2350,2350,2350,2350,0
20230908,162100,1277782570,2350,2350,2350,2350,0
20230908,162000,1277782570,2350,2350,2350,2350,0
20230908,161900,1277782570,2350,2350,2350,2350,6226
20230908,161800,1277782570,2350,2350,2350,2350,0
20230908,161700,1277782570,2350,2350,2350,2350,0
20230908,161600,1277782570,2350,2350,2350,2350,0
20230908,161500,1277782570,2350,2350,2350,2350,0
20230908,161400,1277782570,2350,2350,2350,2350,0
20230908,161300,1277782570,2350,2350,2350,2350,0
20230908,161200,1277782570,2350,2350,2350,2350,0
20230908,161100,1277782570,2350,2350,2350,2350,0
20230908,161000,1277782570,2350,2350,2350,2350,0
20230908,160900,1277782570,2350,2350,2350,2350,0
20230908,160800,1277782570,2350,2350,2350,2350,0
20230908,160700,1277782570,2350,2350,2350,2350,0
20230908,160600,1277782570,2350,2350,2350,2350,0
20230908,160500,1277782570,2350,2350,2350,2350,0
20230908,160400,1277782570,2350,2350,2350,2350,0
20230908,160300,1277782570,2350,2350,2350,2350,0
20230908,160200,1277782570,2350,2350,2350,2350,0
20230908,160100,1277782570,2350,2350,2350,2350,0
20230908,160000,1277782570,2350,2350,2350,2350,0
20230908,155900,1277782570,2350,2350,2350,2350,0
20230908,155800,1277782570,2350,2350,2350,2350,0
20230908,155700,1277782570,2350,2350,2350,2350,0
20230908,155600,1277782570,2350,2350,2350,2350,0
20230908,155500,1277782570,2350,2350,2350,2350,0
20230908,155400,1277782570,2350,2350,2350,2350,0
20230908,155300,1277782570,2350,2350,2350,2350,0
20230908,155200,1277782570,2350,2350,2350,2350,0
20230908,155100,1277782570,2350,2350,2350,2350,0
20230908,155000,1277782570,2350,2350,2350,2350,0
20230908,154900,1277782570,2350,2350,2350,2350,6226
20230908,154800,1277782570,2350,2350,2350,2350,0
20230908,154700,1277782570,2350,2350,2350,2350,0
20230908,154600,1277782570,2350,2350,2350,2350,0
20230908,154500,1277782570,2350,2350,2350,2350,0
20230908,154400,1277782570,2350,2350,2350,2350,0
20230908,154300,1277782570,2350,2350,2350,2350,0
20230908,154200,1277782570,2350,2350,2350,2350,0
20230908,154100,1277782570,2350,2350,2350,2350,0
20230908,154000,1277782570,2350,2350,2350,2350,0
20230908,153900,1277782570,2350,2350,2350,2350,0
20230908,153800,1277782570,2350,2350,2350,2350,0
20230908,153700,1277782570,2350,2350,2350,2350,0
20230908,153600,1277782570,2350,2350,2350,2350,0
20230908,153500,1277782570,2350,2350,2350,2350,0
20230908,153400,1277782570,2350,2350,2350,2350,0
20230908,153300,1277782570,2350,2350,2350,2350,0
20230908,153200,1277782570,2350,2350,2350,2350,0
20230908,153100,1277782570,2350,2350,2350,2350,0
20230908,153000,1277782570,2350,2350,2350,2350,6226
20230908,152900,1263151470,2360,2360,2360,2360,0
20230908,152800,1263151470,2360,2360,2360,2360,0
20230908,152700,1263151470,2360,2360,2360,2360,0
20230908,152600,1263151470,2360,2360,2360,2360,0
20230908,152500,1263151470,2360,2360,2360,2360,0
20230908,152400,1263151470,2360,2360,2360,2360,0
20230908,152300,1263151470,2360,2360,2360,2360,0
20230908,152200,1263151470,2360,2360,2360,2360,0
20230908,152100,1263151470,2360,2360,2360,2360,0
20230908,152000,1263151470,2360,2360,2360,2360,0
20230908,151900,1263151470,2360,2355,2360,2355,591
20230908,151800,1261759570,2360,2360,2360,2350,1930
20230908,151700,1257220625,2360,2355,2360,2355,502
20230908,151600,1256038405,2365,2365,2365,2355,4364
20230908,151500,1245741175,2365,2365,2365,2360,539
20230908,151400,1244468990,2360,2360,2360,2360,2336
20230908,151300,1238956030,2355,2345,2365,2345,865
20230908,151200,1236922585,2365,2355,2365,2355,532
20230908,151100,1235669715,2355,2355,2355,2355,432
20230908,151000,1234652355,2355,2340,2355,2340,2
20230908,150900,1234647660,2335,2345,2365,2335,15071
20230908,150800,1199207255,2335,2335,2335,2335,326
20230908,150700,1198446045,2345,2345,2345,2345,0
20230908,150600,1198446045,2345,2340,2345,2335,826
20230908,150500,1196513490,2340,2340,2340,2335,2181
20230908,150400,1191420625,2340,2340,2340,2335,2048
20230908,150300,1186631305,2340,2340,2340,2340,2
20230908,150200,1186626625,2340,2340,2340,2340,589
20230908,150100,1185248365,2340,2340,2340,2340,651
20230908,150000,1183725025,2340,2340,2340,2340,551
20230908,145900,1182435685,2335,2335,2335,2335,100
20230908,145800,1182202185,2340,2340,2340,2340,0
20230908,145700,1182202185,2340,2340,2340,2340,2
20230908,145600,1182197505,2340,2340,2340,2340,0
20230908,145500,1182197505,2340,2340,2340,2340,10
20230908,145400,1182174105,2340,2340,2340,2340,1000
20230908,145300,1179834105,2340,2340,2340,2340,0
20230908,145200,1179834105,2340,2340,2340,2340,0
20230908,145100,1179834105,2340,2335,2340,2330,1736
20230908,145000,1175787970,2335,2340,2340,2335,2
20230908,144900,1175783295,2335,2335,2340,2335,885
20230908,144800,1173716795,2340,2340,2340,2340,147
20230908,144700,1173372815,2340,2340,2340,2340,505
20230908,144600,1172191115,2335,2340,2340,2335,51
20230908,144500,1172072025,2340,2340,2340,2340,1
20230908,144400,1172069685,2335,2335,2335,2335,4629
20230908,144300,1161260970,2335,2335,2335,2335,1000
20230908,144200,1158925970,2340,2340,2340,2340,0
20230908,144100,1158925970,2340,2340,2340,2340,11
20230908,144000,1158900230,2340,2340,2340,2340,42
20230908,143900,1158801950,2340,2340,2340,2340,1005
20230908,143800,1156450250,2340,2340,2340,2340,600
20230908,143700,1155046250,2340,2335,2340,2335,1158
20230908,143600,1152342300,2340,2340,2340,2340,0
20230908,143500,1152342300,2340,2340,2340,2340,607
20230908,143400,1150921920,2335,2340,2340,2335,284
20230908,143300,1150258335,2340,2335,2340,2335,17
20230908,143200,1150218560,2340,2340,2340,2340,1
20230908,143100,1150216220,2340,2340,2340,2340,0
20230908,143000,1150216220,2340,2340,2340,2340,12
20230908,142900,1150188140,2335,2340,2340,2335,224
20230908,142800,1149663985,2340,2340,2340,2340,620
20230908,142700,1148213185,2340,2340,2340,2340,0
20230908,142600,1148213185,2340,2340,2340,2340,0
20230908,142500,1148213185,2340,2335,2340,2335,538
20230908,142400,1146956945,2335,2335,2335,2330,158
20230908,142300,1146588040,2335,2335,2335,2335,273
20230908,142200,1145950585,2335,2330,2335,2330,787
20230908,142100,1144114740,2330,2330,2330,2330,340
20230908,142000,1143322540,2330,2330,2330,2330,4695
20230908,141900,1132383190,2330,2330,2330,2330,0
20230908,141800,1132383190,2330,2330,2330,2330,304
20230908,141700,1131674870,2340,2340,2340,2340,0
20230908,141600,1131674870,2340,2340,2340,2340,3
20230908,141500,1131667850,2340,2340,2340,2340,0
20230908,141400,1131667850,2340,2340,2340,2340,117
20230908,141300,1131394070,2340,2340,2340,2340,0
20230908,141200,1131394070,2340,2340,2340,2325,2062
20230908,141100,1126596150,2340,2340,2340,2340,400
20230908,141000,1125660150,2340,2340,2340,2340,4
20230908,140900,1125650790,2335,2335,2335,2335,0
20230908,140800,1125650790,2335,2335,2335,2335,30
20230908,140700,1125580740,2340,2340,2340,2340,0
20230908,140600,1125580740,2340,2340,2340,2340,0
20230908,140500,1125580740,2340,2340,2340,2340,0
20230908,140400,1125580740,2340,2340,2340,2340,507
20230908,140300,1124394360,2340,2335,2340,2335,1350
20230908,140200,1121242105,2335,2340,2340,2335,836
20230908,140100,1119289445,2340,2340,2340,2340,0
20230908,140000,1119289445,2340,2340,2340,2340,0
20230908,135900,1119289445,2340,2340,2340,2340,120
20230908,135800,1119008645,2340,2340,2340,2340,500
20230908,135700,1117838645,2340,2340,2340,2340,5
20230908,135600,1117826945,2340,2340,2340,2340,220
20230908,135500,1117312145,2340,2340,2340,2340,0
20230908,135400,1117312145,2340,2340,2340,2340,54
20230908,135300,1117185785,2340,2340,2340,2340,0
20230908,135200,1117185785,2340,2340,2340,2340,300
20230908,135100,1116483785,2340,2340,2340,2340,0
20230908,135000,1116483785,2340,2340,2340,2340,1
20230908,134900,1116481445,2340,2340,2340,2340,0
20230908,134800,1116481445,2340,2340,2340,2340,1
20230908,134700,1116479105,2325,2325,2325,2325,0
20230908,134600,1116479105,2325,2325,2325,2325,10
20230908,134500,1116455855,2325,2325,2325,2325,0
20230908,134400,1116455855,2325,2330,2330,2325,1853
20230908,134300,1112141010,2330,2330,2330,2330,0
20230908,134200,1112141010,2330,2330,2330,2330,0
20230908,134100,1112141010,2330,2330,2330,2330,0
20230908,134000,1112141010,2330,2330,2330,2330,40
20230908,133900,1112047810,2340,2340,2340,2340,0
20230908,133800,1112047810,2340,2340,2340,2340,0
20230908,133700,1112047810,2340,2340,2340,2340,0
20230908,133600,1112047810,2340,2340,2340,2340,0
20230908,133500,1112047810,2340,2340,2340,2340,0
20230908,133400,1112047810,2340,2335,2340,2335,119
20230908,133300,1111769930,2335,2330,2335,2330,859
20230908,133200,1109768265,2330,2340,2340,2330,1350
20230908,133100,1106620765,2340,2340,2340,2340,1000
20230908,133000,1104280765,2345,2345,2345,2345,0
20230908,132900,1104280765,2345,2345,2345,2345,0
20230908,132800,1104280765,2345,2345,2345,2345,4
20230908,132700,1104271385,2345,2330,2345,2330,1187
20230908,132600,1101496675,2330,2330,2330,2330,0
20230908,132500,1101496675,2330,2330,2330,2330,10
20230908,132400,1101473375,2345,2345,2345,2345,0
20230908,132300,1101473375,2345,2345,2345,2345,1
20230908,132200,1101471030,2330,2345,2345,2330,926
20230908,132100,1099304830,2350,2350,2350,2350,0
20230908,132000,1099304830,2350,2350,2350,2350,25
20230908,131900,1099246080,2350,2350,2350,2350,7
20230908,131800,1099229630,2350,2350,2350,2350,0
20230908,131700,1099229630,2350,2350,2350,2350,2
20230908,131600,1099224930,2340,2340,2340,2340,0
20230908,131500,1099224930,2340,2340,2340,2340,117
20230908,131400,1098951150,2340,2345,2350,2340,2558
20230908,131300,1092953100,2345,2345,2345,2345,100
20230908,131200,1092718600,2340,2340,2340,2340,778
20230908,131100,1090898080,2345,2345,2345,2345,382
20230908,131000,1090002290,2345,2345,2345,2345,0
20230908,130900,1090002290,2345,2345,2345,2345,10
20230908,130800,1089978840,2345,2345,2345,2345,0
20230908,130700,1089978840,2345,2345,2345,2345,0
20230908,130600,1089978840,2345,2345,2345,2345,0
20230908,130500,1089978840,2345,2345,2345,2345,0
20230908,130400,1089978840,2345,2345,2345,2345,14
20230908,130300,1089946010,2345,2345,2345,2345,5
20230908,130200,1089934285,2345,2345,2345,2345,5
20230908,130100,1089922560,2340,2340,2340,2340,0
20230908,130000,1089922560,2340,2340,2340,2340,0
20230908,125900,1089922560,2340,2335,2340,2335,61
20230908,125800,1089780025,2335,2335,2335,2335,900
20230908,125700,1087678525,2335,2335,2335,2335,430
20230908,125600,1086674475,2335,2330,2335,2330,1285
20230908,125500,1083676500,2335,2335,2335,2335,263
20230908,125400,1083062395,2335,2325,2335,2325,4490
20230908,125300,1072621310,2320,2320,2320,2320,2100
20230908,125200,1067749310,2320,2320,2320,2310,43917
20230908,125100,966230370,2320,2320,2320,2315,2691
20230908,125000,959994410,2325,2330,2330,2325,1584
20230908,124900,956311180,2330,2330,2330,2330,600
20230908,124800,954913180,2330,2325,2330,2325,374
20230908,124700,954042615,2320,2320,2320,2320,0
20230908,124600,954042615,2320,2325,2325,2320,157
20230908,124500,953677595,2330,2330,2330,2330,0
20230908,124400,953677595,2330,2330,2330,2330,3459
20230908,124300,945618125,2330,2335,2335,2330,112
20230908,124200,945356665,2335,2335,2335,2335,2
20230908,124100,945351995,2330,2335,2335,2330,366
20230908,124000,944498845,2330,2330,2330,2330,417
20230908,123900,943527235,2330,2330,2330,2330,200
20230908,123800,943061235,2345,2335,2345,2330,2001
20230908,123700,938392840,2345,2345,2345,2345,200
20230908,123600,937923840,2345,2340,2345,2335,1371
20230908,123500,934717525,2335,2335,2335,2335,330
20230908,123400,933946975,2350,2350,2350,2350,0
20230908,123300,933946975,2350,2350,2350,2350,0
20230908,123200,933946975,2350,2350,2350,2350,29
20230908,123100,933878825,2350,2345,2350,2345,251
20230908,123000,933290225,2350,2350,2350,2350,0
20230908,122900,933290225,2350,2350,2350,2350,0
20230908,122800,933290225,2350,2350,2350,2350,0
20230908,122700,933290225,2350,2350,2350,2350,2
20230908,122600,933285525,2335,2335,2335,2335,203
20230908,122500,932811520,2350,2340,2350,2335,1896
20230908,122400,928380915,2350,2350,2350,2350,21
20230908,122300,928331565,2350,2350,2350,2350,0
20230908,122200,928331565,2350,2350,2350,2350,0
20230908,122100,928331565,2350,2350,2350,2350,136
20230908,122000,928011965,2350,2350,2350,2350,0
20230908,121900,928011965,2350,2350,2350,2350,242
20230908,121800,927443265,2350,2340,2350,2340,129
20230908,121700,927140895,2340,2340,2340,2340,2
20230908,121600,927136215,2340,2340,2340,2340,1
20230908,121500,927133875,2340,2340,2340,2340,1001
20230908,121400,924791535,2335,2340,2340,2335,338
20230908,121300,924001115,2340,2335,2340,2335,156
20230908,121200,923636575,2340,2340,2340,2340,544
20230908,121100,922363615,2350,2350,2350,2350,1
20230908,121000,922361265,2350,2350,2350,2350,0
20230908,120900,922361265,2350,2350,2350,2350,0
20230908,120800,922361265,2350,2350,2350,2350,2127
20230908,120700,917362815,2350,2350,2350,2350,21
20230908,120600,917313465,2335,2350,2350,2335,20
20230908,120500,917266615,2350,2335,2350,2335,8262
20230908,120400,897933185,2340,2340,2340,2340,0
20230908,120300,897933185,2340,2340,2340,2340,10
20230908,120200,897909785,2340,2335,2340,2335,182
20230908,120100,897484765,2335,2350,2350,2335,70
20230908,120000,897321210,2350,2350,2350,2350,0
20230908,115900,897321210,2350,2350,2350,2350,1
20230908,115800,897318860,2340,2350,2350,2340,1686
20230908,115700,893373570,2350,2350,2350,2340,1125
20230908,115600,890739820,2350,2350,2350,2350,0
20230908,115500,890739820,2350,2350,2350,2350,0
20230908,115400,890739820,2350,2350,2350,2350,303
20230908,115300,890027770,2345,2350,2350,2345,2813
20230908,115200,883430760,2350,2350,2350,2350,6
20230908,115100,883416660,2350,2345,2350,2345,11
20230908,115000,883390815,2350,2350,2350,2350,465
20230908,114900,882298065,2350,2345,2350,2345,103
20230908,114800,882056500,2345,2345,2345,2345,51
20230908,114700,881936905,2350,2350,2350,2350,5
20230908,114600,881925155,2350,2350,2350,2350,1920
20230908,114500,877413155,2355,2355,2355,2355,2
20230908,114400,877408445,2355,2355,2355,2355,516
20230908,114300,876193265,2355,2355,2355,2355,20
20230908,114200,876146165,2355,2355,2355,2355,0
20230908,114100,876146165,2355,2355,2355,2355,389
20230908,114000,875230070,2355,2355,2355,2355,0
20230908,113900,875230070,2355,2355,2355,2355,100
20230908,113800,874994570,2355,2355,2355,2355,305
20230908,113700,874276295,2355,2355,2355,2355,83
20230908,113600,874080830,2355,2355,2355,2355,102
20230908,113500,873840620,2345,2355,2355,2345,10
20230908,113400,873817160,2350,2350,2350,2350,187
20230908,113300,873377710,2350,2350,2350,2350,284
20230908,113200,872710310,2355,2355,2355,2355,0
20230908,113100,872710310,2355,2355,2355,2355,0
20230908,113000,872710310,2355,2355,2355,2355,129
20230908,112900,872406515,2355,2355,2355,2355,150
20230908,112800,872053265,2355,2355,2355,2355,0
20230908,112700,872053265,2355,2350,2355,2350,154
20230908,112600,871691360,2355,2355,2355,2355,0
20230908,112500,871691360,2355,2355,2355,2350,266
20230908,112400,871065030,2350,2350,2350,2350,2170
20230908,112300,865965530,2350,2345,2350,2345,277
20230908,112200,865315960,2345,2340,2345,2340,450
20230908,112100,864262950,2345,2345,2345,2335,106
20230908,112000,864014900,2340,2335,2350,2335,2484
20230908,111900,858202845,2345,2355,2355,2305,74679
20230908,111800,685415635,2365,2365,2365,2365,52
20230908,111700,685292655,2370,2370,2370,2370,0
20230908,111600,685292655,2370,2355,2370,2355,43
20230908,111500,685191375,2370,2370,2370,2370,0
20230908,111400,685191375,2370,2370,2370,2370,56
20230908,111300,685058655,2370,2370,2370,2370,0
20230908,111200,685058655,2370,2370,2370,2370,8909
20230908,111100,663944325,2370,2360,2370,2360,625
20230908,111000,662468885,2360,2355,2360,2355,262
20230908,110900,661851215,2360,2360,2360,2360,106
20230908,110800,661601055,2355,2355,2355,2355,322
20230908,110700,660842745,2355,2355,2355,2355,53
20230908,110600,660717930,2355,2355,2355,2355,1
20230908,110500,660715575,2360,2360,2360,2360,0
20230908,110400,660715575,2360,2350,2360,2345,1105
20230908,110300,658122530,2345,2355,2355,2345,1009
20230908,110200,655747950,2360,2360,2360,2360,100
20230908,110100,655511950,2360,2360,2360,2360,161
20230908,110000,655131990,2350,2360,2360,2350,4878
20230908,105900,643659960,2360,2360,2360,2355,501
20230908,105800,642477930,2350,2360,2360,2350,5400
20230908,105700,629772375,2370,2370,2370,2370,0
20230908,105600,629772375,2370,2360,2370,2360,208
20230908,105500,629281485,2360,2360,2360,2355,1167
20230908,105400,626533190,2360,2360,2360,2355,1801
20230908,105300,622291825,2360,2365,2365,2360,400
20230908,105200,621346825,2370,2370,2370,2370,0
20230908,105100,621346825,2370,2355,2370,2355,2067
20230908,105000,616479010,2355,2365,2370,2355,6817
20230908,104900,600370540,2370,2365,2375,2365,303
20230908,104800,599653770,2370,2375,2380,2370,109
20230908,104700,599394910,2375,2370,2375,2365,8508
20230908,104600,579254400,2375,2380,2380,2375,64
20230908,104500,579102385,2375,2375,2375,2375,799
20230908,104400,577204760,2380,2380,2380,2380,498
20230908,104300,576019520,2380,2380,2380,2380,110
20230908,104200,575757720,2380,2380,2385,2380,221
20230908,104100,575230685,2380,2375,2385,2375,12
20230908,104000,575202120,2375,2375,2385,2375,34
20230908,103900,575121330,2375,2375,2385,2375,867
20230908,103800,573062065,2375,2385,2385,2375,2204
20230908,103700,567820490,2390,2390,2390,2390,100
20230908,103600,567581490,2380,2390,2390,2380,262
20230908,103500,566957920,2380,2385,2385,2380,1301
20230908,103400,563859240,2385,2390,2390,2385,229
20230908,103300,563313065,2380,2390,2395,2380,1831
20230908,103200,558937485,2395,2390,2395,2390,1512
20230908,103100,555323795,2395,2390,2395,2390,1021
20230908,103000,552883500,2390,2385,2390,2385,1284
20230908,102900,549821155,2385,2385,2385,2385,1
20230908,102800,549818770,2375,2380,2380,2375,2133
20230908,102700,544752170,2385,2385,2385,2380,56
20230908,102600,544618810,2385,2385,2385,2380,1680
20230908,102500,540620400,2385,2390,2395,2385,736
20230908,102400,538863355,2395,2395,2395,2395,115
20230908,102300,538587930,2395,2390,2395,2390,16
20230908,102200,538549685,2395,2395,2395,2395,281
20230908,102100,537876690,2385,2400,2400,2385,5328
20230908,102000,525154660,2400,2400,2400,2390,7812
20230908,101900,506463640,2395,2405,2410,2395,7013
20230908,101800,489647870,2400,2410,2415,2400,8775
20230908,101700,468532930,2410,2405,2415,2405,4490
20230908,101600,457720490,2405,2400,2420,2400,25951
20230908,101500,395052675,2420,2400,2425,2390,6230
20230908,101400,380026230,2400,2395,2405,2395,4203
20230908,101300,369947410,2395,2380,2395,2375,9380
20230908,101200,347596960,2375,2375,2375,2375,1798
20230908,101100,343326710,2380,2375,2380,2375,817
20230908,101000,341384055,2375,2375,2375,2375,1166
20230908,100900,338614805,2370,2375,2375,2370,354
20230908,100800,337775575,2375,2370,2375,2370,4384
20230908,100700,327383355,2370,2355,2370,2355,3185
20230908,100600,319870985,2355,2350,2355,2350,633
20230908,100500,318383420,2350,2350,2355,2350,1086
20230908,100400,315831310,2340,2340,2345,2340,9221
20230908,100300,294237065,2340,2330,2340,2330,230
20230908,100200,293698905,2340,2340,2340,2340,7
20230908,100100,293682525,2340,2345,2345,2340,599
20230908,100000,292279800,2345,2340,2345,2330,14549
20230908,095900,258371645,2330,2340,2340,2330,748
20230908,095800,256626305,2340,2340,2340,2340,151
20230908,095700,256272965,2340,2340,2345,2340,122
20230908,095600,255987460,2345,2340,2345,2340,501
20230908,095500,254815110,2340,2330,2340,2330,3626
20230908,095400,246353575,2325,2325,2330,2325,680
20230908,095300,244772570,2330,2325,2330,2325,120
20230908,095200,244493065,2330,2330,2330,2325,2562
20230908,095100,238532910,2330,2330,2330,2330,1
20230908,095000,238530580,2325,2320,2325,2320,5486
20230908,094900,225776065,2325,2325,2325,2325,1482
20230908,094800,222330415,2330,2335,2335,2330,1509
20230908,094700,218814410,2335,2335,2335,2335,0
20230908,094600,218814410,2335,2335,2335,2335,38
20230908,094500,218725680,2335,2335,2335,2335,37
20230908,094400,218639285,2335,2335,2335,2335,80
20230908,094300,218452485,2330,2335,2335,2330,341
20230908,094200,217656455,2335,2330,2335,2330,15
20230908,094100,217621435,2335,2335,2335,2335,93
20230908,094000,217404280,2335,2335,2335,2330,461
20230908,093900,216328345,2335,2330,2335,2330,582
20230908,093800,214972260,2330,2335,2335,2330,15
20230908,093700,214937300,2335,2325,2335,2325,26
20230908,093600,214876600,2335,2330,2335,2325,696
20230908,093500,213254410,2335,2335,2335,2335,102
20230908,093400,213016240,2335,2330,2335,2330,87
20230908,093300,212813255,2335,2325,2335,2325,1120
20230908,093200,210209225,2345,2340,2350,2320,12063
20230908,093100,182079760,2345,2345,2350,2345,2419
20230908,093000,176407180,2350,2350,2350,2350,1
20230908,092900,176404830,2350,2355,2355,2350,976
20230908,092800,174110230,2355,2355,2355,2355,0
20230908,092700,174110230,2355,2350,2355,2350,2051
20230908,092600,169285180,2350,2340,2350,2340,223
20230908,092500,168761960,2350,2350,2350,2345,348
20230908,092400,167945865,2355,2355,2355,2350,445
20230908,092300,166899890,2355,2365,2370,2350,17583
20230908,092200,125430920,2370,2375,2375,2365,1792
20230908,092100,121188635,2375,2375,2375,2370,2627
20230908,092000,114951690,2375,2370,2375,2370,729
20230908,091900,113221840,2375,2370,2375,2370,4062
20230908,091800,103589600,2375,2370,2375,2370,1637
20230908,091700,99704725,2375,2360,2375,2360,5553
20230908,091600,86564475,2360,2365,2365,2360,1799
20230908,091500,82311835,2365,2365,2365,2360,1043
20230908,091400,79845200,2365,2360,2365,2360,2893
20230908,091300,73017715,2355,2350,2360,2350,3775
20230908,091200,64130045,2350,2330,2350,2330,8960
20230908,091100,43154695,2330,2335,2335,2330,225
20230908,091000,42629465,2335,2335,2335,2335,3
20230908,090900,42622460,2330,2330,2330,2330,526
20230908,090800,41396880,2335,2320,2335,2320,167
20230908,090700,41009125,2320,2335,2335,2320,26
20230908,090600,40948635,2320,2335,2335,2320,10977
20230908,090500,15458575,2335,2340,2340,2335,35
20230908,090400,15376715,2345,2340,2345,2340,131
20230908,090300,15070170,2345,2345,2345,2345,419
20230908,090200,14087615,2340,2320,2340,2320,1757
20230908,090100,9986335,2340,2340,2345,2340,1183
20230908,090000,7217665,2325,2345,2345,2325,3082