stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191500,1679335890,2645,2645,2645,2645,13691
20230905,191400,1679335890,2645,2645,2645,2645,0
20230905,191300,1679335890,2645,2645,2645,2645,0
20230905,191200,1679335890,2645,2645,2645,2645,0
20230905,191100,1679335890,2645,2645,2645,2645,0
20230905,191000,1679335890,2645,2645,2645,2645,0
20230905,190900,1679335890,2645,2645,2645,2645,0
20230905,190800,1679335890,2645,2645,2645,2645,0
20230905,190700,1679335890,2645,2645,2645,2645,0
20230905,190600,1679335890,2645,2645,2645,2645,0
20230905,190500,1679335890,2645,2645,2645,2645,0
20230905,190400,1679335890,2645,2645,2645,2645,0
20230905,190300,1679335890,2645,2645,2645,2645,0
20230905,190200,1679335890,2645,2645,2645,2645,0
20230905,190100,1679335890,2645,2645,2645,2645,0
20230905,190000,1679335890,2645,2645,2645,2645,0
20230905,185900,1679335890,2645,2645,2645,2645,0
20230905,185800,1679335890,2645,2645,2645,2645,0
20230905,185700,1679335890,2645,2645,2645,2645,0
20230905,185600,1679335890,2645,2645,2645,2645,0
20230905,185500,1679335890,2645,2645,2645,2645,0
20230905,185400,1679335890,2645,2645,2645,2645,0
20230905,185300,1679335890,2645,2645,2645,2645,0
20230905,185200,1679335890,2645,2645,2645,2645,0
20230905,185100,1679335890,2645,2645,2645,2645,0
20230905,185000,1679335890,2645,2645,2645,2645,0
20230905,184900,1679335890,2645,2645,2645,2645,0
20230905,184800,1679335890,2645,2645,2645,2645,0
20230905,184700,1679335890,2645,2645,2645,2645,0
20230905,184600,1679335890,2645,2645,2645,2645,0
20230905,184500,1679335890,2645,2645,2645,2645,13691
20230905,184400,1679335890,2645,2645,2645,2645,0
20230905,184300,1679335890,2645,2645,2645,2645,0
20230905,184200,1679335890,2645,2645,2645,2645,0
20230905,184100,1679335890,2645,2645,2645,2645,0
20230905,184000,1679335890,2645,2645,2645,2645,0
20230905,183900,1679335890,2645,2645,2645,2645,0
20230905,183800,1679335890,2645,2645,2645,2645,0
20230905,183700,1679335890,2645,2645,2645,2645,0
20230905,183600,1679335890,2645,2645,2645,2645,0
20230905,183500,1679335890,2645,2645,2645,2645,0
20230905,183400,1679335890,2645,2645,2645,2645,0
20230905,183300,1679335890,2645,2645,2645,2645,0
20230905,183200,1679335890,2645,2645,2645,2645,0
20230905,183100,1679335890,2645,2645,2645,2645,0
20230905,183000,1679335890,2645,2645,2645,2645,0
20230905,182900,1679335890,2645,2645,2645,2645,0
20230905,182800,1679335890,2645,2645,2645,2645,0
20230905,182700,1679335890,2645,2645,2645,2645,0
20230905,182600,1679335890,2645,2645,2645,2645,0
20230905,182500,1679335890,2645,2645,2645,2645,0
20230905,182400,1679335890,2645,2645,2645,2645,0
20230905,182300,1679335890,2645,2645,2645,2645,0
20230905,182200,1679335890,2645,2645,2645,2645,0
20230905,182100,1679335890,2645,2645,2645,2645,0
20230905,182000,1679335890,2645,2645,2645,2645,0
20230905,181900,1679335890,2645,2645,2645,2645,0
20230905,181800,1679335890,2645,2645,2645,2645,0
20230905,181700,1679335890,2645,2645,2645,2645,0
20230905,181600,1679335890,2645,2645,2645,2645,0
20230905,181500,1679335890,2645,2645,2645,2645,13691
20230905,181400,1679335890,2645,2645,2645,2645,0
20230905,181300,1679335890,2645,2645,2645,2645,0
20230905,181200,1679335890,2645,2645,2645,2645,0
20230905,181100,1679335890,2645,2645,2645,2645,0
20230905,181000,1679335890,2645,2645,2645,2645,0
20230905,180900,1679335890,2645,2645,2645,2645,0
20230905,180800,1679335890,2645,2645,2645,2645,0
20230905,180700,1679335890,2645,2645,2645,2645,0
20230905,180600,1679335890,2645,2645,2645,2645,0
20230905,180500,1679335890,2645,2645,2645,2645,0
20230905,180400,1679335890,2645,2645,2645,2645,0
20230905,180300,1679335890,2645,2645,2645,2645,0
20230905,180200,1679335890,2645,2645,2645,2645,0
20230905,180100,1679335890,2645,2645,2645,2645,0
20230905,180000,1679335890,2645,2645,2645,2645,0
20230905,175900,1679335890,2645,2645,2645,2645,0
20230905,175800,1679335890,2645,2645,2645,2645,0
20230905,175700,1679335890,2645,2645,2645,2645,0
20230905,175600,1679335890,2645,2645,2645,2645,0
20230905,175500,1679335890,2645,2645,2645,2645,0
20230905,175400,1679335890,2645,2645,2645,2645,0
20230905,175300,1679335890,2645,2645,2645,2645,0
20230905,175200,1679335890,2645,2645,2645,2645,0
20230905,175100,1679335890,2645,2645,2645,2645,0
20230905,175000,1679335890,2645,2645,2645,2645,0
20230905,174900,1679335890,2645,2645,2645,2645,0
20230905,174800,1679335890,2645,2645,2645,2645,0
20230905,174700,1679335890,2645,2645,2645,2645,0
20230905,174600,1679335890,2645,2645,2645,2645,0
20230905,174500,1679335890,2645,2645,2645,2645,13691
20230905,174400,1679335890,2645,2645,2645,2645,0
20230905,174300,1679335890,2645,2645,2645,2645,0
20230905,174200,1679335890,2645,2645,2645,2645,0
20230905,174100,1679335890,2645,2645,2645,2645,0
20230905,174000,1679335890,2645,2645,2645,2645,0
20230905,173900,1679335890,2645,2645,2645,2645,0
20230905,173800,1679335890,2645,2645,2645,2645,0
20230905,173700,1679335890,2645,2645,2645,2645,0
20230905,173600,1679335890,2645,2645,2645,2645,0
20230905,173500,1679335890,2645,2645,2645,2645,0
20230905,173400,1679335890,2645,2645,2645,2645,0
20230905,173300,1679335890,2645,2645,2645,2645,0
20230905,173200,1679335890,2645,2645,2645,2645,0
20230905,173100,1679335890,2645,2645,2645,2645,0
20230905,173000,1679335890,2645,2645,2645,2645,0
20230905,172900,1679335890,2645,2645,2645,2645,0
20230905,172800,1679335890,2645,2645,2645,2645,0
20230905,172700,1679335890,2645,2645,2645,2645,0
20230905,172600,1679335890,2645,2645,2645,2645,0
20230905,172500,1679335890,2645,2645,2645,2645,0
20230905,172400,1679335890,2645,2645,2645,2645,0
20230905,172300,1679335890,2645,2645,2645,2645,0
20230905,172200,1679335890,2645,2645,2645,2645,0
20230905,172100,1679335890,2645,2645,2645,2645,0
20230905,172000,1679335890,2645,2645,2645,2645,0
20230905,171900,1679335890,2645,2645,2645,2645,0
20230905,171800,1679335890,2645,2645,2645,2645,0
20230905,171700,1679335890,2645,2645,2645,2645,0
20230905,171600,1679335890,2645,2645,2645,2645,0
20230905,171500,1679335890,2645,2645,2645,2645,13691
20230905,171400,1679335890,2645,2645,2645,2645,0
20230905,171300,1679335890,2645,2645,2645,2645,0
20230905,171200,1679335890,2645,2645,2645,2645,0
20230905,171100,1679335890,2645,2645,2645,2645,0
20230905,171000,1679335890,2645,2645,2645,2645,0
20230905,170900,1679335890,2645,2645,2645,2645,0
20230905,170800,1679335890,2645,2645,2645,2645,0
20230905,170700,1679335890,2645,2645,2645,2645,0
20230905,170600,1679335890,2645,2645,2645,2645,0
20230905,170500,1679335890,2645,2645,2645,2645,0
20230905,170400,1679335890,2645,2645,2645,2645,0
20230905,170300,1679335890,2645,2645,2645,2645,0
20230905,170200,1679335890,2645,2645,2645,2645,0
20230905,170100,1679335890,2645,2645,2645,2645,0
20230905,170000,1679335890,2645,2645,2645,2645,0
20230905,165900,1679335890,2645,2645,2645,2645,0
20230905,165800,1679335890,2645,2645,2645,2645,0
20230905,165700,1679335890,2645,2645,2645,2645,0
20230905,165600,1679335890,2645,2645,2645,2645,0
20230905,165500,1679335890,2645,2645,2645,2645,0
20230905,165400,1679335890,2645,2645,2645,2645,0
20230905,165300,1679335890,2645,2645,2645,2645,0
20230905,165200,1679335890,2645,2645,2645,2645,0
20230905,165100,1679335890,2645,2645,2645,2645,0
20230905,165000,1679335890,2645,2645,2645,2645,0
20230905,164900,1679335890,2645,2645,2645,2645,0
20230905,164800,1679335890,2645,2645,2645,2645,0
20230905,164700,1679335890,2645,2645,2645,2645,0
20230905,164600,1679335890,2645,2645,2645,2645,0
20230905,164500,1679335890,2645,2645,2645,2645,13691
20230905,164400,1679335890,2645,2645,2645,2645,0
20230905,164300,1679335890,2645,2645,2645,2645,0
20230905,164200,1679335890,2645,2645,2645,2645,0
20230905,164100,1679335890,2645,2645,2645,2645,0
20230905,164000,1679335890,2645,2645,2645,2645,0
20230905,163900,1679335890,2645,2645,2645,2645,0
20230905,163800,1679335890,2645,2645,2645,2645,0
20230905,163700,1679335890,2645,2645,2645,2645,0
20230905,163600,1679335890,2645,2645,2645,2645,0
20230905,163500,1679335890,2645,2645,2645,2645,0
20230905,163400,1679335890,2645,2645,2645,2645,0
20230905,163300,1679335890,2645,2645,2645,2645,0
20230905,163200,1679335890,2645,2645,2645,2645,0
20230905,163100,1679335890,2645,2645,2645,2645,0
20230905,163000,1679335890,2645,2645,2645,2645,0
20230905,162900,1679335890,2645,2645,2645,2645,0
20230905,162800,1679335890,2645,2645,2645,2645,0
20230905,162700,1679335890,2645,2645,2645,2645,0
20230905,162600,1679335890,2645,2645,2645,2645,0
20230905,162500,1679335890,2645,2645,2645,2645,0
20230905,162400,1679335890,2645,2645,2645,2645,0
20230905,162300,1679335890,2645,2645,2645,2645,0
20230905,162200,1679335890,2645,2645,2645,2645,0
20230905,162100,1679335890,2645,2645,2645,2645,0
20230905,162000,1679335890,2645,2645,2645,2645,0
20230905,161900,1679335890,2645,2645,2645,2645,0
20230905,161800,1679335890,2645,2645,2645,2645,0
20230905,161700,1679335890,2645,2645,2645,2645,0
20230905,161600,1679335890,2645,2645,2645,2645,0
20230905,161500,1679335890,2645,2645,2645,2645,13691
20230905,161400,1679335890,2645,2645,2645,2645,0
20230905,161300,1679335890,2645,2645,2645,2645,0
20230905,161200,1679335890,2645,2645,2645,2645,0
20230905,161100,1679335890,2645,2645,2645,2645,0
20230905,161000,1679335890,2645,2645,2645,2645,0
20230905,160900,1679335890,2645,2645,2645,2645,0
20230905,160800,1679335890,2645,2645,2645,2645,0
20230905,160700,1679335890,2645,2645,2645,2645,0
20230905,160600,1679335890,2645,2645,2645,2645,0
20230905,160500,1679335890,2645,2645,2645,2645,0
20230905,160400,1679335890,2645,2645,2645,2645,0
20230905,160300,1679335890,2645,2645,2645,2645,0
20230905,160200,1679335890,2645,2645,2645,2645,0
20230905,160100,1679335890,2645,2645,2645,2645,0
20230905,160000,1679335890,2645,2645,2645,2645,0
20230905,155900,1679335890,2645,2645,2645,2645,0
20230905,155800,1679335890,2645,2645,2645,2645,0
20230905,155700,1679335890,2645,2645,2645,2645,0
20230905,155600,1679335890,2645,2645,2645,2645,0
20230905,155500,1679335890,2645,2645,2645,2645,0
20230905,155400,1679335890,2645,2645,2645,2645,0
20230905,155300,1679335890,2645,2645,2645,2645,0
20230905,155200,1679335890,2645,2645,2645,2645,0
20230905,155100,1679335890,2645,2645,2645,2645,0
20230905,155000,1679335890,2645,2645,2645,2645,0
20230905,154900,1679335890,2645,2645,2645,2645,0
20230905,154800,1679335890,2645,2645,2645,2645,0
20230905,154700,1679335890,2645,2645,2645,2645,0
20230905,154600,1679335890,2645,2645,2645,2645,0
20230905,154500,1679335890,2645,2645,2645,2645,13691
20230905,154400,1679335890,2645,2645,2645,2645,0
20230905,154300,1679335890,2645,2645,2645,2645,0
20230905,154200,1679335890,2645,2645,2645,2645,0
20230905,154100,1679335890,2645,2645,2645,2645,0
20230905,154000,1679335890,2645,2645,2645,2645,0
20230905,153900,1679335890,2645,2645,2645,2645,0
20230905,153800,1679335890,2645,2645,2645,2645,0
20230905,153700,1679335890,2645,2645,2645,2645,0
20230905,153600,1679335890,2645,2645,2645,2645,0
20230905,153500,1679335890,2645,2645,2645,2645,0
20230905,153400,1679335890,2645,2645,2645,2645,0
20230905,153300,1679335890,2645,2645,2645,2645,0
20230905,153200,1679335890,2645,2645,2645,2645,0
20230905,153100,1679335890,2645,2645,2645,2645,0
20230905,153000,1679335890,2645,2645,2645,2645,13691
20230905,152900,1643123195,2645,2645,2645,2645,0
20230905,152800,1643123195,2645,2645,2645,2645,0
20230905,152700,1643123195,2645,2645,2645,2645,0
20230905,152600,1643123195,2645,2645,2645,2645,0
20230905,152500,1643123195,2645,2645,2645,2645,0
20230905,152400,1643123195,2645,2645,2645,2645,0
20230905,152300,1643123195,2645,2645,2645,2645,0
20230905,152200,1643123195,2645,2645,2645,2645,0
20230905,152100,1643123195,2645,2645,2645,2645,0
20230905,152000,1643123195,2645,2645,2645,2645,0
20230905,151900,1643123195,2645,2645,2645,2645,554
20230905,151800,1641657865,2645,2645,2645,2640,605
20230905,151700,1640059515,2645,2645,2645,2640,3610
20230905,151600,1630524305,2645,2645,2645,2640,1632
20230905,151500,1626213470,2645,2645,2650,2645,859
20230905,151400,1623940655,2650,2650,2650,2650,4
20230905,151300,1623930055,2650,2650,2650,2650,20
20230905,151200,1623877055,2650,2650,2655,2640,1708
20230905,151100,1619355595,2650,2645,2655,2645,4225
20230905,151000,1608168110,2650,2650,2650,2645,1300
20230905,150900,1604726510,2645,2645,2650,2645,2231
20230905,150800,1598825490,2650,2650,2650,2650,4
20230905,150700,1598814890,2650,2650,2650,2650,0
20230905,150600,1598814890,2650,2650,2650,2645,199
20230905,150500,1598288505,2650,2645,2650,2645,117
20230905,150400,1597979030,2645,2650,2650,2645,51
20230905,150300,1597844130,2645,2645,2650,2645,32
20230905,150200,1597759485,2650,2645,2650,2645,601
20230905,150100,1596167335,2645,2650,2650,2645,204
20230905,150000,1595627735,2650,2645,2650,2640,4257
20230905,145900,1584378115,2645,2645,2645,2645,969
20230905,145800,1581815110,2645,2645,2645,2645,262
20230905,145700,1581122120,2650,2650,2650,2650,0
20230905,145600,1581122120,2650,2650,2650,2645,32
20230905,145500,1581037370,2650,2650,2650,2645,54
20230905,145400,1580894490,2650,2650,2650,2640,1427
20230905,145300,1577126230,2650,2650,2650,2640,560
20230905,145200,1575645340,2645,2650,2655,2645,602
20230905,145100,1574051905,2650,2645,2655,2640,5679
20230905,145000,1559038135,2645,2650,2650,2645,440
20230905,144900,1557872635,2655,2655,2655,2650,772
20230905,144800,1555826825,2655,2655,2660,2655,70
20230905,144700,1555640915,2660,2655,2660,2655,103
20230905,144600,1555367435,2660,2655,2660,2650,1052
20230905,144500,1552574585,2660,2660,2660,2660,5
20230905,144400,1552561285,2660,2660,2660,2660,489
20230905,144300,1551260545,2660,2660,2660,2655,14
20230905,144200,1551223310,2660,2660,2660,2645,7568
20230905,144100,1531198615,2660,2660,2660,2660,0
20230905,144000,1531198615,2660,2660,2660,2660,1
20230905,143900,1531195955,2660,2660,2660,2655,75
20230905,143800,1530996800,2660,2660,2660,2660,6
20230905,143700,1530980840,2660,2660,2660,2660,0
20230905,143600,1530980840,2660,2660,2660,2660,1
20230905,143500,1530978180,2660,2660,2660,2660,101
20230905,143400,1530709520,2660,2660,2660,2660,9
20230905,143300,1530685580,2660,2660,2660,2660,249
20230905,143200,1530023240,2660,2655,2660,2655,908
20230905,143100,1527612435,2655,2655,2655,2655,21
20230905,143000,1527556680,2655,2655,2655,2655,8
20230905,142900,1527535440,2655,2655,2655,2655,65
20230905,142800,1527362865,2655,2660,2660,2650,707
20230905,142700,1525488300,2650,2660,2670,2650,2337
20230905,142600,1519289155,2660,2655,2660,2650,1103
20230905,142500,1516365470,2660,2660,2660,2660,3
20230905,142400,1516357490,2660,2660,2660,2655,149
20230905,142300,1515961835,2655,2655,2660,2655,12
20230905,142200,1515929925,2660,2665,2665,2660,611
20230905,142100,1514304150,2665,2660,2670,2650,7523
20230905,142000,1494349050,2660,2660,2660,2660,522
20230905,141900,1492960530,2660,2660,2660,2655,110
20230905,141800,1492668420,2660,2655,2660,2655,27
20230905,141700,1492596615,2655,2655,2655,2655,2456
20230905,141600,1486075935,2655,2655,2655,2650,3040
20230905,141500,1478019835,2655,2655,2660,2655,387
20230905,141400,1476992320,2655,2655,2655,2655,229
20230905,141300,1476384325,2660,2660,2660,2655,1050
20230905,141200,1473596325,2660,2660,2665,2655,1269
20230905,141100,1470226270,2660,2660,2660,2650,2290
20230905,141000,1464153455,2665,2655,2665,2650,2077
20230905,140900,1458645940,2660,2670,2670,2660,3043
20230905,140800,1450549080,2675,2665,2675,2665,480
20230905,140700,1449269220,2675,2670,2680,2660,3325
20230905,140600,1440402100,2680,2680,2680,2670,93
20230905,140500,1440153060,2680,2675,2685,2670,3577
20230905,140400,1430586825,2685,2710,2720,2670,14615
20230905,140300,1391177330,2705,2680,2730,2680,43850
20230905,140200,1272595775,2680,2645,2680,2645,12351
20230905,140100,1239614935,2665,2665,2665,2665,1
20230905,140000,1239612270,2665,2650,2670,2650,4989
20230905,135900,1226341995,2655,2645,2655,2640,4242
20230905,135800,1215127150,2650,2645,2650,2645,170
20230905,135700,1214676900,2650,2650,2650,2650,21
20230905,135600,1214621250,2650,2650,2650,2645,857
20230905,135500,1212353695,2650,2650,2650,2650,46
20230905,135400,1212231795,2650,2650,2650,2650,1
20230905,135300,1212229145,2650,2645,2650,2645,62
20230905,135200,1212065145,2650,2645,2650,2645,530
20230905,135100,1210663195,2645,2645,2645,2645,858
20230905,135000,1208393785,2650,2650,2650,2650,1
20230905,134900,1208391135,2650,2655,2655,2650,2645
20230905,134800,1201381700,2660,2660,2660,2660,0
20230905,134700,1201381700,2660,2660,2660,2650,3663
20230905,134600,1191654120,2655,2655,2660,2655,2112
20230905,134500,1186036740,2650,2650,2650,2650,802
20230905,134400,1183911440,2650,2650,2650,2650,37
20230905,134300,1183813390,2650,2650,2650,2650,0
20230905,134200,1183813390,2650,2650,2655,2650,892
20230905,134100,1181449560,2650,2650,2650,2650,590
20230905,134000,1179886060,2655,2655,2655,2655,145
20230905,133900,1179501085,2655,2655,2660,2655,1400
20230905,133800,1175779085,2655,2655,2655,2655,411
20230905,133700,1174687880,2655,2660,2660,2655,2053
20230905,133600,1169227080,2660,2660,2660,2660,3
20230905,133500,1169219100,2660,2660,2660,2660,426
20230905,133400,1168085940,2655,2655,2655,2655,2033
20230905,133300,1162688325,2655,2650,2655,2650,1659
20230905,133200,1158290395,2645,2645,2645,2645,2350
20230905,133100,1152074645,2650,2650,2650,2650,1
20230905,133000,1152071995,2645,2645,2645,2645,7
20230905,132900,1152053480,2645,2645,2645,2645,302
20230905,132800,1151254690,2645,2645,2650,2645,3
20230905,132700,1151246750,2645,2645,2645,2645,338
20230905,132600,1150352740,2645,2650,2650,2645,14
20230905,132500,1150315695,2650,2650,2650,2650,155
20230905,132400,1149904945,2640,2640,2640,2640,1
20230905,132300,1149902305,2640,2635,2640,2635,750
20230905,132200,1147924065,2635,2635,2635,2635,1850
20230905,132100,1143049315,2640,2640,2640,2640,1
20230905,132000,1143046675,2635,2635,2635,2635,493
20230905,131900,1141747620,2640,2640,2640,2640,0
20230905,131800,1141747620,2640,2650,2650,2640,41
20230905,131700,1141639355,2650,2645,2650,2645,11
20230905,131600,1141610210,2645,2635,2645,2635,1876
20230905,131500,1136655730,2635,2645,2645,2635,28
20230905,131400,1136581910,2645,2645,2645,2645,0
20230905,131300,1136581910,2645,2635,2645,2635,176
20230905,131200,1136117650,2645,2640,2645,2640,300
20230905,131100,1135325640,2640,2640,2640,2640,1
20230905,131000,1135323000,2630,2640,2640,2630,9826
20230905,130900,1109436785,2645,2645,2645,2645,1
20230905,130800,1109434140,2640,2640,2640,2635,24
20230905,130700,1109370800,2640,2640,2640,2640,58
20230905,130600,1109217680,2635,2640,2640,2635,3142
20230905,130500,1100925605,2650,2650,2650,2650,0
20230905,130400,1100925605,2650,2650,2650,2650,1
20230905,130300,1100922955,2650,2650,2650,2650,571
20230905,130200,1099409805,2650,2640,2650,2635,18
20230905,130100,1099362305,2650,2640,2650,2640,1039
20230905,130000,1096618795,2640,2645,2645,2640,4003
20230905,125900,1086050815,2645,2650,2650,2640,791
20230905,125800,1083958935,2645,2645,2650,2645,86
20230905,125700,1083731460,2645,2650,2650,2645,4
20230905,125600,1083720870,2650,2650,2650,2650,94
20230905,125500,1083471770,2650,2650,2650,2650,2250
20230905,125400,1077509270,2650,2650,2650,2650,100
20230905,125300,1077244270,2650,2645,2650,2645,31
20230905,125200,1077162265,2645,2645,2645,2645,12
20230905,125100,1077130525,2645,2640,2645,2640,2234
20230905,125000,1071227595,2645,2645,2645,2645,514
20230905,124900,1069868065,2645,2645,2645,2640,18
20230905,124800,1069820505,2645,2645,2645,2640,372
20230905,124700,1068838395,2640,2640,2645,2640,571
20230905,124600,1067330940,2645,2645,2645,2645,12
20230905,124500,1067299200,2640,2640,2640,2640,552
20230905,124400,1065841920,2635,2640,2640,2635,350
20230905,124300,1064919170,2640,2635,2640,2635,39
20230905,124200,1064816365,2640,2640,2640,2640,19
20230905,124100,1064766205,2640,2640,2640,2640,305
20230905,124000,1063961005,2635,2635,2635,2635,0
20230905,123900,1063961005,2635,2635,2635,2635,124
20230905,123800,1063634265,2635,2635,2640,2635,938
20230905,123700,1061162470,2635,2630,2635,2630,2863
20230905,123600,1053621030,2630,2635,2635,2630,24
20230905,123500,1053557890,2635,2635,2635,2635,189
20230905,123400,1053059875,2630,2635,2635,2630,1918
20230905,123300,1048010945,2635,2635,2635,2635,800
20230905,123200,1045902945,2640,2635,2640,2630,908
20230905,123100,1043505860,2635,2640,2640,2635,1013
20230905,123000,1040836530,2640,2640,2640,2640,9
20230905,122900,1040812770,2630,2635,2635,2630,1090
20230905,122800,1037945460,2640,2640,2640,2640,6
20230905,122700,1037929620,2640,2635,2645,2630,6967
20230905,122600,1019571805,2635,2640,2640,2635,63
20230905,122500,1019405750,2655,2645,2655,2640,1701
20230905,122400,1014907850,2645,2645,2645,2645,1
20230905,122300,1014905205,2645,2640,2645,2640,12
20230905,122200,1014873520,2645,2640,2645,2640,1001
20230905,122100,1012230875,2640,2645,2645,2640,238
20230905,122000,1011602480,2645,2645,2645,2640,59
20230905,121900,1011446430,2645,2645,2645,2645,20
20230905,121800,1011393530,2645,2645,2645,2645,1
20230905,121700,1011390885,2640,2640,2645,2640,1976
20230905,121600,1006174240,2640,2645,2645,2640,6184
20230905,121500,989848400,2645,2645,2645,2640,277
20230905,121400,989116040,2645,2645,2645,2645,105
20230905,121300,988838315,2645,2645,2650,2645,111
20230905,121200,988544715,2645,2645,2645,2645,888
20230905,121100,986195955,2650,2650,2650,2650,0
20230905,121000,986195955,2650,2650,2650,2650,11
20230905,120900,986166805,2660,2660,2660,2660,187
20230905,120800,985669385,2660,2660,2660,2660,0
20230905,120700,985669385,2660,2645,2660,2645,2519
20230905,120600,979006380,2645,2645,2645,2645,2056
20230905,120500,973568260,2645,2655,2655,2645,3395
20230905,120400,964577010,2650,2660,2660,2650,2597
20230905,120300,957679460,2660,2660,2660,2660,0
20230905,120200,957679460,2660,2655,2660,2655,1119
20230905,120100,954708445,2660,2660,2660,2660,0
20230905,120000,954708445,2660,2660,2660,2660,441
20230905,115900,953535385,2665,2665,2665,2665,50
20230905,115800,953402135,2665,2665,2665,2665,1
20230905,115700,953399470,2665,2660,2665,2660,203
20230905,115600,952858480,2660,2665,2665,2660,3
20230905,115500,952850490,2665,2665,2665,2665,1350
20230905,115400,949252740,2665,2665,2665,2665,66
20230905,115300,949076850,2665,2665,2665,2665,51
20230905,115200,948940935,2655,2660,2660,2655,1482
20230905,115100,944998820,2660,2660,2660,2660,70
20230905,115000,944812620,2665,2665,2665,2665,386
20230905,114900,943783930,2665,2665,2665,2665,0
20230905,114800,943783930,2665,2665,2665,2665,0
20230905,114700,943783930,2665,2665,2665,2665,0
20230905,114600,943783930,2665,2660,2665,2660,516
20230905,114500,942411365,2660,2665,2665,2660,2734
20230905,114400,935138905,2665,2660,2665,2660,204
20230905,114300,934596245,2665,2665,2665,2665,0
20230905,114200,934596245,2665,2660,2665,2660,2
20230905,114100,934590920,2660,2660,2665,2660,172
20230905,114000,934132895,2660,2660,2665,2660,12
20230905,113900,934100970,2655,2660,2660,2655,2000
20230905,113800,928787935,2665,2665,2665,2665,0
20230905,113700,928787935,2665,2665,2665,2665,2099
20230905,113600,923194100,2665,2660,2665,2660,617
20230905,113500,921551520,2665,2665,2665,2665,0
20230905,113400,921551520,2665,2665,2665,2665,0
20230905,113300,921551520,2665,2665,2665,2665,0
20230905,113200,921551520,2665,2650,2665,2650,2
20230905,113100,921546205,2650,2650,2650,2650,1050
20230905,113000,918763705,2650,2650,2650,2650,39
20230905,112900,918660355,2650,2650,2665,2650,3184
20230905,112800,910222725,2665,2665,2665,2665,900
20230905,112700,907824225,2665,2650,2665,2650,303
20230905,112600,907021260,2650,2660,2665,2650,4076
20230905,112500,896203630,2660,2660,2660,2660,2824
20230905,112400,888691790,2670,2670,2670,2670,0
20230905,112300,888691790,2670,2670,2670,2670,218
20230905,112200,888109730,2670,2660,2675,2660,106
20230905,112100,887826200,2660,2660,2660,2660,1285
20230905,112000,884408100,2675,2660,2675,2660,59
20230905,111900,884250630,2675,2665,2675,2660,313
20230905,111800,883415010,2665,2660,2665,2660,769
20230905,111700,881369125,2660,2670,2670,2660,415
20230905,111600,880264110,2670,2670,2670,2670,0
20230905,111500,880264110,2670,2665,2670,2665,46
20230905,111400,880141515,2675,2665,2675,2665,377
20230905,111300,879133400,2665,2670,2670,2665,83
20230905,111200,878912185,2675,2675,2675,2670,275
20230905,111100,878176585,2675,2675,2675,2665,1759
20230905,111000,873471375,2675,2675,2675,2675,350
20230905,110900,872535125,2675,2670,2675,2670,253
20230905,110800,871859600,2675,2675,2675,2675,190
20230905,110700,871351350,2675,2670,2675,2665,593
20230905,110600,869770580,2670,2670,2675,2670,530
20230905,110500,868355475,2675,2670,2675,2670,1005
20230905,110400,865672100,2670,2670,2670,2665,12
20230905,110300,865640070,2670,2675,2675,2670,908
20230905,110200,863215705,2675,2670,2675,2660,2560
20230905,110100,856380475,2665,2660,2665,2660,636
20230905,110000,854686830,2665,2665,2665,2665,4
20230905,105900,854676170,2665,2670,2670,2665,32
20230905,105800,854590780,2670,2670,2670,2670,0
20230905,105700,854590780,2670,2660,2670,2660,3
20230905,105600,854582790,2660,2660,2660,2660,319
20230905,105500,853734250,2660,2660,2660,2660,0
20230905,105400,853734250,2660,2660,2660,2660,7
20230905,105300,853715630,2670,2670,2670,2670,2
20230905,105200,853710290,2670,2670,2670,2660,1067
20230905,105100,850869400,2665,2675,2675,2665,306
20230905,105000,850053850,2675,2675,2675,2660,451
20230905,104900,848851915,2665,2675,2675,2665,1548
20230905,104800,844723995,2675,2665,2675,2665,397
20230905,104700,843662060,2675,2665,2675,2665,2064
20230905,104600,838145640,2665,2670,2670,2665,1426
20230905,104500,834345285,2670,2670,2670,2670,313
20230905,104400,833509575,2675,2670,2675,2670,1839
20230905,104300,828599440,2675,2670,2675,2665,2918
20230905,104200,820797805,2670,2665,2675,2665,1320
20230905,104100,817273410,2665,2665,2665,2660,288
20230905,104000,816505915,2665,2665,2665,2665,1
20230905,103900,816503250,2665,2655,2665,2655,33
20230905,103800,816415325,2655,2665,2665,2655,223
20230905,103700,815822745,2665,2660,2665,2660,56
20230905,103600,815673690,2660,2660,2660,2660,5
20230905,103500,815660390,2655,2660,2665,2655,1540
20230905,103400,811566580,2660,2660,2660,2655,382
20230905,103300,810551360,2660,2655,2660,2655,304
20230905,103200,809744235,2660,2665,2665,2660,267
20230905,103100,809033080,2665,2660,2665,2660,2
20230905,103000,809027755,2660,2660,2660,2660,7
20230905,102900,809009135,2665,2655,2665,2655,697
20230905,102800,807153865,2655,2655,2660,2655,1171
20230905,102700,804044855,2660,2660,2660,2660,301
20230905,102600,803244195,2660,2650,2660,2650,137
20230905,102500,802880560,2655,2650,2655,2650,542
20230905,102400,801444195,2655,2655,2655,2655,0
20230905,102300,801444195,2655,2650,2655,2650,51
20230905,102200,801309040,2655,2650,2655,2650,397
20230905,102100,800256925,2655,2650,2655,2650,681
20230905,102000,798452220,2655,2650,2655,2650,116
20230905,101900,798144745,2660,2660,2660,2660,1
20230905,101800,798142085,2660,2660,2660,2660,83
20230905,101700,797921305,2660,2665,2665,2655,464
20230905,101600,796689360,2650,2655,2655,2650,1252
20230905,101500,793367800,2655,2660,2660,2650,824
20230905,101400,791180505,2650,2660,2660,2650,125
20230905,101300,790848105,2660,2650,2660,2650,120
20230905,101200,790528935,2650,2655,2660,2650,510
20230905,101100,789174915,2655,2655,2655,2655,3
20230905,101000,789166950,2655,2645,2655,2645,1397
20230905,100900,785471870,2645,2650,2650,2645,100
20230905,100800,785206915,2655,2650,2655,2650,403
20230905,100700,784138955,2650,2645,2655,2645,502
20230905,100600,782810155,2645,2650,2650,2635,6084
20230905,100500,766718055,2650,2650,2650,2650,0
20230905,100400,766718055,2650,2660,2660,2650,56
20230905,100300,766569145,2660,2650,2660,2645,1517
20230905,100200,762556595,2650,2650,2650,2650,116
20230905,100100,762249195,2650,2650,2655,2650,1020
20230905,100000,759544540,2645,2640,2645,2640,7708
20230905,095900,739185705,2645,2650,2650,2645,2312
20230905,095800,733070190,2650,2650,2650,2645,314
20230905,095700,732238125,2645,2645,2645,2645,619
20230905,095600,730600870,2650,2650,2650,2650,100
20230905,095500,730335870,2655,2635,2655,2635,2108
20230905,095400,724777735,2635,2640,2640,2635,932
20230905,095300,722318255,2635,2640,2645,2635,778
20230905,095200,720265970,2640,2640,2640,2640,954
20230905,095100,717747410,2635,2645,2645,2635,13649
20230905,095000,681718810,2645,2645,2645,2645,166
20230905,094900,681279740,2645,2650,2655,2645,5539
20230905,094800,666623850,2650,2645,2650,2645,423
20230905,094700,665504400,2650,2645,2650,2645,2281
20230905,094600,659463510,2640,2645,2650,2640,6576
20230905,094500,642074415,2645,2650,2650,2645,1506
20230905,094400,638083535,2650,2650,2650,2650,241
20230905,094300,637444885,2650,2650,2650,2650,1829
20230905,094200,632598035,2650,2650,2655,2650,3170
20230905,094100,624197445,2655,2650,2655,2650,1339
20230905,094000,620649010,2650,2650,2650,2650,386
20230905,093900,619626110,2650,2645,2650,2645,1104
20230905,093800,616705030,2650,2645,2650,2645,1705
20230905,093700,612195235,2645,2650,2650,2645,2035
20230905,093600,606810555,2650,2650,2650,2650,814
20230905,093500,604653455,2650,2655,2660,2650,1602
20230905,093400,600403815,2655,2660,2675,2655,2270
20230905,093300,594363210,2660,2650,2660,2650,950
20230905,093200,591841675,2655,2650,2655,2650,1205
20230905,093100,588647420,2650,2655,2655,2645,1206
20230905,093000,585452785,2655,2650,2665,2650,2757
20230905,092900,578141395,2650,2640,2650,2640,5937
20230905,092800,562460390,2650,2650,2650,2640,5213
20230905,092700,548666990,2650,2660,2660,2650,5684
20230905,092600,533591405,2660,2655,2660,2655,1819
20230905,092500,528758095,2655,2665,2665,2655,2352
20230905,092400,522508310,2665,2655,2665,2650,6268
20230905,092300,505865820,2650,2655,2655,2650,1648
20230905,092200,501491740,2655,2655,2670,2655,8251
20230905,092100,479584240,2655,2675,2675,2655,1336
20230905,092000,476033265,2655,2655,2660,2655,1547
20230905,091900,471923205,2660,2670,2670,2660,11163
20230905,091800,442215965,2685,2680,2685,2670,10315
20230905,091700,414651360,2680,2675,2680,2675,648
20230905,091600,412916430,2675,2680,2680,2675,2025
20230905,091500,407498990,2680,2670,2680,2670,545
20230905,091400,406040975,2670,2680,2680,2670,8165
20230905,091300,384199415,2675,2695,2695,2675,10733
20230905,091200,355437745,2695,2680,2695,2680,1098
20230905,091100,352491800,2680,2675,2680,2675,3132
20230905,091000,344098940,2675,2665,2675,2665,246
20230905,090900,343441510,2665,2660,2665,2655,6151
20230905,090800,327079435,2670,2655,2670,2655,2310
20230905,090700,320942870,2650,2655,2660,2650,2670
20230905,090600,313853765,2655,2670,2670,2650,17257
20230905,090500,267970390,2665,2680,2680,2665,6365
20230905,090400,250972435,2675,2685,2685,2675,9626
20230905,090300,225172685,2690,2680,2690,2680,5847
20230905,090200,209471250,2675,2660,2675,2655,5798
20230905,090100,194034915,2655,2670,2670,2655,18129
20230905,090000,145750020,2670,2700,2705,2650,54282