stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191600,1154539160,2655,2655,2655,2655,12526
20230907,191500,1154539160,2655,2655,2655,2655,0
20230907,191400,1154539160,2655,2655,2655,2655,0
20230907,191300,1154539160,2655,2655,2655,2655,0
20230907,191200,1154539160,2655,2655,2655,2655,0
20230907,191100,1154539160,2655,2655,2655,2655,0
20230907,191000,1154539160,2655,2655,2655,2655,0
20230907,190900,1154539160,2655,2655,2655,2655,0
20230907,190800,1154539160,2655,2655,2655,2655,0
20230907,190700,1154539160,2655,2655,2655,2655,0
20230907,190600,1154539160,2655,2655,2655,2655,0
20230907,190500,1154539160,2655,2655,2655,2655,0
20230907,190400,1154539160,2655,2655,2655,2655,0
20230907,190300,1154539160,2655,2655,2655,2655,0
20230907,190200,1154539160,2655,2655,2655,2655,0
20230907,190100,1154539160,2655,2655,2655,2655,0
20230907,190000,1154539160,2655,2655,2655,2655,0
20230907,185900,1154539160,2655,2655,2655,2655,0
20230907,185800,1154539160,2655,2655,2655,2655,0
20230907,185700,1154539160,2655,2655,2655,2655,0
20230907,185600,1154539160,2655,2655,2655,2655,0
20230907,185500,1154539160,2655,2655,2655,2655,0
20230907,185400,1154539160,2655,2655,2655,2655,0
20230907,185300,1154539160,2655,2655,2655,2655,0
20230907,185200,1154539160,2655,2655,2655,2655,0
20230907,185100,1154539160,2655,2655,2655,2655,0
20230907,185000,1154539160,2655,2655,2655,2655,0
20230907,184900,1154539160,2655,2655,2655,2655,0
20230907,184800,1154539160,2655,2655,2655,2655,0
20230907,184700,1154539160,2655,2655,2655,2655,0
20230907,184600,1154539160,2655,2655,2655,2655,12526
20230907,184500,1154539160,2655,2655,2655,2655,0
20230907,184400,1154539160,2655,2655,2655,2655,0
20230907,184300,1154539160,2655,2655,2655,2655,0
20230907,184200,1154539160,2655,2655,2655,2655,0
20230907,184100,1154539160,2655,2655,2655,2655,0
20230907,184000,1154539160,2655,2655,2655,2655,0
20230907,183900,1154539160,2655,2655,2655,2655,0
20230907,183800,1154539160,2655,2655,2655,2655,0
20230907,183700,1154539160,2655,2655,2655,2655,0
20230907,183600,1154539160,2655,2655,2655,2655,0
20230907,183500,1154539160,2655,2655,2655,2655,0
20230907,183400,1154539160,2655,2655,2655,2655,0
20230907,183300,1154539160,2655,2655,2655,2655,0
20230907,183200,1154539160,2655,2655,2655,2655,0
20230907,183100,1154539160,2655,2655,2655,2655,0
20230907,183000,1154539160,2655,2655,2655,2655,0
20230907,182900,1154539160,2655,2655,2655,2655,0
20230907,182800,1154539160,2655,2655,2655,2655,0
20230907,182700,1154539160,2655,2655,2655,2655,0
20230907,182600,1154539160,2655,2655,2655,2655,0
20230907,182500,1154539160,2655,2655,2655,2655,0
20230907,182400,1154539160,2655,2655,2655,2655,0
20230907,182300,1154539160,2655,2655,2655,2655,0
20230907,182200,1154539160,2655,2655,2655,2655,0
20230907,182100,1154539160,2655,2655,2655,2655,0
20230907,182000,1154539160,2655,2655,2655,2655,0
20230907,181900,1154539160,2655,2655,2655,2655,0
20230907,181800,1154539160,2655,2655,2655,2655,0
20230907,181700,1154539160,2655,2655,2655,2655,0
20230907,181600,1154539160,2655,2655,2655,2655,12526
20230907,181500,1154539160,2655,2655,2655,2655,0
20230907,181400,1154539160,2655,2655,2655,2655,0
20230907,181300,1154539160,2655,2655,2655,2655,0
20230907,181200,1154539160,2655,2655,2655,2655,0
20230907,181100,1154539160,2655,2655,2655,2655,0
20230907,181000,1154539160,2655,2655,2655,2655,0
20230907,180900,1154539160,2655,2655,2655,2655,0
20230907,180800,1154539160,2655,2655,2655,2655,0
20230907,180700,1154539160,2655,2655,2655,2655,0
20230907,180600,1154539160,2655,2655,2655,2655,0
20230907,180500,1154539160,2655,2655,2655,2655,0
20230907,180400,1154539160,2655,2655,2655,2655,0
20230907,180300,1154539160,2655,2655,2655,2655,0
20230907,180200,1154539160,2655,2655,2655,2655,0
20230907,180100,1154539160,2655,2655,2655,2655,0
20230907,180000,1154539160,2655,2655,2655,2655,0
20230907,175900,1154539160,2655,2655,2655,2655,0
20230907,175800,1154539160,2655,2655,2655,2655,0
20230907,175700,1154539160,2655,2655,2655,2655,0
20230907,175600,1154539160,2655,2655,2655,2655,0
20230907,175500,1154539160,2655,2655,2655,2655,0
20230907,175400,1154539160,2655,2655,2655,2655,0
20230907,175300,1154539160,2655,2655,2655,2655,0
20230907,175200,1154539160,2655,2655,2655,2655,0
20230907,175100,1154539160,2655,2655,2655,2655,0
20230907,175000,1154539160,2655,2655,2655,2655,0
20230907,174900,1154539160,2655,2655,2655,2655,0
20230907,174800,1154539160,2655,2655,2655,2655,0
20230907,174700,1154539160,2655,2655,2655,2655,0
20230907,174600,1154539160,2655,2655,2655,2655,12526
20230907,174500,1154539160,2655,2655,2655,2655,0
20230907,174400,1154539160,2655,2655,2655,2655,0
20230907,174300,1154539160,2655,2655,2655,2655,0
20230907,174200,1154539160,2655,2655,2655,2655,0
20230907,174100,1154539160,2655,2655,2655,2655,0
20230907,174000,1154539160,2655,2655,2655,2655,0
20230907,173900,1154539160,2655,2655,2655,2655,0
20230907,173800,1154539160,2655,2655,2655,2655,0
20230907,173700,1154539160,2655,2655,2655,2655,0
20230907,173600,1154539160,2655,2655,2655,2655,0
20230907,173500,1154539160,2655,2655,2655,2655,0
20230907,173400,1154539160,2655,2655,2655,2655,0
20230907,173300,1154539160,2655,2655,2655,2655,0
20230907,173200,1154539160,2655,2655,2655,2655,0
20230907,173100,1154539160,2655,2655,2655,2655,0
20230907,173000,1154539160,2655,2655,2655,2655,0
20230907,172900,1154539160,2655,2655,2655,2655,0
20230907,172800,1154539160,2655,2655,2655,2655,0
20230907,172700,1154539160,2655,2655,2655,2655,0
20230907,172600,1154539160,2655,2655,2655,2655,0
20230907,172500,1154539160,2655,2655,2655,2655,0
20230907,172400,1154539160,2655,2655,2655,2655,0
20230907,172300,1154539160,2655,2655,2655,2655,0
20230907,172200,1154539160,2655,2655,2655,2655,0
20230907,172100,1154539160,2655,2655,2655,2655,0
20230907,172000,1154539160,2655,2655,2655,2655,0
20230907,171900,1154539160,2655,2655,2655,2655,0
20230907,171800,1154539160,2655,2655,2655,2655,0
20230907,171700,1154539160,2655,2655,2655,2655,0
20230907,171600,1154539160,2655,2655,2655,2655,12526
20230907,171500,1154539160,2655,2655,2655,2655,0
20230907,171400,1154539160,2655,2655,2655,2655,0
20230907,171300,1154539160,2655,2655,2655,2655,0
20230907,171200,1154539160,2655,2655,2655,2655,0
20230907,171100,1154539160,2655,2655,2655,2655,0
20230907,171000,1154539160,2655,2655,2655,2655,0
20230907,170900,1154539160,2655,2655,2655,2655,0
20230907,170800,1154539160,2655,2655,2655,2655,0
20230907,170700,1154539160,2655,2655,2655,2655,0
20230907,170600,1154539160,2655,2655,2655,2655,0
20230907,170500,1154539160,2655,2655,2655,2655,0
20230907,170400,1154539160,2655,2655,2655,2655,0
20230907,170300,1154539160,2655,2655,2655,2655,0
20230907,170200,1154539160,2655,2655,2655,2655,0
20230907,170100,1154539160,2655,2655,2655,2655,0
20230907,170000,1154539160,2655,2655,2655,2655,0
20230907,165900,1154539160,2655,2655,2655,2655,0
20230907,165800,1154539160,2655,2655,2655,2655,0
20230907,165700,1154539160,2655,2655,2655,2655,0
20230907,165600,1154539160,2655,2655,2655,2655,0
20230907,165500,1154539160,2655,2655,2655,2655,0
20230907,165400,1154539160,2655,2655,2655,2655,0
20230907,165300,1154539160,2655,2655,2655,2655,0
20230907,165200,1154539160,2655,2655,2655,2655,0
20230907,165100,1154539160,2655,2655,2655,2655,0
20230907,165000,1154539160,2655,2655,2655,2655,0
20230907,164900,1154539160,2655,2655,2655,2655,0
20230907,164800,1154539160,2655,2655,2655,2655,0
20230907,164700,1154539160,2655,2655,2655,2655,0
20230907,164600,1154539160,2655,2655,2655,2655,12526
20230907,164500,1154539160,2655,2655,2655,2655,0
20230907,164400,1154539160,2655,2655,2655,2655,0
20230907,164300,1154539160,2655,2655,2655,2655,0
20230907,164200,1154539160,2655,2655,2655,2655,0
20230907,164100,1154539160,2655,2655,2655,2655,0
20230907,164000,1154539160,2655,2655,2655,2655,0
20230907,163900,1154539160,2655,2655,2655,2655,0
20230907,163800,1154539160,2655,2655,2655,2655,0
20230907,163700,1154539160,2655,2655,2655,2655,0
20230907,163600,1154539160,2655,2655,2655,2655,0
20230907,163500,1154539160,2655,2655,2655,2655,0
20230907,163400,1154539160,2655,2655,2655,2655,0
20230907,163300,1154539160,2655,2655,2655,2655,0
20230907,163200,1154539160,2655,2655,2655,2655,0
20230907,163100,1154539160,2655,2655,2655,2655,0
20230907,163000,1154539160,2655,2655,2655,2655,0
20230907,162900,1154539160,2655,2655,2655,2655,0
20230907,162800,1154539160,2655,2655,2655,2655,0
20230907,162700,1154539160,2655,2655,2655,2655,0
20230907,162600,1154539160,2655,2655,2655,2655,0
20230907,162500,1154539160,2655,2655,2655,2655,0
20230907,162400,1154539160,2655,2655,2655,2655,0
20230907,162300,1154539160,2655,2655,2655,2655,0
20230907,162200,1154539160,2655,2655,2655,2655,0
20230907,162100,1154539160,2655,2655,2655,2655,0
20230907,162000,1154539160,2655,2655,2655,2655,0
20230907,161900,1154539160,2655,2655,2655,2655,0
20230907,161800,1154539160,2655,2655,2655,2655,0
20230907,161700,1154539160,2655,2655,2655,2655,0
20230907,161600,1154539160,2655,2655,2655,2655,12526
20230907,161500,1154539160,2655,2655,2655,2655,0
20230907,161400,1154539160,2655,2655,2655,2655,0
20230907,161300,1154539160,2655,2655,2655,2655,0
20230907,161200,1154539160,2655,2655,2655,2655,0
20230907,161100,1154539160,2655,2655,2655,2655,0
20230907,161000,1154539160,2655,2655,2655,2655,0
20230907,160900,1154539160,2655,2655,2655,2655,0
20230907,160800,1154539160,2655,2655,2655,2655,0
20230907,160700,1154539160,2655,2655,2655,2655,0
20230907,160600,1154539160,2655,2655,2655,2655,0
20230907,160500,1154539160,2655,2655,2655,2655,0
20230907,160400,1154539160,2655,2655,2655,2655,0
20230907,160300,1154539160,2655,2655,2655,2655,0
20230907,160200,1154539160,2655,2655,2655,2655,0
20230907,160100,1154539160,2655,2655,2655,2655,0
20230907,160000,1154539160,2655,2655,2655,2655,0
20230907,155900,1154539160,2655,2655,2655,2655,0
20230907,155800,1154539160,2655,2655,2655,2655,0
20230907,155700,1154539160,2655,2655,2655,2655,0
20230907,155600,1154539160,2655,2655,2655,2655,0
20230907,155500,1154539160,2655,2655,2655,2655,0
20230907,155400,1154539160,2655,2655,2655,2655,0
20230907,155300,1154539160,2655,2655,2655,2655,0
20230907,155200,1154539160,2655,2655,2655,2655,0
20230907,155100,1154539160,2655,2655,2655,2655,0
20230907,155000,1154539160,2655,2655,2655,2655,0
20230907,154900,1154539160,2655,2655,2655,2655,0
20230907,154800,1154539160,2655,2655,2655,2655,0
20230907,154700,1154539160,2655,2655,2655,2655,0
20230907,154600,1154539160,2655,2655,2655,2655,12526
20230907,154500,1154539160,2655,2655,2655,2655,0
20230907,154400,1154539160,2655,2655,2655,2655,0
20230907,154300,1154539160,2655,2655,2655,2655,0
20230907,154200,1154539160,2655,2655,2655,2655,0
20230907,154100,1154539160,2655,2655,2655,2655,0
20230907,154000,1154539160,2655,2655,2655,2655,0
20230907,153900,1154539160,2655,2655,2655,2655,0
20230907,153800,1154539160,2655,2655,2655,2655,0
20230907,153700,1154539160,2655,2655,2655,2655,0
20230907,153600,1154539160,2655,2655,2655,2655,0
20230907,153500,1154539160,2655,2655,2655,2655,0
20230907,153400,1154539160,2655,2655,2655,2655,0
20230907,153300,1154539160,2655,2655,2655,2655,0
20230907,153200,1154539160,2655,2655,2655,2655,0
20230907,153100,1154539160,2655,2655,2655,2655,0
20230907,153000,1154539160,2655,2655,2655,2655,12526
20230907,152900,1121282630,2655,2655,2655,2655,0
20230907,152800,1121282630,2655,2655,2655,2655,0
20230907,152700,1121282630,2655,2655,2655,2655,0
20230907,152600,1121282630,2655,2655,2655,2655,0
20230907,152500,1121282630,2655,2655,2655,2655,0
20230907,152400,1121282630,2655,2655,2655,2655,0
20230907,152300,1121282630,2655,2655,2655,2655,0
20230907,152200,1121282630,2655,2655,2655,2655,0
20230907,152100,1121282630,2655,2655,2655,2655,0
20230907,152000,1121282630,2655,2655,2655,2655,0
20230907,151900,1121282630,2655,2645,2655,2625,7638
20230907,151800,1101159465,2645,2645,2645,2645,25
20230907,151700,1101093340,2645,2645,2650,2640,1864
20230907,151600,1096167960,2645,2655,2655,2645,85
20230907,151500,1095943055,2655,2655,2655,2650,154
20230907,151400,1095534440,2655,2650,2655,2650,101
20230907,151300,1095266535,2655,2630,2655,2630,2412
20230907,151200,1088888010,2630,2640,2640,2630,450
20230907,151100,1087702325,2640,2640,2640,2640,101
20230907,151000,1087435685,2635,2630,2635,2630,502
20230907,150900,1086114165,2630,2630,2630,2630,1420
20230907,150800,1082379565,2630,2635,2635,2630,7170
20230907,150700,1063522450,2635,2635,2635,2635,35
20230907,150600,1063430225,2635,2635,2635,2635,211
20230907,150500,1062874240,2640,2640,2640,2635,682
20230907,150400,1061077160,2630,2630,2630,2630,345
20230907,150300,1060169810,2630,2630,2635,2630,2487
20230907,150200,1053627605,2640,2630,2640,2630,613
20230907,150100,1052015285,2630,2635,2635,2630,2977
20230907,150000,1044182760,2640,2640,2640,2640,11
20230907,145900,1044153720,2640,2635,2640,2635,1106
20230907,145800,1041238880,2640,2640,2640,2640,127
20230907,145700,1040903600,2640,2640,2640,2640,1502
20230907,145600,1036938320,2640,2640,2640,2640,1
20230907,145500,1036935680,2650,2650,2650,2650,0
20230907,145400,1036935680,2650,2650,2650,2650,0
20230907,145300,1036935680,2650,2650,2650,2650,1290
20230907,145200,1033517180,2645,2645,2645,2640,296
20230907,145100,1032734760,2640,2645,2645,2640,204
20230907,145000,1032195550,2650,2650,2650,2650,0
20230907,144900,1032195550,2650,2650,2650,2650,2
20230907,144800,1032190250,2650,2650,2650,2650,0
20230907,144700,1032190250,2650,2650,2650,2650,378
20230907,144600,1031188550,2650,2635,2650,2635,200
20230907,144500,1030660510,2635,2645,2645,2635,2508
20230907,144400,1024044350,2645,2645,2645,2640,1411
20230907,144300,1020318755,2640,2640,2640,2640,0
20230907,144200,1020318755,2640,2650,2650,2640,1076
20230907,144100,1017473405,2650,2655,2655,2650,18
20230907,144000,1017425690,2650,2660,2660,2650,1009
20230907,143900,1014751790,2660,2660,2660,2660,8
20230907,143800,1014730510,2660,2655,2660,2650,591
20230907,143700,1013161615,2655,2655,2655,2650,106
20230907,143600,1012880685,2655,2650,2655,2650,20
20230907,143500,1012827650,2650,2645,2650,2645,699
20230907,143400,1010977135,2645,2650,2650,2645,169
20230907,143300,1010530125,2650,2650,2650,2645,35
20230907,143200,1010437530,2650,2650,2650,2640,348
20230907,143100,1009518325,2645,2650,2650,2645,3
20230907,143000,1009510380,2640,2655,2655,2640,697
20230907,142900,1007669515,2655,2655,2660,2655,587
20230907,142800,1006109705,2655,2650,2655,2650,501
20230907,142700,1004781010,2640,2650,2655,2640,742
20230907,142600,1002819960,2650,2650,2650,2645,59
20230907,142500,1002663650,2650,2645,2650,2645,196
20230907,142400,1002145225,2650,2650,2650,2650,1
20230907,142300,1002142575,2650,2650,2655,2650,555
20230907,142200,1000671820,2650,2645,2650,2645,1591
20230907,142100,996463620,2650,2640,2650,2640,1901
20230907,142000,991435695,2645,2640,2645,2640,42
20230907,141900,991324805,2630,2640,2640,2630,961
20230907,141800,988793940,2640,2640,2645,2640,120
20230907,141700,988477135,2640,2640,2640,2640,53
20230907,141600,988337215,2640,2640,2640,2640,6
20230907,141500,988321375,2645,2640,2645,2640,72
20230907,141400,988131290,2640,2640,2640,2640,779
20230907,141300,986074730,2640,2635,2640,2635,259
20230907,141200,985392260,2635,2630,2635,2630,1299
20230907,141100,981969670,2630,2630,2630,2630,1
20230907,141000,981967040,2630,2635,2635,2630,2
20230907,140900,981961775,2625,2625,2625,2625,1
20230907,140800,981959150,2620,2620,2620,2620,1562
20230907,140700,977866710,2620,2625,2625,2620,717
20230907,140600,975984675,2620,2620,2625,2620,345
20230907,140500,975079070,2620,2620,2620,2620,79
20230907,140400,974872090,2620,2620,2620,2620,691
20230907,140300,973061670,2620,2620,2620,2620,115
20230907,140200,972760370,2625,2625,2625,2625,3
20230907,140100,972752495,2625,2625,2625,2625,2
20230907,140000,972747245,2615,2620,2620,2615,150
20230907,135900,972354915,2620,2620,2620,2620,1352
20230907,135800,968812675,2620,2620,2620,2620,105
20230907,135700,968537575,2620,2620,2620,2620,1
20230907,135600,968534955,2620,2620,2620,2620,3
20230907,135500,968527095,2620,2620,2620,2620,97
20230907,135400,968272955,2625,2625,2625,2625,0
20230907,135300,968272955,2625,2625,2625,2620,2579
20230907,135200,961509090,2625,2625,2625,2625,659
20230907,135100,959779215,2625,2625,2625,2625,20
20230907,135000,959726715,2620,2620,2620,2620,0
20230907,134900,959726715,2620,2620,2620,2620,220
20230907,134800,959150315,2620,2625,2625,2620,2922
20230907,134700,951490065,2630,2630,2630,2630,0
20230907,134600,951490065,2630,2630,2630,2630,0
20230907,134500,951490065,2630,2630,2630,2630,0
20230907,134400,951490065,2630,2630,2630,2630,1518
20230907,134300,947497725,2630,2630,2630,2630,195
20230907,134200,946984875,2630,2620,2630,2620,4267
20230907,134100,935795225,2625,2625,2630,2620,523
20230907,134000,934424795,2630,2630,2630,2630,1
20230907,133900,934422165,2630,2630,2630,2630,709
20230907,133800,932557495,2630,2630,2630,2630,1
20230907,133700,932554865,2620,2630,2630,2620,1140
20230907,133600,929567360,2630,2620,2630,2615,4607
20230907,133500,917501150,2625,2625,2625,2620,6305
20230907,133400,900952005,2630,2630,2630,2630,205
20230907,133300,900412855,2630,2630,2630,2625,251
20230907,133200,899753645,2630,2630,2635,2630,1221
20230907,133100,896541915,2630,2630,2630,2630,368
20230907,133000,895574075,2630,2630,2640,2630,2068
20230907,132900,890119815,2630,2630,2635,2630,5168
20230907,132800,876527240,2630,2630,2630,2630,22
20230907,132700,876469380,2630,2630,2630,2630,0
20230907,132600,876469380,2630,2635,2635,2630,610
20230907,132500,874862040,2635,2635,2635,2635,671
20230907,132400,873093955,2635,2635,2635,2635,44
20230907,132300,872978015,2630,2630,2630,2630,0
20230907,132200,872978015,2630,2635,2635,2630,1162
20230907,132100,869916925,2640,2635,2640,2635,648
20230907,132000,868209430,2635,2635,2635,2635,53
20230907,131900,868069775,2640,2635,2640,2635,87
20230907,131800,867840510,2640,2635,2640,2635,550
20230907,131700,866391245,2635,2635,2640,2635,361
20230907,131600,865439010,2635,2635,2635,2635,51
20230907,131500,865304625,2635,2630,2635,2630,806
20230907,131400,863180845,2635,2635,2640,2635,553
20230907,131300,861723685,2635,2635,2635,2635,803
20230907,131200,859607780,2635,2635,2640,2635,475
20230907,131100,858356145,2635,2640,2640,2635,1228
20230907,131000,855120360,2635,2640,2640,2635,530
20230907,130900,853723730,2645,2645,2645,2645,1
20230907,130800,853721085,2640,2635,2645,2635,1701
20230907,130700,849229670,2635,2635,2640,2635,602
20230907,130600,847643395,2635,2640,2640,2635,3276
20230907,130500,838998945,2645,2640,2645,2635,26243
20230907,130400,769587940,2645,2640,2645,2635,2147
20230907,130300,763928700,2640,2640,2640,2640,1339
20230907,130200,760393740,2640,2645,2645,2640,173
20230907,130100,759936365,2645,2645,2645,2645,141
20230907,130000,759563420,2640,2645,2645,2640,306
20230907,125900,758754965,2645,2645,2645,2645,87
20230907,125800,758524850,2645,2645,2645,2645,0
20230907,125700,758524850,2645,2645,2645,2645,0
20230907,125600,758524850,2645,2645,2645,2645,0
20230907,125500,758524850,2645,2645,2645,2645,30
20230907,125400,758445500,2645,2640,2645,2640,27
20230907,125300,758374135,2640,2645,2645,2640,70
20230907,125200,758189135,2640,2645,2645,2640,1588
20230907,125100,753996810,2645,2650,2650,2645,553
20230907,125000,752534120,2645,2645,2645,2645,0
20230907,124900,752534120,2645,2650,2655,2645,61
20230907,124800,752372255,2655,2655,2655,2655,1
20230907,124700,752369600,2660,2650,2660,2650,100
20230907,124600,752104070,2660,2650,2660,2645,2114
20230907,124500,746505025,2650,2650,2650,2650,29
20230907,124400,746428175,2655,2655,2655,2655,150
20230907,124300,746029925,2660,2660,2660,2660,0
20230907,124200,746029925,2660,2650,2660,2650,90
20230907,124100,745790775,2645,2645,2645,2645,48
20230907,124000,745663815,2645,2650,2650,2645,300
20230907,123900,744870065,2645,2650,2650,2645,103
20230907,123800,744597130,2650,2650,2650,2645,322
20230907,123700,743744195,2650,2650,2650,2650,50
20230907,123600,743611695,2655,2655,2655,2655,10
20230907,123500,743585145,2645,2645,2650,2645,1808
20230907,123400,738802385,2650,2650,2650,2650,316
20230907,123300,737964985,2655,2655,2655,2655,522
20230907,123200,736579075,2655,2660,2660,2655,101
20230907,123100,736310420,2665,2665,2665,2665,0
20230907,123000,736310420,2665,2665,2665,2665,2
20230907,122900,736305090,2665,2665,2665,2665,5
20230907,122800,736291765,2655,2665,2665,2655,13
20230907,122700,736257230,2660,2660,2660,2660,14
20230907,122600,736219990,2660,2660,2660,2660,0
20230907,122500,736219990,2660,2650,2660,2650,1080
20230907,122400,733357260,2655,2655,2655,2655,301
20230907,122300,732558105,2655,2655,2655,2655,10
20230907,122200,732531555,2650,2650,2650,2650,306
20230907,122100,731720655,2650,2650,2650,2650,1
20230907,122000,731718005,2655,2655,2655,2655,616
20230907,121900,730082525,2660,2660,2660,2660,1
20230907,121800,730079865,2665,2660,2665,2660,267
20230907,121700,729368610,2655,2655,2655,2655,0
20230907,121600,729368610,2655,2655,2655,2655,1
20230907,121500,729365955,2655,2655,2655,2655,304
20230907,121400,728558835,2655,2655,2655,2655,40
20230907,121300,728452635,2660,2660,2660,2660,0
20230907,121200,728452635,2660,2665,2665,2660,19
20230907,121100,728402020,2665,2665,2665,2660,220
20230907,121000,727815770,2650,2645,2650,2645,410
20230907,120900,726730270,2655,2650,2660,2650,6787
20230907,120800,708742850,2650,2655,2655,2650,7074
20230907,120700,689968980,2665,2665,2665,2665,60
20230907,120600,689809080,2665,2660,2665,2655,780
20230907,120500,687736085,2660,2660,2660,2660,204
20230907,120400,687193445,2660,2660,2660,2660,562
20230907,120300,685698525,2660,2660,2660,2660,5014
20230907,120200,672361285,2665,2665,2665,2660,2838
20230907,120100,664798150,2665,2670,2670,2665,21
20230907,120000,664742085,2665,2665,2665,2665,1
20230907,115900,664739420,2670,2670,2670,2670,10
20230907,115800,664712720,2665,2665,2665,2665,10
20230907,115700,664686070,2670,2670,2670,2670,0
20230907,115600,664686070,2670,2670,2670,2670,100
20230907,115500,664419070,2670,2670,2670,2670,10
20230907,115400,664392370,2665,2665,2665,2665,37
20230907,115300,664293765,2665,2665,2665,2665,159
20230907,115200,663870030,2665,2665,2665,2665,2000
20230907,115100,658540030,2670,2670,2670,2670,0
20230907,115000,658540030,2670,2670,2670,2670,1844
20230907,114900,653616550,2675,2675,2675,2675,0
20230907,114800,653616550,2675,2675,2675,2675,2451
20230907,114700,647060125,2680,2680,2680,2680,0
20230907,114600,647060125,2680,2680,2680,2680,440
20230907,114500,645880925,2680,2680,2680,2680,0
20230907,114400,645880925,2680,2680,2680,2680,638
20230907,114300,644171085,2680,2685,2685,2680,183
20230907,114200,643679760,2685,2685,2685,2685,4
20230907,114100,643669020,2685,2685,2685,2685,0
20230907,114000,643669020,2685,2685,2685,2685,0
20230907,113900,643669020,2685,2680,2685,2680,1101
20230907,113800,640717835,2680,2680,2680,2680,1204
20230907,113700,637491115,2685,2685,2685,2685,15
20230907,113600,637450840,2685,2685,2685,2685,56
20230907,113500,637300480,2685,2685,2685,2685,7
20230907,113400,637281685,2685,2685,2685,2685,150
20230907,113300,636878935,2685,2685,2685,2685,390
20230907,113200,635831785,2685,2680,2685,2680,44
20230907,113100,635713835,2685,2685,2685,2685,0
20230907,113000,635713835,2685,2685,2685,2685,0
20230907,112900,635713835,2685,2685,2685,2685,51
20230907,112800,635576900,2680,2680,2680,2680,1143
20230907,112700,632513660,2680,2680,2680,2680,0
20230907,112600,632513660,2680,2680,2680,2680,27
20230907,112500,632441300,2675,2675,2675,2675,0
20230907,112400,632441300,2675,2675,2675,2675,0
20230907,112300,632441300,2675,2675,2675,2675,150
20230907,112200,632040050,2680,2675,2680,2675,139
20230907,112100,631668195,2680,2685,2685,2680,172
20230907,112000,631207220,2680,2680,2680,2680,0
20230907,111900,631207220,2680,2680,2680,2680,1
20230907,111800,631204540,2680,2680,2680,2680,1
20230907,111700,631201860,2675,2680,2680,2675,776
20230907,111600,629126010,2680,2675,2680,2675,313
20230907,111500,628287175,2680,2685,2685,2680,127
20230907,111400,627946565,2680,2680,2680,2680,66
20230907,111300,627769685,2685,2685,2685,2685,85
20230907,111200,627541460,2685,2685,2685,2685,1238
20230907,111100,624217430,2685,2680,2685,2680,398
20230907,111000,623150740,2680,2675,2680,2675,156
20230907,110900,622733070,2675,2675,2675,2675,22
20230907,110800,622674220,2675,2680,2680,2675,538
20230907,110700,621235035,2680,2675,2680,2675,78
20230907,110600,621026335,2675,2675,2675,2675,3
20230907,110500,621018310,2675,2675,2675,2675,0
20230907,110400,621018310,2675,2680,2680,2675,100
20230907,110300,620750750,2675,2680,2685,2675,202
20230907,110200,620210035,2680,2680,2680,2680,200
20230907,110100,619674035,2675,2675,2680,2675,18
20230907,110000,619625880,2675,2675,2680,2675,99
20230907,105900,619361025,2670,2670,2670,2670,104
20230907,105800,619083345,2665,2670,2670,2665,2159
20230907,105700,613323865,2670,2670,2670,2670,295
20230907,105600,612536215,2680,2680,2680,2680,0
20230907,105500,612536215,2680,2670,2680,2670,3
20230907,105400,612528195,2670,2670,2670,2670,130
20230907,105300,612181095,2670,2670,2670,2670,410
20230907,105200,611086395,2680,2680,2680,2680,50
20230907,105100,610952395,2680,2670,2680,2670,11
20230907,105000,610922945,2665,2665,2680,2665,1295
20230907,104900,607467285,2665,2675,2675,2665,3439
20230907,104800,598282115,2680,2680,2680,2680,48
20230907,104700,598153475,2680,2680,2680,2680,528
20230907,104600,596738435,2690,2690,2690,2690,10
20230907,104500,596711535,2690,2690,2690,2690,7
20230907,104400,596692705,2685,2685,2690,2685,2105
20230907,104300,591040730,2690,2690,2690,2690,100
20230907,104200,590771730,2690,2690,2690,2690,500
20230907,104100,589426730,2685,2675,2685,2675,1933
20230907,104000,584242625,2685,2680,2685,2670,3483
20230907,103900,574923815,2680,2680,2680,2680,0
20230907,103800,574923815,2680,2680,2680,2680,2306
20230907,103700,568743735,2680,2680,2680,2680,160
20230907,103600,568314935,2670,2670,2670,2670,402
20230907,103500,567241595,2670,2670,2670,2670,1889
20230907,103400,562197965,2670,2670,2680,2670,370
20230907,103300,561207005,2670,2670,2670,2670,2284
20230907,103200,555108725,2670,2670,2670,2670,300
20230907,103100,554307725,2670,2670,2675,2670,372
20230907,103000,553313985,2675,2670,2675,2670,68
20230907,102900,553132350,2675,2675,2675,2675,426
20230907,102800,551992800,2675,2675,2675,2675,300
20230907,102700,551190300,2675,2675,2675,2675,7
20230907,102600,551171575,2675,2675,2675,2675,0
20230907,102500,551171575,2675,2675,2675,2675,1
20230907,102400,551168900,2675,2675,2675,2675,11
20230907,102300,551139475,2685,2685,2685,2685,10
20230907,102200,551112625,2670,2680,2680,2670,2742
20230907,102100,543768485,2670,2680,2680,2670,202
20230907,102000,543229115,2680,2670,2680,2665,406
20230907,101900,542146170,2680,2680,2680,2665,2097
20230907,101800,536555555,2680,2680,2680,2680,212
20230907,101700,535987395,2685,2670,2685,2665,2011
20230907,101600,530606815,2670,2670,2670,2670,1818
20230907,101500,525752755,2670,2675,2675,2670,743
20230907,101400,523767145,2675,2680,2680,2675,794
20230907,101300,521641325,2675,2675,2680,2675,22
20230907,101200,521582450,2670,2675,2675,2670,394
20230907,101100,520530450,2680,2685,2685,2680,12
20230907,101000,520498235,2670,2680,2680,2670,4789
20230907,100900,507704545,2680,2680,2680,2680,102
20230907,100800,507431185,2680,2675,2680,2675,496
20230907,100700,506103365,2675,2680,2680,2675,79
20230907,100600,505892035,2685,2675,2685,2670,556
20230907,100500,504405535,2680,2670,2680,2670,5351
20230907,100400,490100865,2670,2660,2670,2655,548
20230907,100300,488642050,2655,2660,2665,2655,3367
20230907,100200,479690865,2660,2665,2665,2660,277
20230907,100100,478952895,2665,2665,2665,2665,285
20230907,100000,478193370,2670,2665,2670,2655,755
20230907,095900,476182640,2655,2655,2655,2655,1
20230907,095800,476179985,2655,2665,2665,2650,4316
20230907,095700,464721780,2670,2660,2670,2650,6011
20230907,095600,448785490,2660,2660,2670,2660,662
20230907,095500,447024560,2670,2655,2670,2655,1609
20230907,095400,442751015,2655,2675,2675,2655,13723
20230907,095300,406201160,2670,2680,2680,2670,5912
20230907,095200,390389050,2680,2680,2685,2680,181
20230907,095100,389903940,2680,2680,2680,2675,489
20230907,095000,388595265,2685,2675,2685,2675,6634
20230907,094900,370846255,2680,2685,2685,2680,9817
20230907,094800,344532255,2685,2685,2695,2680,5770
20230907,094700,329050755,2685,2690,2690,2685,820
20230907,094600,326848800,2685,2695,2695,2685,2414
20230907,094500,320367190,2685,2690,2690,2685,3807
20230907,094400,310130940,2690,2700,2700,2690,2711
20230907,094300,302824945,2695,2695,2695,2695,1315
20230907,094200,299281020,2695,2700,2705,2695,3342
20230907,094100,290274195,2700,2705,2705,2700,2695
20230907,094000,282997630,2705,2705,2710,2705,688
20230907,093900,281136580,2700,2710,2710,2700,1697
20230907,093800,276546205,2710,2710,2715,2710,1795
20230907,093700,271681725,2705,2705,2705,2700,262
20230907,093600,270973325,2700,2710,2710,2700,1433
20230907,093500,267096910,2715,2720,2720,2710,3584
20230907,093400,257384195,2715,2715,2725,2715,3664
20230907,093300,247428110,2715,2710,2725,2710,3389
20230907,093200,238206985,2720,2715,2720,2715,1229
20230907,093100,234864810,2720,2700,2720,2700,1483
20230907,093000,230836510,2720,2705,2720,2705,1012
20230907,092900,228089120,2705,2705,2705,2705,703
20230907,092800,226187505,2700,2710,2710,2700,4827
20230907,092700,213120280,2715,2715,2715,2710,303
20230907,092600,212297780,2715,2710,2715,2710,681
20230907,092500,210452230,2705,2710,2720,2705,1462
20230907,092400,206486230,2710,2710,2710,2710,418
20230907,092300,205353450,2710,2710,2710,2710,241
20230907,092200,204700340,2710,2720,2720,2710,3020
20230907,092100,196490510,2720,2710,2725,2710,2092
20230907,092000,190808185,2710,2705,2710,2705,1310
20230907,091900,187261375,2700,2705,2705,2700,33
20230907,091800,187172115,2705,2700,2710,2700,788
20230907,091700,185041455,2695,2700,2700,2695,1970
20230907,091600,179726025,2700,2700,2710,2695,2446
20230907,091500,173118350,2700,2705,2710,2700,1552
20230907,091400,168922890,2710,2710,2715,2700,2765
20230907,091300,161438535,2715,2715,2715,2705,1721
20230907,091200,156777430,2715,2715,2720,2710,792
20230907,091100,154628525,2715,2710,2715,2710,1533
20230907,091000,150469935,2715,2715,2715,2715,144
20230907,090900,150078975,2715,2710,2715,2700,1206
20230907,090800,146811715,2710,2705,2715,2700,3021
20230907,090700,138632080,2705,2690,2705,2690,2269
20230907,090600,132497740,2690,2705,2705,2690,4142
20230907,090500,121347470,2710,2700,2710,2690,9946
20230907,090400,94544970,2705,2700,2710,2700,1129
20230907,090300,91494910,2710,2705,2710,2700,660
20230907,090200,89709145,2710,2710,2715,2705,3780
20230907,090100,79460105,2695,2690,2700,2690,4022
20230907,090000,68612470,2695,2730,2730,2695,25258