stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192800,3030311175,2590,2590,2590,2590,11632
20230907,192700,3030311175,2590,2590,2590,2590,0
20230907,192600,3030311175,2590,2590,2590,2590,0
20230907,192500,3030311175,2590,2590,2590,2590,0
20230907,192400,3030311175,2590,2590,2590,2590,0
20230907,192300,3030311175,2590,2590,2590,2590,0
20230907,192200,3030311175,2590,2590,2590,2590,0
20230907,192100,3030311175,2590,2590,2590,2590,0
20230907,192000,3030311175,2590,2590,2590,2590,0
20230907,191900,3030311175,2590,2590,2590,2590,0
20230907,191800,3030311175,2590,2590,2590,2590,0
20230907,191700,3030311175,2590,2590,2590,2590,0
20230907,191600,3030311175,2590,2590,2590,2590,0
20230907,191500,3030311175,2590,2590,2590,2590,0
20230907,191400,3030311175,2590,2590,2590,2590,0
20230907,191300,3030311175,2590,2590,2590,2590,0
20230907,191200,3030311175,2590,2590,2590,2590,0
20230907,191100,3030311175,2590,2590,2590,2590,0
20230907,191000,3030311175,2590,2590,2590,2590,0
20230907,190900,3030311175,2590,2590,2590,2590,0
20230907,190800,3030311175,2590,2590,2590,2590,0
20230907,190700,3030311175,2590,2590,2590,2590,0
20230907,190600,3030311175,2590,2590,2590,2590,0
20230907,190500,3030311175,2590,2590,2590,2590,0
20230907,190400,3030311175,2590,2590,2590,2590,0
20230907,190300,3030311175,2590,2590,2590,2590,0
20230907,190200,3030311175,2590,2590,2590,2590,0
20230907,190100,3030311175,2590,2590,2590,2590,0
20230907,190000,3030311175,2590,2590,2590,2590,0
20230907,185900,3030311175,2590,2590,2590,2590,0
20230907,185800,3030311175,2590,2590,2590,2590,11632
20230907,185700,3030311175,2590,2590,2590,2590,0
20230907,185600,3030311175,2590,2590,2590,2590,0
20230907,185500,3030311175,2590,2590,2590,2590,0
20230907,185400,3030311175,2590,2590,2590,2590,0
20230907,185300,3030311175,2590,2590,2590,2590,0
20230907,185200,3030311175,2590,2590,2590,2590,0
20230907,185100,3030311175,2590,2590,2590,2590,0
20230907,185000,3030311175,2590,2590,2590,2590,0
20230907,184900,3030311175,2590,2590,2590,2590,0
20230907,184800,3030311175,2590,2590,2590,2590,0
20230907,184700,3030311175,2590,2590,2590,2590,0
20230907,184600,3030311175,2590,2590,2590,2590,0
20230907,184500,3030311175,2590,2590,2590,2590,0
20230907,184400,3030311175,2590,2590,2590,2590,0
20230907,184300,3030311175,2590,2590,2590,2590,0
20230907,184200,3030311175,2590,2590,2590,2590,0
20230907,184100,3030311175,2590,2590,2590,2590,0
20230907,184000,3030311175,2590,2590,2590,2590,0
20230907,183900,3030311175,2590,2590,2590,2590,0
20230907,183800,3030311175,2590,2590,2590,2590,0
20230907,183700,3030311175,2590,2590,2590,2590,0
20230907,183600,3030311175,2590,2590,2590,2590,0
20230907,183500,3030311175,2590,2590,2590,2590,0
20230907,183400,3030311175,2590,2590,2590,2590,0
20230907,183300,3030311175,2590,2590,2590,2590,0
20230907,183200,3030311175,2590,2590,2590,2590,0
20230907,183100,3030311175,2590,2590,2590,2590,0
20230907,183000,3030311175,2590,2590,2590,2590,0
20230907,182900,3030311175,2590,2590,2590,2590,0
20230907,182800,3030311175,2590,2590,2590,2590,11632
20230907,182700,3030311175,2590,2590,2590,2590,0
20230907,182600,3030311175,2590,2590,2590,2590,0
20230907,182500,3030311175,2590,2590,2590,2590,0
20230907,182400,3030311175,2590,2590,2590,2590,0
20230907,182300,3030311175,2590,2590,2590,2590,0
20230907,182200,3030311175,2590,2590,2590,2590,0
20230907,182100,3030311175,2590,2590,2590,2590,0
20230907,182000,3030311175,2590,2590,2590,2590,0
20230907,181900,3030311175,2590,2590,2590,2590,0
20230907,181800,3030311175,2590,2590,2590,2590,0
20230907,181700,3030311175,2590,2590,2590,2590,0
20230907,181600,3030311175,2590,2590,2590,2590,0
20230907,181500,3030311175,2590,2590,2590,2590,0
20230907,181400,3030311175,2590,2590,2590,2590,0
20230907,181300,3030311175,2590,2590,2590,2590,0
20230907,181200,3030311175,2590,2590,2590,2590,0
20230907,181100,3030311175,2590,2590,2590,2590,0
20230907,181000,3030311175,2590,2590,2590,2590,0
20230907,180900,3030311175,2590,2590,2590,2590,0
20230907,180800,3030311175,2590,2590,2590,2590,0
20230907,180700,3030311175,2590,2590,2590,2590,0
20230907,180600,3030311175,2590,2590,2590,2590,0
20230907,180500,3030311175,2590,2590,2590,2590,0
20230907,180400,3030311175,2590,2590,2590,2590,0
20230907,180300,3030311175,2590,2590,2590,2590,0
20230907,180200,3030311175,2590,2590,2590,2590,0
20230907,180100,3030311175,2590,2590,2590,2590,0
20230907,180000,3030311175,2590,2590,2590,2590,0
20230907,175900,3030311175,2590,2590,2590,2590,0
20230907,175800,3030311175,2590,2590,2590,2590,11632
20230907,175700,3030311175,2590,2590,2590,2590,0
20230907,175600,3030311175,2590,2590,2590,2590,0
20230907,175500,3030311175,2590,2590,2590,2590,0
20230907,175400,3030311175,2590,2590,2590,2590,0
20230907,175300,3030311175,2590,2590,2590,2590,0
20230907,175200,3030311175,2590,2590,2590,2590,0
20230907,175100,3030311175,2590,2590,2590,2590,0
20230907,175000,3030311175,2590,2590,2590,2590,0
20230907,174900,3030311175,2590,2590,2590,2590,0
20230907,174800,3030311175,2590,2590,2590,2590,0
20230907,174700,3030311175,2590,2590,2590,2590,0
20230907,174600,3030311175,2590,2590,2590,2590,0
20230907,174500,3030311175,2590,2590,2590,2590,0
20230907,174400,3030311175,2590,2590,2590,2590,0
20230907,174300,3030311175,2590,2590,2590,2590,0
20230907,174200,3030311175,2590,2590,2590,2590,0
20230907,174100,3030311175,2590,2590,2590,2590,0
20230907,174000,3030311175,2590,2590,2590,2590,0
20230907,173900,3030311175,2590,2590,2590,2590,0
20230907,173800,3030311175,2590,2590,2590,2590,0
20230907,173700,3030311175,2590,2590,2590,2590,0
20230907,173600,3030311175,2590,2590,2590,2590,0
20230907,173500,3030311175,2590,2590,2590,2590,0
20230907,173400,3030311175,2590,2590,2590,2590,0
20230907,173300,3030311175,2590,2590,2590,2590,0
20230907,173200,3030311175,2590,2590,2590,2590,0
20230907,173100,3030311175,2590,2590,2590,2590,0
20230907,173000,3030311175,2590,2590,2590,2590,0
20230907,172900,3030311175,2590,2590,2590,2590,0
20230907,172800,3030311175,2590,2590,2590,2590,11632
20230907,172700,3030311175,2590,2590,2590,2590,0
20230907,172600,3030311175,2590,2590,2590,2590,0
20230907,172500,3030311175,2590,2590,2590,2590,0
20230907,172400,3030311175,2590,2590,2590,2590,0
20230907,172300,3030311175,2590,2590,2590,2590,0
20230907,172200,3030311175,2590,2590,2590,2590,0
20230907,172100,3030311175,2590,2590,2590,2590,0
20230907,172000,3030311175,2590,2590,2590,2590,0
20230907,171900,3030311175,2590,2590,2590,2590,0
20230907,171800,3030311175,2590,2590,2590,2590,0
20230907,171700,3030311175,2590,2590,2590,2590,0
20230907,171600,3030311175,2590,2590,2590,2590,0
20230907,171500,3030311175,2590,2590,2590,2590,0
20230907,171400,3030311175,2590,2590,2590,2590,0
20230907,171300,3030311175,2590,2590,2590,2590,0
20230907,171200,3030311175,2590,2590,2590,2590,0
20230907,171100,3030311175,2590,2590,2590,2590,0
20230907,171000,3030311175,2590,2590,2590,2590,0
20230907,170900,3030311175,2590,2590,2590,2590,0
20230907,170800,3030311175,2590,2590,2590,2590,0
20230907,170700,3030311175,2590,2590,2590,2590,0
20230907,170600,3030311175,2590,2590,2590,2590,0
20230907,170500,3030311175,2590,2590,2590,2590,0
20230907,170400,3030311175,2590,2590,2590,2590,0
20230907,170300,3030311175,2590,2590,2590,2590,0
20230907,170200,3030311175,2590,2590,2590,2590,0
20230907,170100,3030311175,2590,2590,2590,2590,0
20230907,170000,3030311175,2590,2590,2590,2590,0
20230907,165900,3030311175,2590,2590,2590,2590,0
20230907,165800,3030311175,2590,2590,2590,2590,11632
20230907,165700,3030311175,2590,2590,2590,2590,0
20230907,165600,3030311175,2590,2590,2590,2590,0
20230907,165500,3030311175,2590,2590,2590,2590,0
20230907,165400,3030311175,2590,2590,2590,2590,0
20230907,165300,3030311175,2590,2590,2590,2590,0
20230907,165200,3030311175,2590,2590,2590,2590,0
20230907,165100,3030311175,2590,2590,2590,2590,0
20230907,165000,3030311175,2590,2590,2590,2590,0
20230907,164900,3030311175,2590,2590,2590,2590,0
20230907,164800,3030311175,2590,2590,2590,2590,0
20230907,164700,3030311175,2590,2590,2590,2590,0
20230907,164600,3030311175,2590,2590,2590,2590,0
20230907,164500,3030311175,2590,2590,2590,2590,0
20230907,164400,3030311175,2590,2590,2590,2590,0
20230907,164300,3030311175,2590,2590,2590,2590,0
20230907,164200,3030311175,2590,2590,2590,2590,0
20230907,164100,3030311175,2590,2590,2590,2590,0
20230907,164000,3030311175,2590,2590,2590,2590,0
20230907,163900,3030311175,2590,2590,2590,2590,0
20230907,163800,3030311175,2590,2590,2590,2590,0
20230907,163700,3030311175,2590,2590,2590,2590,0
20230907,163600,3030311175,2590,2590,2590,2590,0
20230907,163500,3030311175,2590,2590,2590,2590,0
20230907,163400,3030311175,2590,2590,2590,2590,0
20230907,163300,3030311175,2590,2590,2590,2590,0
20230907,163200,3030311175,2590,2590,2590,2590,0
20230907,163100,3030311175,2590,2590,2590,2590,0
20230907,163000,3030311175,2590,2590,2590,2590,0
20230907,162900,3030311175,2590,2590,2590,2590,0
20230907,162800,3030311175,2590,2590,2590,2590,11632
20230907,162700,3030311175,2590,2590,2590,2590,0
20230907,162600,3030311175,2590,2590,2590,2590,0
20230907,162500,3030311175,2590,2590,2590,2590,0
20230907,162400,3030311175,2590,2590,2590,2590,0
20230907,162300,3030311175,2590,2590,2590,2590,0
20230907,162200,3030311175,2590,2590,2590,2590,0
20230907,162100,3030311175,2590,2590,2590,2590,0
20230907,162000,3030311175,2590,2590,2590,2590,0
20230907,161900,3030311175,2590,2590,2590,2590,0
20230907,161800,3030311175,2590,2590,2590,2590,0
20230907,161700,3030311175,2590,2590,2590,2590,0
20230907,161600,3030311175,2590,2590,2590,2590,0
20230907,161500,3030311175,2590,2590,2590,2590,0
20230907,161400,3030311175,2590,2590,2590,2590,0
20230907,161300,3030311175,2590,2590,2590,2590,0
20230907,161200,3030311175,2590,2590,2590,2590,0
20230907,161100,3030311175,2590,2590,2590,2590,0
20230907,161000,3030311175,2590,2590,2590,2590,0
20230907,160900,3030311175,2590,2590,2590,2590,0
20230907,160800,3030311175,2590,2590,2590,2590,0
20230907,160700,3030311175,2590,2590,2590,2590,0
20230907,160600,3030311175,2590,2590,2590,2590,0
20230907,160500,3030311175,2590,2590,2590,2590,0
20230907,160400,3030311175,2590,2590,2590,2590,0
20230907,160300,3030311175,2590,2590,2590,2590,0
20230907,160200,3030311175,2590,2590,2590,2590,0
20230907,160100,3030311175,2590,2590,2590,2590,0
20230907,160000,3030311175,2590,2590,2590,2590,0
20230907,155900,3030311175,2590,2590,2590,2590,0
20230907,155800,3030311175,2590,2590,2590,2590,11632
20230907,155700,3030311175,2590,2590,2590,2590,0
20230907,155600,3030311175,2590,2590,2590,2590,0
20230907,155500,3030311175,2590,2590,2590,2590,0
20230907,155400,3030311175,2590,2590,2590,2590,0
20230907,155300,3030311175,2590,2590,2590,2590,0
20230907,155200,3030311175,2590,2590,2590,2590,0
20230907,155100,3030311175,2590,2590,2590,2590,0
20230907,155000,3030311175,2590,2590,2590,2590,0
20230907,154900,3030311175,2590,2590,2590,2590,0
20230907,154800,3030311175,2590,2590,2590,2590,0
20230907,154700,3030311175,2590,2590,2590,2590,0
20230907,154600,3030311175,2590,2590,2590,2590,0
20230907,154500,3030311175,2590,2590,2590,2590,0
20230907,154400,3030311175,2590,2590,2590,2590,0
20230907,154300,3030311175,2590,2590,2590,2590,0
20230907,154200,3030311175,2590,2590,2590,2590,0
20230907,154100,3030311175,2590,2590,2590,2590,0
20230907,154000,3030311175,2590,2590,2590,2590,0
20230907,153900,3030311175,2590,2590,2590,2590,0
20230907,153800,3030311175,2590,2590,2590,2590,0
20230907,153700,3030311175,2590,2590,2590,2590,0
20230907,153600,3030311175,2590,2590,2590,2590,0
20230907,153500,3030311175,2590,2590,2590,2590,0
20230907,153400,3030311175,2590,2590,2590,2590,0
20230907,153300,3030311175,2590,2590,2590,2590,0
20230907,153200,3030311175,2590,2590,2590,2590,0
20230907,153100,3030311175,2590,2590,2590,2590,0
20230907,153000,3030311175,2590,2590,2590,2590,11632
20230907,152900,3000184295,2590,2590,2590,2590,0
20230907,152800,3000184295,2590,2590,2590,2590,0
20230907,152700,3000184295,2590,2590,2590,2590,0
20230907,152600,3000184295,2590,2590,2590,2590,0
20230907,152500,3000184295,2590,2590,2590,2590,0
20230907,152400,3000184295,2590,2590,2590,2590,0
20230907,152300,3000184295,2590,2590,2590,2590,0
20230907,152200,3000184295,2590,2590,2590,2590,0
20230907,152100,3000184295,2590,2590,2590,2590,0
20230907,152000,3000184295,2590,2590,2590,2590,0
20230907,151900,3000184295,2590,2595,2595,2585,1222
20230907,151800,2997021990,2600,2595,2600,2580,5429
20230907,151700,2982985895,2600,2600,2600,2590,4167
20230907,151600,2972163095,2605,2610,2610,2605,105
20230907,151500,2971889070,2605,2605,2605,2605,106
20230907,151400,2971612940,2605,2610,2610,2600,3844
20230907,151300,2961600710,2605,2615,2615,2605,3437
20230907,151200,2952632595,2615,2615,2625,2615,2420
20230907,151100,2946290925,2615,2620,2620,2600,63
20230907,151000,2946127050,2615,2600,2615,2595,18065
20230907,150900,2899050505,2600,2600,2600,2600,43
20230907,150800,2898938705,2600,2605,2605,2595,2005
20230907,150700,2893732250,2600,2600,2605,2595,10515
20230907,150600,2866427520,2595,2600,2610,2595,4856
20230907,150500,2853792020,2600,2590,2600,2590,7496
20230907,150400,2834346360,2595,2595,2595,2595,779
20230907,150300,2832324855,2595,2590,2595,2590,51
20230907,150200,2832192760,2590,2585,2590,2585,3646
20230907,150100,2822766800,2585,2585,2585,2585,668
20230907,150000,2821040020,2580,2590,2590,2580,10284
20230907,145900,2794443240,2595,2600,2600,2595,8492
20230907,145800,2772385950,2600,2600,2600,2595,1495
20230907,145700,2768505380,2600,2600,2600,2595,3659
20230907,145600,2758993770,2605,2600,2605,2600,494
20230907,145500,2757709280,2600,2605,2605,2600,2294
20230907,145400,2751744690,2600,2600,2600,2595,2030
20230907,145300,2746469745,2600,2600,2600,2600,1000
20230907,145200,2743869745,2595,2595,2595,2595,1040
20230907,145100,2741170945,2590,2600,2600,2590,5077
20230907,145000,2727980595,2600,2600,2600,2600,509
20230907,144900,2726657195,2600,2600,2605,2600,7163
20230907,144800,2708033390,2600,2595,2600,2595,1909
20230907,144700,2703078130,2590,2590,2590,2585,725
20230907,144600,2701200955,2585,2585,2585,2585,545
20230907,144500,2699792130,2585,2590,2590,2585,1043
20230907,144400,2697095830,2585,2595,2595,2585,158
20230907,144300,2696687330,2595,2585,2595,2585,1763
20230907,144200,2692129915,2585,2590,2590,2585,1641
20230907,144100,2687882145,2600,2595,2600,2595,623
20230907,144000,2686263535,2600,2590,2605,2590,525
20230907,143900,2684896175,2590,2595,2605,2590,921
20230907,143800,2682505430,2595,2600,2605,2595,7486
20230907,143700,2663033760,2605,2610,2610,2600,6529
20230907,143600,2646031025,2610,2605,2610,2605,730
20230907,143500,2644126750,2600,2600,2600,2595,785
20230907,143400,2642089600,2600,2615,2615,2600,4136
20230907,143300,2631309785,2610,2600,2610,2600,14234
20230907,143200,2594205485,2595,2595,2595,2595,1804
20230907,143100,2589524105,2590,2590,2595,2590,1605
20230907,143000,2585367150,2600,2605,2605,2600,1998
20230907,142900,2580172340,2605,2605,2605,2600,7301
20230907,142800,2561163775,2605,2585,2605,2585,10588
20230907,142700,2533669170,2585,2580,2585,2580,632
20230907,142600,2532038590,2580,2575,2580,2575,666
20230907,142500,2530322810,2575,2585,2585,2575,813
20230907,142400,2528229290,2580,2575,2585,2575,1399
20230907,142300,2524624360,2580,2580,2585,2580,1613
20230907,142200,2520462435,2585,2590,2590,2585,1575
20230907,142100,2516391000,2585,2585,2585,2585,1689
20230907,142000,2512024935,2585,2580,2585,2580,252
20230907,141900,2511374765,2580,2580,2580,2580,106
20230907,141800,2511101285,2580,2585,2585,2580,779
20230907,141700,2509087795,2585,2585,2585,2585,2098
20230907,141600,2503664465,2585,2580,2585,2580,2017
20230907,141500,2498451770,2580,2575,2580,2575,178
20230907,141400,2497992915,2580,2575,2585,2570,9281
20230907,141300,2474103570,2575,2575,2575,2575,627
20230907,141200,2472489045,2570,2570,2570,2570,940
20230907,141100,2470073245,2570,2575,2575,2570,925
20230907,141000,2467695825,2575,2580,2580,2575,3652
20230907,140900,2458291920,2580,2575,2580,2575,177
20230907,140800,2457836040,2580,2580,2585,2580,824
20230907,140700,2455710115,2585,2580,2585,2580,754
20230907,140600,2453764740,2580,2575,2580,2570,588
20230907,140500,2452253005,2580,2575,2580,2570,500
20230907,140400,2450966905,2575,2575,2575,2570,2766
20230907,140300,2443855590,2575,2575,2575,2575,11
20230907,140200,2443827265,2575,2570,2575,2570,733
20230907,140100,2441943440,2580,2580,2580,2580,15
20230907,140000,2441904740,2580,2575,2580,2570,532
20230907,135900,2440534695,2575,2585,2585,2575,4236
20230907,135800,2429616710,2575,2580,2585,2575,5283
20230907,135700,2416011010,2580,2580,2580,2575,411
20230907,135600,2414951665,2575,2575,2575,2575,1510
20230907,135500,2411063415,2575,2585,2585,2575,3676
20230907,135400,2401580430,2590,2580,2590,2575,5787
20230907,135300,2386645445,2580,2580,2580,2580,755
20230907,135200,2384697545,2580,2580,2580,2575,739
20230907,135100,2382791825,2580,2580,2580,2575,434
20230907,135000,2381672220,2580,2580,2580,2565,3607
20230907,134900,2372397810,2570,2565,2580,2565,2116
20230907,134800,2366956360,2555,2555,2565,2555,1053
20230907,134700,2364265935,2555,2550,2570,2550,134
20230907,134600,2363923535,2575,2545,2575,2545,4165
20230907,134500,2353298060,2545,2565,2565,2545,9629
20230907,134400,2328724475,2555,2570,2570,2555,2879
20230907,134300,2321335820,2565,2565,2570,2565,251
20230907,134200,2320691960,2550,2580,2580,2550,10004
20230907,134100,2295059370,2580,2590,2590,2570,1849
20230907,134000,2290296925,2590,2600,2600,2570,12116
20230907,133900,2259099805,2575,2605,2605,2575,3759
20230907,133800,2249376555,2605,2595,2605,2590,7608
20230907,133700,2229645425,2595,2610,2610,2595,3813
20230907,133600,2219731085,2610,2605,2620,2605,7818
20230907,133500,2199268805,2605,2590,2605,2590,2019
20230907,133400,2194036665,2590,2595,2600,2590,3072
20230907,133300,2186065995,2600,2620,2620,2595,18106
20230907,133200,2138863265,2630,2640,2645,2620,18565
20230907,133100,2089946400,2640,2640,2645,2635,14838
20230907,133000,2050743120,2640,2640,2645,2630,16148
20230907,132900,2008147765,2645,2630,2645,2620,25440
20230907,132800,1941171755,2620,2620,2630,2620,21037
20230907,132700,1885999880,2620,2615,2620,2610,12185
20230907,132600,1854088155,2615,2615,2620,2610,8669
20230907,132500,1831403215,2615,2615,2620,2615,4595
20230907,132400,1819381150,2615,2615,2615,2605,3803
20230907,132300,1809447090,2615,2610,2620,2605,17649
20230907,132200,1763309400,2610,2600,2615,2600,6687
20230907,132100,1745894700,2605,2605,2610,2605,3954
20230907,132000,1735583985,2605,2600,2605,2595,2113
20230907,131900,1730080870,2595,2570,2605,2570,14525
20230907,131800,1692377175,2590,2590,2595,2570,21653
20230907,131700,1636404080,2595,2595,2600,2590,3220
20230907,131600,1628044590,2585,2600,2610,2585,9993
20230907,131500,1602162045,2600,2615,2615,2600,15668
20230907,131400,1561349565,2615,2595,2620,2590,19020
20230907,131300,1511782855,2590,2610,2610,2585,15037
20230907,131200,1472697555,2610,2575,2630,2575,47475
20230907,131100,1348970225,2570,2555,2580,2550,27734
20230907,131000,1277702985,2560,2585,2585,2550,22034
20230907,130900,1221246125,2575,2540,2595,2540,26457
20230907,130800,1153310430,2545,2540,2550,2530,10902
20230907,130700,1125670500,2545,2550,2570,2540,25119
20230907,130600,1061592140,2550,2540,2570,2540,33758
20230907,130500,975286155,2540,2555,2560,2530,26776
20230907,130400,907231530,2550,2605,2615,2545,73402
20230907,130300,718530245,2620,2460,2620,2460,100577
20230907,130200,462419915,2460,2445,2465,2445,22386
20230907,130100,407476240,2425,2430,2445,2425,4502
20230907,130000,396477255,2430,2425,2440,2425,11092
20230907,125900,369571570,2425,2425,2425,2425,0
20230907,125800,369571570,2425,2425,2425,2425,0
20230907,125700,369571570,2425,2425,2425,2425,2899
20230907,125600,362541495,2425,2425,2425,2425,245
20230907,125500,361947370,2425,2425,2425,2425,0
20230907,125400,361947370,2425,2425,2425,2425,714
20230907,125300,360215920,2430,2420,2430,2420,23
20230907,125200,360160140,2430,2430,2430,2430,1000
20230907,125100,357730140,2430,2420,2430,2420,3
20230907,125000,357722870,2425,2435,2435,2425,2669
20230907,124900,351244925,2435,2430,2435,2430,1472
20230907,124800,347665965,2430,2425,2430,2425,600
20230907,124700,346208465,2430,2430,2430,2430,1
20230907,124600,346206035,2420,2420,2420,2420,0
20230907,124500,346206035,2420,2430,2430,2420,34
20230907,124400,346123735,2420,2420,2420,2420,68
20230907,124300,345959175,2425,2425,2425,2425,0
20230907,124200,345959175,2425,2425,2425,2425,1000
20230907,124100,343534175,2425,2425,2425,2425,0
20230907,124000,343534175,2425,2425,2425,2425,0
20230907,123900,343534175,2425,2420,2425,2415,1057
20230907,123800,340977420,2420,2420,2420,2420,0
20230907,123700,340977420,2420,2420,2425,2420,6
20230907,123600,340962895,2420,2420,2420,2420,4
20230907,123500,340953215,2425,2425,2425,2425,1
20230907,123400,340950790,2420,2420,2420,2420,354
20230907,123300,340094110,2425,2425,2425,2425,374
20230907,123200,339187160,2425,2425,2425,2425,300
20230907,123100,338459660,2425,2425,2425,2425,1
20230907,123000,338457235,2415,2415,2415,2415,4
20230907,122900,338447575,2420,2420,2420,2420,35
20230907,122800,338362875,2420,2420,2420,2420,29
20230907,122700,338292695,2420,2420,2420,2420,18
20230907,122600,338249135,2420,2420,2420,2420,15
20230907,122500,338212835,2420,2425,2425,2420,464
20230907,122400,337089740,2425,2425,2425,2425,4
20230907,122300,337080040,2425,2425,2425,2425,304
20230907,122200,336342840,2425,2420,2425,2420,121
20230907,122100,336049420,2420,2420,2420,2420,71
20230907,122000,335877600,2420,2420,2420,2420,0
20230907,121900,335877600,2420,2420,2420,2420,0
20230907,121800,335877600,2420,2420,2420,2420,30
20230907,121700,335805000,2420,2420,2420,2420,0
20230907,121600,335805000,2420,2415,2420,2415,87
20230907,121500,335594890,2415,2420,2420,2415,151
20230907,121400,335230220,2410,2410,2410,2410,0
20230907,121300,335230220,2410,2415,2415,2410,11
20230907,121200,335203660,2415,2415,2415,2415,301
20230907,121100,334476745,2415,2415,2415,2415,23
20230907,121000,334421200,2415,2415,2415,2415,130
20230907,120900,334107250,2415,2415,2415,2415,2
20230907,120800,334102420,2415,2415,2415,2415,4
20230907,120700,334092760,2415,2415,2415,2415,1
20230907,120600,334090345,2410,2410,2410,2410,80
20230907,120500,333897545,2415,2415,2415,2415,3
20230907,120400,333890300,2415,2415,2415,2415,30
20230907,120300,333817850,2415,2415,2415,2415,2555
20230907,120200,327647525,2420,2420,2420,2420,0
20230907,120100,327647525,2420,2420,2420,2420,0
20230907,120000,327647525,2420,2420,2420,2420,0
20230907,115900,327647525,2420,2420,2420,2420,0
20230907,115800,327647525,2420,2420,2420,2420,94
20230907,115700,327420045,2420,2415,2420,2410,1184
20230907,115600,324555855,2415,2415,2420,2415,18
20230907,115500,324512355,2415,2415,2415,2415,130
20230907,115400,324198405,2415,2415,2415,2415,0
20230907,115300,324198405,2415,2415,2415,2415,5
20230907,115200,324186330,2415,2415,2415,2415,0
20230907,115100,324186330,2415,2415,2415,2415,100
20230907,115000,323944830,2415,2415,2415,2415,113
20230907,114900,323671935,2415,2415,2415,2415,10
20230907,114800,323647785,2420,2420,2420,2420,3
20230907,114700,323640525,2415,2415,2415,2415,0
20230907,114600,323640525,2415,2415,2415,2415,2
20230907,114500,323635695,2405,2405,2405,2405,1
20230907,114400,323633290,2405,2405,2420,2405,428
20230907,114300,322603920,2420,2405,2420,2405,812
20230907,114200,320651045,2420,2420,2420,2405,1538
20230907,114100,316951705,2420,2420,2420,2420,208
20230907,114000,316448345,2405,2420,2420,2405,556
20230907,113900,315111150,2405,2415,2415,2405,5111
20230907,113800,302814015,2425,2425,2425,2425,4
20230907,113700,302804315,2410,2430,2430,2410,3814
20230907,113600,293611780,2430,2430,2430,2430,0
20230907,113500,293611780,2430,2430,2430,2430,0
20230907,113400,293611780,2430,2430,2430,2430,0
20230907,113300,293611780,2430,2430,2430,2430,0
20230907,113200,293611780,2430,2420,2430,2420,28
20230907,113100,293544000,2430,2415,2430,2415,840
20230907,113000,291515370,2420,2420,2420,2420,0
20230907,112900,291515370,2420,2420,2420,2420,30
20230907,112800,291442770,2420,2420,2420,2420,132
20230907,112700,291123330,2430,2430,2430,2430,0
20230907,112600,291123330,2430,2430,2430,2430,0
20230907,112500,291123330,2430,2430,2430,2430,0
20230907,112400,291123330,2430,2430,2430,2430,0
20230907,112300,291123330,2430,2430,2430,2430,1
20230907,112200,291120900,2420,2430,2430,2420,84
20230907,112100,290917550,2430,2430,2430,2430,0
20230907,112000,290917550,2430,2430,2430,2430,0
20230907,111900,290917550,2430,2425,2430,2425,200
20230907,111800,290431640,2430,2425,2430,2425,495
20230907,111700,289230905,2425,2425,2425,2425,5
20230907,111600,289218780,2425,2425,2425,2425,4
20230907,111500,289209080,2415,2415,2430,2415,22
20230907,111400,289155740,2425,2430,2430,2425,3
20230907,111300,289148460,2425,2425,2430,2425,2159
20230907,111200,283904340,2430,2430,2430,2430,0
20230907,111100,283904340,2430,2430,2430,2430,0
20230907,111000,283904340,2430,2430,2430,2430,3
20230907,110900,283897050,2410,2430,2430,2410,1230
20230907,110800,280932340,2430,2430,2430,2420,557
20230907,110700,279584370,2420,2420,2420,2420,0
20230907,110600,279584370,2420,2430,2430,2420,9
20230907,110500,279562550,2430,2415,2430,2415,2837
20230907,110400,272711135,2415,2415,2415,2415,3817
20230907,110300,263493080,2420,2425,2430,2420,874
20230907,110200,261377555,2430,2430,2430,2430,4
20230907,110100,261367835,2430,2430,2430,2430,0
20230907,110000,261367835,2430,2420,2430,2420,2
20230907,105900,261362985,2430,2420,2430,2420,2
20230907,105800,261358135,2430,2430,2430,2430,0
20230907,105700,261358135,2430,2430,2430,2430,0
20230907,105600,261358135,2430,2420,2430,2420,51
20230907,105500,261234675,2430,2430,2430,2430,9
20230907,105400,261212805,2430,2425,2430,2425,21
20230907,105300,261161835,2425,2425,2425,2425,44
20230907,105200,261055135,2430,2430,2430,2430,0
20230907,105100,261055135,2430,2430,2430,2430,2
20230907,105000,261050275,2430,2415,2430,2415,11
20230907,104900,261023695,2430,2420,2430,2420,1750
20230907,104800,256788645,2420,2420,2420,2420,3650
20230907,104700,247955645,2430,2430,2430,2430,0
20230907,104600,247955645,2430,2425,2430,2425,337
20230907,104500,247138400,2425,2425,2425,2425,142
20230907,104400,246794050,2425,2425,2430,2425,138
20230907,104300,246458990,2430,2425,2430,2425,20
20230907,104200,246410480,2430,2430,2430,2430,3
20230907,104100,246403190,2420,2420,2430,2420,216
20230907,104000,245878410,2420,2430,2430,2420,767
20230907,103900,244021315,2425,2425,2430,2425,58
20230907,103800,243880645,2425,2425,2430,2425,6
20230907,103700,243866085,2430,2425,2430,2425,8
20230907,103600,243846655,2425,2420,2425,2420,2
20230907,103500,243841810,2420,2425,2425,2420,36
20230907,103400,243754535,2425,2420,2425,2420,509
20230907,103300,242520235,2425,2420,2430,2420,10
20230907,103200,242496020,2420,2420,2420,2420,4
20230907,103100,242486340,2430,2435,2435,2430,11
20230907,103000,242459605,2425,2425,2425,2420,472
20230907,102900,241315015,2425,2425,2425,2425,100
20230907,102800,241072515,2425,2425,2425,2425,0
20230907,102700,241072515,2425,2425,2425,2425,47
20230907,102600,240958540,2425,2420,2425,2420,198
20230907,102500,240478690,2420,2430,2430,2420,280
20230907,102400,239800290,2430,2430,2430,2430,1003
20230907,102300,237363000,2430,2430,2430,2430,15
20230907,102200,237326550,2430,2425,2430,2420,717
20230907,102100,235590780,2425,2425,2425,2425,0
20230907,102000,235590780,2425,2435,2435,2425,1722
20230907,101900,231404555,2435,2435,2435,2435,3
20230907,101800,231397250,2435,2435,2435,2435,3
20230907,101700,231389945,2435,2435,2435,2435,0
20230907,101600,231389945,2435,2435,2435,2435,3
20230907,101500,231382640,2415,2415,2415,2415,1
20230907,101400,231380225,2435,2435,2435,2435,1000
20230907,101300,228945225,2435,2420,2435,2415,4474
20230907,101200,218119330,2435,2425,2435,2420,505
20230907,101100,216896660,2425,2420,2425,2420,928
20230907,101000,214650880,2425,2440,2440,2425,1497
20230907,100900,211014535,2440,2440,2440,2440,303
20230907,100800,210275215,2445,2445,2445,2445,0
20230907,100700,210275215,2445,2425,2445,2425,503
20230907,100600,209055380,2425,2445,2445,2425,85
20230907,100500,208849015,2425,2445,2445,2425,11
20230907,100400,208822200,2445,2430,2445,2430,162
20230907,100300,208428395,2430,2425,2430,2420,92
20230907,100200,208205290,2425,2425,2425,2425,49
20230907,100100,208086465,2430,2430,2430,2425,6768
20230907,100000,191668955,2425,2425,2425,2425,1
20230907,095900,191666530,2425,2430,2430,2425,4193
20230907,095800,181494240,2430,2430,2430,2430,615
20230907,095700,179999790,2430,2430,2430,2430,1385
20230907,095600,176634240,2435,2430,2445,2430,1008
20230907,095500,174174370,2435,2440,2440,2435,1680
20230907,095400,170082240,2445,2435,2445,2430,194
20230907,095300,169610795,2435,2435,2435,2435,128
20230907,095200,169299115,2445,2440,2445,2440,201
20230907,095100,168808670,2430,2430,2430,2430,50
20230907,095000,168687170,2440,2430,2440,2430,745
20230907,094900,166871820,2435,2440,2440,2435,126
20230907,094800,166564790,2440,2430,2460,2430,2698
20230907,094700,159989705,2425,2430,2440,2425,2659
20230907,094600,153524475,2445,2445,2445,2430,591
20230907,094500,152080235,2430,2445,2450,2430,16765
20230907,094400,111173220,2450,2450,2450,2450,4
20230907,094300,111163420,2450,2445,2450,2445,1890
20230907,094200,106537170,2450,2450,2450,2450,401
20230907,094100,105554720,2445,2445,2445,2445,741
20230907,094000,103742975,2445,2450,2450,2445,17378
20230907,093900,61178425,2460,2460,2460,2460,32
20230907,093800,61099705,2460,2460,2460,2460,0
20230907,093700,61099705,2460,2450,2460,2450,329
20230907,093600,60293365,2450,2450,2450,2450,210
20230907,093500,59778865,2450,2455,2465,2450,2797
20230907,093400,52926060,2460,2465,2465,2460,1013
20230907,093300,50434065,2465,2465,2465,2465,4
20230907,093200,50424205,2465,2465,2465,2465,0
20230907,093100,50424205,2465,2465,2465,2465,3
20230907,093000,50416810,2450,2450,2450,2450,1000
20230907,092900,47966810,2470,2455,2470,2450,641
20230907,092800,46395880,2450,2450,2450,2450,149
20230907,092700,46030830,2470,2460,2470,2455,1128
20230907,092600,43260035,2460,2460,2460,2460,1113
20230907,092500,40522055,2475,2465,2475,2465,202
20230907,092400,40024105,2465,2475,2475,2465,128
20230907,092300,39708305,2475,2465,2475,2465,656
20230907,092200,38087655,2465,2465,2465,2465,103
20230907,092100,37833760,2465,2465,2465,2465,5
20230907,092000,37821435,2460,2460,2460,2460,2139
20230907,091900,32559495,2460,2460,2460,2460,0
20230907,091800,32559495,2460,2460,2460,2460,507
20230907,091700,31312275,2460,2460,2460,2460,100
20230907,091600,31066275,2460,2455,2465,2455,502
20230907,091500,29833850,2455,2455,2455,2455,26
20230907,091400,29770020,2455,2455,2455,2455,450
20230907,091300,28665270,2450,2455,2455,2450,263
20230907,091200,28020250,2455,2460,2460,2455,3998
20230907,091100,18204130,2460,2455,2460,2455,75
20230907,091000,18019970,2460,2465,2465,2460,658
20230907,090900,16401285,2465,2465,2465,2465,9
20230907,090800,16379100,2465,2465,2465,2465,189
20230907,090700,15913215,2465,2465,2465,2465,10
20230907,090600,15888565,2460,2465,2465,2460,10
20230907,090500,15863945,2455,2460,2460,2455,2584
20230907,090400,9511125,2455,2455,2455,2455,0
20230907,090300,9511125,2455,2455,2455,2455,3
20230907,090200,9503760,2455,2455,2470,2455,76
20230907,090100,9316340,2455,2460,2460,2455,2975
20230907,090000,2000860,2460,2460,2480,2460,813