stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185100,4918132515,2395,2395,2395,2395,9622
20230904,185000,4918132515,2395,2395,2395,2395,0
20230904,184900,4918132515,2395,2395,2395,2395,0
20230904,184800,4918132515,2395,2395,2395,2395,0
20230904,184700,4918132515,2395,2395,2395,2395,0
20230904,184600,4918132515,2395,2395,2395,2395,0
20230904,184500,4918132515,2395,2395,2395,2395,0
20230904,184400,4918132515,2395,2395,2395,2395,0
20230904,184300,4918132515,2395,2395,2395,2395,0
20230904,184200,4918132515,2395,2395,2395,2395,0
20230904,184100,4918132515,2395,2395,2395,2395,0
20230904,184000,4918132515,2395,2395,2395,2395,0
20230904,183900,4918132515,2395,2395,2395,2395,0
20230904,183800,4918132515,2395,2395,2395,2395,0
20230904,183700,4918132515,2395,2395,2395,2395,0
20230904,183600,4918132515,2395,2395,2395,2395,0
20230904,183500,4918132515,2395,2395,2395,2395,0
20230904,183400,4918132515,2395,2395,2395,2395,0
20230904,183300,4918132515,2395,2395,2395,2395,0
20230904,183200,4918132515,2395,2395,2395,2395,0
20230904,183100,4918132515,2395,2395,2395,2395,0
20230904,183000,4918132515,2395,2395,2395,2395,0
20230904,182900,4918132515,2395,2395,2395,2395,0
20230904,182800,4918132515,2395,2395,2395,2395,0
20230904,182700,4918132515,2395,2395,2395,2395,0
20230904,182600,4918132515,2395,2395,2395,2395,0
20230904,182500,4918132515,2395,2395,2395,2395,0
20230904,182400,4918132515,2395,2395,2395,2395,0
20230904,182300,4918132515,2395,2395,2395,2395,0
20230904,182200,4918132515,2395,2395,2395,2395,0
20230904,182100,4918132515,2395,2395,2395,2395,9622
20230904,182000,4918132515,2395,2395,2395,2395,0
20230904,181900,4918132515,2395,2395,2395,2395,0
20230904,181800,4918132515,2395,2395,2395,2395,0
20230904,181700,4918132515,2395,2395,2395,2395,0
20230904,181600,4918132515,2395,2395,2395,2395,0
20230904,181500,4918132515,2395,2395,2395,2395,0
20230904,181400,4918132515,2395,2395,2395,2395,0
20230904,181300,4918132515,2395,2395,2395,2395,0
20230904,181200,4918132515,2395,2395,2395,2395,0
20230904,181100,4918132515,2395,2395,2395,2395,0
20230904,181000,4918132515,2395,2395,2395,2395,0
20230904,180900,4918132515,2395,2395,2395,2395,0
20230904,180800,4918132515,2395,2395,2395,2395,0
20230904,180700,4918132515,2395,2395,2395,2395,0
20230904,180600,4918132515,2395,2395,2395,2395,0
20230904,180500,4918132515,2395,2395,2395,2395,0
20230904,180400,4918132515,2395,2395,2395,2395,0
20230904,180300,4918132515,2395,2395,2395,2395,0
20230904,180200,4918132515,2395,2395,2395,2395,0
20230904,180100,4918132515,2395,2395,2395,2395,0
20230904,180000,4918132515,2395,2395,2395,2395,0
20230904,175900,4918132515,2395,2395,2395,2395,0
20230904,175800,4918132515,2395,2395,2395,2395,0
20230904,175700,4918132515,2395,2395,2395,2395,0
20230904,175600,4918132515,2395,2395,2395,2395,0
20230904,175500,4918132515,2395,2395,2395,2395,0
20230904,175400,4918132515,2395,2395,2395,2395,0
20230904,175300,4918132515,2395,2395,2395,2395,0
20230904,175200,4918132515,2395,2395,2395,2395,0
20230904,175100,4918132515,2395,2395,2395,2395,9622
20230904,175000,4918132515,2395,2395,2395,2395,0
20230904,174900,4918132515,2395,2395,2395,2395,0
20230904,174800,4918132515,2395,2395,2395,2395,0
20230904,174700,4918132515,2395,2395,2395,2395,0
20230904,174600,4918132515,2395,2395,2395,2395,0
20230904,174500,4918132515,2395,2395,2395,2395,0
20230904,174400,4918132515,2395,2395,2395,2395,0
20230904,174300,4918132515,2395,2395,2395,2395,0
20230904,174200,4918132515,2395,2395,2395,2395,0
20230904,174100,4918132515,2395,2395,2395,2395,0
20230904,174000,4918132515,2395,2395,2395,2395,0
20230904,173900,4918132515,2395,2395,2395,2395,0
20230904,173800,4918132515,2395,2395,2395,2395,0
20230904,173700,4918132515,2395,2395,2395,2395,0
20230904,173600,4918132515,2395,2395,2395,2395,0
20230904,173500,4918132515,2395,2395,2395,2395,0
20230904,173400,4918132515,2395,2395,2395,2395,0
20230904,173300,4918132515,2395,2395,2395,2395,0
20230904,173200,4918132515,2395,2395,2395,2395,0
20230904,173100,4918132515,2395,2395,2395,2395,0
20230904,173000,4918132515,2395,2395,2395,2395,0
20230904,172900,4918132515,2395,2395,2395,2395,0
20230904,172800,4918132515,2395,2395,2395,2395,0
20230904,172700,4918132515,2395,2395,2395,2395,0
20230904,172600,4918132515,2395,2395,2395,2395,0
20230904,172500,4918132515,2395,2395,2395,2395,0
20230904,172400,4918132515,2395,2395,2395,2395,0
20230904,172300,4918132515,2395,2395,2395,2395,0
20230904,172200,4918132515,2395,2395,2395,2395,0
20230904,172100,4918132515,2395,2395,2395,2395,9622
20230904,172000,4918132515,2395,2395,2395,2395,0
20230904,171900,4918132515,2395,2395,2395,2395,0
20230904,171800,4918132515,2395,2395,2395,2395,0
20230904,171700,4918132515,2395,2395,2395,2395,0
20230904,171600,4918132515,2395,2395,2395,2395,0
20230904,171500,4918132515,2395,2395,2395,2395,0
20230904,171400,4918132515,2395,2395,2395,2395,0
20230904,171300,4918132515,2395,2395,2395,2395,0
20230904,171200,4918132515,2395,2395,2395,2395,0
20230904,171100,4918132515,2395,2395,2395,2395,0
20230904,171000,4918132515,2395,2395,2395,2395,0
20230904,170900,4918132515,2395,2395,2395,2395,0
20230904,170800,4918132515,2395,2395,2395,2395,0
20230904,170700,4918132515,2395,2395,2395,2395,0
20230904,170600,4918132515,2395,2395,2395,2395,0
20230904,170500,4918132515,2395,2395,2395,2395,0
20230904,170400,4918132515,2395,2395,2395,2395,0
20230904,170300,4918132515,2395,2395,2395,2395,0
20230904,170200,4918132515,2395,2395,2395,2395,0
20230904,170100,4918132515,2395,2395,2395,2395,0
20230904,170000,4918132515,2395,2395,2395,2395,0
20230904,165900,4918132515,2395,2395,2395,2395,0
20230904,165800,4918132515,2395,2395,2395,2395,0
20230904,165700,4918132515,2395,2395,2395,2395,0
20230904,165600,4918132515,2395,2395,2395,2395,0
20230904,165500,4918132515,2395,2395,2395,2395,0
20230904,165400,4918132515,2395,2395,2395,2395,0
20230904,165300,4918132515,2395,2395,2395,2395,0
20230904,165200,4918132515,2395,2395,2395,2395,0
20230904,165100,4918132515,2395,2395,2395,2395,9622
20230904,165000,4918132515,2395,2395,2395,2395,0
20230904,164900,4918132515,2395,2395,2395,2395,0
20230904,164800,4918132515,2395,2395,2395,2395,0
20230904,164700,4918132515,2395,2395,2395,2395,0
20230904,164600,4918132515,2395,2395,2395,2395,0
20230904,164500,4918132515,2395,2395,2395,2395,0
20230904,164400,4918132515,2395,2395,2395,2395,0
20230904,164300,4918132515,2395,2395,2395,2395,0
20230904,164200,4918132515,2395,2395,2395,2395,0
20230904,164100,4918132515,2395,2395,2395,2395,0
20230904,164000,4918132515,2395,2395,2395,2395,0
20230904,163900,4918132515,2395,2395,2395,2395,0
20230904,163800,4918132515,2395,2395,2395,2395,0
20230904,163700,4918132515,2395,2395,2395,2395,0
20230904,163600,4918132515,2395,2395,2395,2395,0
20230904,163500,4918132515,2395,2395,2395,2395,0
20230904,163400,4918132515,2395,2395,2395,2395,0
20230904,163300,4918132515,2395,2395,2395,2395,0
20230904,163200,4918132515,2395,2395,2395,2395,0
20230904,163100,4918132515,2395,2395,2395,2395,0
20230904,163000,4918132515,2395,2395,2395,2395,0
20230904,162900,4918132515,2395,2395,2395,2395,0
20230904,162800,4918132515,2395,2395,2395,2395,0
20230904,162700,4918132515,2395,2395,2395,2395,0
20230904,162600,4918132515,2395,2395,2395,2395,0
20230904,162500,4918132515,2395,2395,2395,2395,0
20230904,162400,4918132515,2395,2395,2395,2395,0
20230904,162300,4918132515,2395,2395,2395,2395,0
20230904,162200,4918132515,2395,2395,2395,2395,0
20230904,162100,4918132515,2395,2395,2395,2395,9622
20230904,162000,4918132515,2395,2395,2395,2395,0
20230904,161900,4918132515,2395,2395,2395,2395,0
20230904,161800,4918132515,2395,2395,2395,2395,0
20230904,161700,4918132515,2395,2395,2395,2395,0
20230904,161600,4918132515,2395,2395,2395,2395,0
20230904,161500,4918132515,2395,2395,2395,2395,0
20230904,161400,4918132515,2395,2395,2395,2395,0
20230904,161300,4918132515,2395,2395,2395,2395,0
20230904,161200,4918132515,2395,2395,2395,2395,0
20230904,161100,4918132515,2395,2395,2395,2395,0
20230904,161000,4918132515,2395,2395,2395,2395,0
20230904,160900,4918132515,2395,2395,2395,2395,0
20230904,160800,4918132515,2395,2395,2395,2395,0
20230904,160700,4918132515,2395,2395,2395,2395,0
20230904,160600,4918132515,2395,2395,2395,2395,0
20230904,160500,4918132515,2395,2395,2395,2395,0
20230904,160400,4918132515,2395,2395,2395,2395,0
20230904,160300,4918132515,2395,2395,2395,2395,0
20230904,160200,4918132515,2395,2395,2395,2395,0
20230904,160100,4918132515,2395,2395,2395,2395,0
20230904,160000,4918132515,2395,2395,2395,2395,0
20230904,155900,4918132515,2395,2395,2395,2395,0
20230904,155800,4918132515,2395,2395,2395,2395,0
20230904,155700,4918132515,2395,2395,2395,2395,0
20230904,155600,4918132515,2395,2395,2395,2395,0
20230904,155500,4918132515,2395,2395,2395,2395,0
20230904,155400,4918132515,2395,2395,2395,2395,0
20230904,155300,4918132515,2395,2395,2395,2395,0
20230904,155200,4918132515,2395,2395,2395,2395,0
20230904,155100,4918132515,2395,2395,2395,2395,9622
20230904,155000,4918132515,2395,2395,2395,2395,0
20230904,154900,4918132515,2395,2395,2395,2395,0
20230904,154800,4918132515,2395,2395,2395,2395,0
20230904,154700,4918132515,2395,2395,2395,2395,0
20230904,154600,4918132515,2395,2395,2395,2395,0
20230904,154500,4918132515,2395,2395,2395,2395,0
20230904,154400,4918132515,2395,2395,2395,2395,0
20230904,154300,4918132515,2395,2395,2395,2395,0
20230904,154200,4918132515,2395,2395,2395,2395,0
20230904,154100,4918132515,2395,2395,2395,2395,0
20230904,154000,4918132515,2395,2395,2395,2395,0
20230904,153900,4918132515,2395,2395,2395,2395,0
20230904,153800,4918132515,2395,2395,2395,2395,0
20230904,153700,4918132515,2395,2395,2395,2395,0
20230904,153600,4918132515,2395,2395,2395,2395,0
20230904,153500,4918132515,2395,2395,2395,2395,0
20230904,153400,4918132515,2395,2395,2395,2395,0
20230904,153300,4918132515,2395,2395,2395,2395,0
20230904,153200,4918132515,2395,2395,2395,2395,0
20230904,153100,4918132515,2395,2395,2395,2395,0
20230904,153000,4918132515,2395,2395,2395,2395,9622
20230904,152900,4895087825,2390,2390,2390,2390,0
20230904,152800,4895087825,2390,2390,2390,2390,0
20230904,152700,4895087825,2390,2390,2390,2390,0
20230904,152600,4895087825,2390,2390,2390,2390,0
20230904,152500,4895087825,2390,2390,2390,2390,0
20230904,152400,4895087825,2390,2390,2390,2390,0
20230904,152300,4895087825,2390,2390,2390,2390,0
20230904,152200,4895087825,2390,2390,2390,2390,0
20230904,152100,4895087825,2390,2390,2390,2390,0
20230904,152000,4895087825,2390,2390,2390,2390,0
20230904,151900,4895087825,2390,2400,2400,2390,21326
20230904,151800,4844046940,2400,2405,2405,2400,8418
20230904,151700,4823843170,2410,2400,2410,2400,931
20230904,151600,4821606935,2410,2415,2415,2405,11394
20230904,151500,4794149205,2425,2425,2425,2425,459
20230904,151400,4793036130,2425,2425,2425,2420,1319
20230904,151300,4789843285,2425,2420,2430,2420,1224
20230904,151200,4786870230,2430,2430,2430,2430,530
20230904,151100,4785582330,2420,2430,2430,2410,3557
20230904,151000,4776993250,2410,2410,2410,2410,56
20230904,150900,4776858290,2435,2420,2435,2410,6381
20230904,150800,4761365820,2400,2410,2415,2400,17087
20230904,150700,4720123105,2410,2410,2410,2410,826
20230904,150600,4718132445,2410,2405,2410,2405,111
20230904,150500,4717865115,2405,2405,2405,2405,56
20230904,150400,4717730435,2405,2405,2420,2400,22808
20230904,150300,4662746400,2410,2410,2410,2400,920
20230904,150200,4660531800,2400,2405,2410,2400,627
20230904,150100,4659022825,2405,2400,2405,2400,1421
20230904,150000,4655610360,2400,2400,2400,2400,831
20230904,145900,4653615960,2390,2400,2400,2390,328
20230904,145800,4652831760,2400,2390,2400,2390,1948
20230904,145700,4648174970,2400,2400,2400,2400,0
20230904,145600,4648174970,2400,2395,2400,2385,1807
20230904,145500,4643856485,2395,2390,2395,2390,312
20230904,145400,4643109990,2390,2395,2400,2390,2737
20230904,145300,4636566475,2400,2400,2400,2395,25
20230904,145200,4636506525,2400,2410,2410,2400,184
20230904,145100,4636063885,2400,2395,2400,2395,804
20230904,145000,4634134345,2395,2390,2395,2385,9854
20230904,144900,4610548530,2390,2385,2390,2380,2062
20230904,144800,4605635115,2385,2385,2390,2380,2385
20230904,144700,4599945590,2385,2380,2385,2380,1969
20230904,144600,4595258210,2380,2380,2380,2380,115
20230904,144500,4594984510,2380,2375,2380,2375,1100
20230904,144400,4592366535,2375,2375,2375,2375,1
20230904,144300,4592364160,2380,2375,2380,2375,1695
20230904,144200,4588332885,2380,2375,2380,2375,1672
20230904,144100,4584360795,2375,2375,2380,2370,1873
20230904,144000,4579911565,2370,2370,2370,2370,0
20230904,143900,4579911565,2370,2375,2380,2370,251
20230904,143800,4579315755,2375,2375,2380,2370,887
20230904,143700,4577212120,2375,2375,2380,2375,1308
20230904,143600,4574105245,2380,2380,2380,2380,1000
20230904,143500,4571725245,2375,2375,2380,2375,128
20230904,143400,4571420870,2375,2385,2385,2375,1108
20230904,143300,4568787870,2385,2390,2390,2380,1227
20230904,143200,4565866040,2390,2390,2390,2390,0
20230904,143100,4565866040,2390,2390,2390,2390,75
20230904,143000,4565686790,2395,2385,2395,2380,245
20230904,142900,4565102115,2390,2390,2390,2390,558
20230904,142800,4563768495,2390,2390,2390,2390,75
20230904,142700,4563589245,2390,2390,2395,2390,582
20230904,142600,4562197365,2390,2385,2390,2375,2904
20230904,142500,4555271210,2385,2385,2385,2380,728
20230904,142400,4553537300,2385,2380,2385,2370,5458
20230904,142300,4540552840,2385,2390,2390,2385,1000
20230904,142200,4538163090,2390,2385,2390,2380,9187
20230904,142100,4516277050,2375,2390,2395,2365,18156
20230904,142000,4473192365,2390,2395,2395,2390,182
20230904,141900,4472756980,2400,2400,2400,2400,1812
20230904,141800,4468408180,2400,2375,2405,2375,24643
20230904,141700,4409427390,2375,2375,2375,2375,4878
20230904,141600,4397842140,2380,2380,2380,2380,494
20230904,141500,4396666420,2380,2380,2380,2380,1142
20230904,141400,4393948460,2390,2390,2390,2390,84
20230904,141300,4393747700,2370,2400,2400,2370,24826
20230904,141200,4334778285,2405,2400,2405,2400,308
20230904,141100,4334038350,2400,2395,2400,2395,383
20230904,141000,4333120440,2395,2400,2400,2395,85
20230904,140900,4332916490,2400,2400,2400,2400,2098
20230904,140800,4327881290,2400,2390,2400,2390,7972
20230904,140700,4308756915,2390,2390,2390,2390,157
20230904,140600,4308381685,2380,2380,2380,2380,1
20230904,140500,4308379305,2395,2380,2395,2380,375
20230904,140400,4307485680,2385,2390,2390,2385,422
20230904,140300,4306477350,2390,2385,2390,2380,1993
20230904,140200,4301721570,2400,2400,2400,2400,2197
20230904,140100,4296448770,2400,2385,2400,2385,8135
20230904,140000,4276984635,2380,2380,2385,2375,26704
20230904,135900,4213428565,2385,2380,2385,2380,1564
20230904,135800,4209700930,2380,2380,2380,2375,540
20230904,135700,4208417305,2380,2370,2380,2370,3658
20230904,135600,4199721060,2375,2375,2375,2375,10
20230904,135500,4199697310,2375,2375,2375,2375,805
20230904,135400,4197785435,2375,2370,2380,2370,1477
20230904,135300,4194279815,2375,2380,2380,2375,2153
20230904,135200,4189166015,2375,2375,2375,2370,3651
20230904,135100,4180498755,2380,2380,2380,2380,75
20230904,135000,4180320255,2375,2380,2380,2375,208
20230904,134900,4179825710,2375,2375,2380,2370,4213
20230904,134800,4169833300,2380,2380,2380,2380,0
20230904,134700,4169833300,2380,2380,2380,2380,1
20230904,134600,4169830920,2380,2380,2380,2375,1818
20230904,134500,4165504140,2370,2375,2380,2370,602
20230904,134400,4164073750,2380,2380,2380,2380,83
20230904,134300,4163876210,2380,2380,2380,2380,0
20230904,134200,4163876210,2380,2375,2380,2370,1441
20230904,134100,4160457170,2380,2380,2380,2380,158
20230904,134000,4160081130,2370,2370,2380,2370,456
20230904,133900,4158999660,2365,2380,2380,2365,2830
20230904,133800,4152284430,2380,2380,2380,2380,75
20230904,133700,4152105930,2380,2380,2380,2375,483
20230904,133600,4150956395,2380,2380,2380,2380,951
20230904,133500,4148693015,2380,2375,2380,2375,1020
20230904,133400,4146266915,2365,2375,2375,2365,1476
20230904,133300,4142765140,2365,2370,2380,2365,603
20230904,133200,4141338465,2360,2375,2390,2360,18916
20230904,133100,4096577235,2380,2380,2380,2380,218
20230904,133000,4096058395,2380,2380,2385,2380,734
20230904,132900,4094310975,2375,2370,2375,2370,771
20230904,132800,4092480880,2370,2370,2370,2370,546
20230904,132700,4091186860,2370,2365,2375,2365,4000
20230904,132600,4081701190,2370,2370,2370,2370,3448
20230904,132500,4073529430,2375,2370,2375,2370,206
20230904,132400,4073041185,2370,2370,2370,2370,1680
20230904,132300,4069059585,2365,2370,2370,2365,1048
20230904,132200,4066576065,2370,2370,2370,2370,4943
20230904,132100,4054861155,2370,2370,2370,2370,531
20230904,132000,4053602685,2370,2370,2370,2370,2340
20230904,131900,4048056885,2370,2370,2370,2370,201
20230904,131800,4047580515,2370,2370,2370,2370,1
20230904,131700,4047578145,2370,2370,2375,2370,865
20230904,131600,4045525290,2370,2370,2370,2370,100
20230904,131500,4045288290,2370,2370,2370,2370,55
20230904,131400,4045157940,2370,2370,2370,2370,1596
20230904,131300,4041375420,2380,2380,2380,2370,505
20230904,131200,4040178530,2380,2370,2380,2370,803
20230904,131100,4038272400,2370,2370,2370,2370,13
20230904,131000,4038241590,2370,2375,2375,2370,601
20230904,130900,4036816720,2375,2370,2375,2370,1151
20230904,130800,4034088325,2375,2375,2375,2365,577
20230904,130700,4032718200,2375,2375,2375,2375,70
20230904,130600,4032551950,2375,2360,2375,2360,454
20230904,130500,4031480360,2370,2370,2375,2370,1217
20230904,130400,4028593115,2360,2380,2380,2360,25769
20230904,130300,3967456260,2385,2385,2385,2385,484
20230904,130200,3966301920,2390,2385,2390,2385,616
20230904,130100,3964830510,2385,2385,2385,2385,2
20230904,130000,3964825740,2380,2385,2385,2380,152
20230904,125900,3964463970,2380,2385,2385,2380,234
20230904,125800,3963906035,2380,2380,2380,2380,1350
20230904,125700,3960693035,2380,2375,2380,2375,1736
20230904,125600,3956563100,2375,2375,2380,2375,463
20230904,125500,3955463370,2375,2375,2375,2375,2216
20230904,125400,3950200370,2375,2385,2385,2375,3759
20230904,125300,3941252355,2385,2390,2390,2385,1501
20230904,125200,3937667940,2390,2390,2390,2390,638
20230904,125100,3936143120,2390,2390,2390,2385,278
20230904,125000,3935478705,2390,2390,2390,2390,405
20230904,124900,3934510755,2390,2380,2390,2380,2753
20230904,124800,3927937055,2375,2385,2385,2370,2416
20230904,124700,3922175365,2385,2385,2385,2375,7599
20230904,124600,3904091800,2380,2380,2380,2380,2541
20230904,124500,3898044220,2380,2365,2385,2365,3361
20230904,124400,3890062110,2385,2400,2405,2360,51444
20230904,124300,3767778735,2400,2400,2400,2400,151
20230904,124200,3767416335,2405,2395,2405,2395,670
20230904,124100,3765810815,2400,2400,2400,2400,646
20230904,124000,3764260415,2400,2400,2400,2400,19
20230904,123900,3764214815,2390,2390,2395,2390,300
20230904,123800,3763497365,2400,2390,2400,2390,1470
20230904,123700,3759973625,2390,2400,2400,2390,1700
20230904,123600,3755903905,2400,2400,2400,2400,8953
20230904,123500,3734416705,2400,2410,2410,2400,27073
20230904,123400,3669269260,2415,2415,2415,2410,1054
20230904,123300,3666723865,2415,2415,2415,2415,549
20230904,123200,3665398030,2410,2410,2415,2410,3199
20230904,123100,3657685150,2410,2410,2410,2410,6405
20230904,123000,3642249100,2415,2415,2415,2415,0
20230904,122900,3642249100,2415,2415,2415,2415,501
20230904,122800,3641039185,2420,2420,2420,2410,21463
20230904,122700,3589264445,2420,2425,2425,2420,50
20230904,122600,3589143295,2435,2415,2435,2415,12
20230904,122500,3589114295,2435,2415,2435,2415,1001
20230904,122400,3586680590,2435,2420,2440,2420,6036
20230904,122300,3572016520,2420,2420,2420,2420,1
20230904,122200,3572014100,2420,2415,2420,2415,7266
20230904,122100,3554431650,2415,2415,2415,2415,1006
20230904,122000,3552002160,2410,2415,2415,2410,8052
20230904,121900,3532569290,2415,2420,2420,2415,330
20230904,121800,3531772335,2420,2415,2420,2415,730
20230904,121700,3530007385,2415,2435,2435,2415,37646
20230904,121600,3438782550,2435,2440,2440,2435,5412
20230904,121500,3425602790,2440,2440,2440,2440,137
20230904,121400,3425268510,2440,2440,2440,2440,26
20230904,121300,3425205070,2440,2440,2440,2440,724
20230904,121200,3423438510,2440,2440,2440,2440,0
20230904,121100,3423438510,2440,2435,2440,2435,9
20230904,121000,3423416580,2440,2440,2440,2430,1002
20230904,120900,3420971710,2430,2430,2440,2430,125
20230904,120800,3420667910,2430,2430,2430,2430,1
20230904,120700,3420665480,2430,2430,2430,2430,193
20230904,120600,3420196490,2430,2430,2430,2430,807
20230904,120500,3418235480,2430,2430,2430,2430,1425
20230904,120400,3414772730,2430,2430,2430,2430,559
20230904,120300,3413414360,2430,2435,2435,2430,6312
20230904,120200,3398065890,2430,2430,2430,2430,0
20230904,120100,3398065890,2430,2435,2435,2430,301
20230904,120000,3397333205,2430,2450,2450,2430,62
20230904,115900,3397181325,2450,2455,2460,2430,236
20230904,115800,3396601830,2455,2430,2455,2430,4428
20230904,115700,3385780010,2430,2430,2430,2430,281
20230904,115600,3385097180,2430,2430,2430,2430,315
20230904,115500,3384331730,2430,2440,2440,2430,7332
20230904,115400,3366491605,2445,2440,2445,2440,1151
20230904,115300,3363680665,2435,2430,2435,2430,215
20230904,115200,3363157145,2430,2440,2440,2430,3896
20230904,115100,3353651975,2440,2430,2440,2430,1322
20230904,115000,3350426455,2440,2430,2440,2430,1086
20230904,114900,3347777600,2435,2430,2435,2430,1404
20230904,114800,3344360870,2430,2435,2435,2430,2969
20230904,114700,3337131400,2440,2440,2440,2440,90
20230904,114600,3336911800,2440,2440,2440,2435,2037
20230904,114500,3331944015,2445,2440,2445,2440,309
20230904,114400,3331189980,2440,2440,2440,2440,190
20230904,114300,3330726380,2440,2440,2440,2440,1024
20230904,114200,3328227820,2440,2435,2440,2430,1548
20230904,114100,3324465040,2435,2435,2435,2435,22
20230904,114000,3324411470,2435,2435,2435,2435,219
20230904,113900,3323878205,2435,2435,2435,2435,0
20230904,113800,3323878205,2435,2435,2435,2435,430
20230904,113700,3322831155,2435,2435,2435,2435,0
20230904,113600,3322831155,2435,2435,2435,2430,5331
20230904,113500,3309850775,2440,2435,2440,2435,1604
20230904,113400,3305940035,2435,2445,2450,2435,5379
20230904,113300,3292807150,2445,2450,2450,2445,4859
20230904,113200,3280905410,2445,2450,2455,2445,284
20230904,113100,3280210210,2455,2455,2460,2455,6921
20230904,113000,3263198155,2440,2450,2450,2440,894
20230904,112900,3261013960,2445,2440,2445,2440,21
20230904,112800,3260962620,2440,2440,2440,2440,37
20230904,112700,3260872340,2440,2445,2455,2440,2998
20230904,112600,3253532165,2445,2445,2445,2445,0
20230904,112500,3253532165,2445,2445,2445,2445,2647
20230904,112400,3247060250,2445,2445,2445,2445,3
20230904,112300,3247052915,2445,2450,2450,2445,2164
20230904,112200,3241751625,2450,2450,2450,2450,1708
20230904,112100,3237567025,2455,2450,2455,2450,529
20230904,112000,3236270945,2450,2445,2450,2440,6246
20230904,111900,3221002355,2440,2440,2440,2440,854
20230904,111800,3218918595,2440,2440,2440,2440,1325
20230904,111700,3215685595,2440,2440,2440,2440,897
20230904,111600,3213496915,2440,2440,2440,2440,1182
20230904,111500,3210612835,2440,2445,2450,2435,4358
20230904,111400,3199968105,2445,2455,2455,2445,3452
20230904,111300,3191509820,2455,2470,2470,2455,42995
20230904,111200,3085592485,2470,2470,2475,2470,678
20230904,111100,3083916420,2470,2465,2470,2465,4717
20230904,111000,3072286790,2465,2470,2470,2465,9736
20230904,110900,3048241590,2485,2475,2485,2475,7523
20230904,110800,3029621660,2475,2485,2485,2475,19080
20230904,110700,2982341835,2485,2485,2485,2485,1960
20230904,110600,2977471235,2485,2495,2495,2480,1168
20230904,110500,2974569055,2495,2480,2495,2480,1620
20230904,110400,2970551380,2480,2495,2495,2480,14514
20230904,110300,2934400725,2500,2500,2500,2500,3124
20230904,110200,2926590725,2505,2505,2505,2500,5128
20230904,110100,2913769795,2500,2505,2505,2500,8357
20230904,110000,2892862740,2505,2515,2515,2500,21058
20230904,105900,2840053745,2515,2515,2515,2510,1221
20230904,105800,2836982935,2515,2515,2515,2510,3795
20230904,105700,2827439435,2510,2515,2515,2510,3194
20230904,105600,2819417285,2515,2515,2520,2510,1753
20230904,105500,2815008535,2510,2520,2520,2510,11332
20230904,105400,2786515075,2525,2525,2525,2525,2994
20230904,105300,2778955225,2525,2515,2525,2510,21307
20230904,105200,2725327400,2510,2515,2520,2510,10116
20230904,105100,2699884620,2515,2515,2520,2515,8678
20230904,105000,2678053505,2515,2515,2520,2510,8152
20230904,104900,2657572610,2515,2520,2520,2510,5750
20230904,104800,2643100195,2515,2505,2515,2500,17534
20230904,104700,2599041385,2510,2505,2510,2500,5774
20230904,104600,2584587260,2505,2515,2515,2505,412
20230904,104500,2583554600,2505,2505,2515,2505,13895
20230904,104400,2548700390,2505,2505,2510,2505,9905
20230904,104300,2523872835,2510,2505,2510,2490,2455
20230904,104200,2517742605,2505,2495,2505,2480,17535
20230904,104100,2473947590,2485,2485,2490,2485,11854
20230904,104000,2444439415,2480,2485,2495,2480,1185
20230904,103900,2441493945,2480,2495,2500,2475,19305
20230904,103800,2393518460,2495,2490,2495,2490,1727
20230904,103700,2389215300,2500,2500,2500,2495,2200
20230904,103600,2383718645,2485,2495,2495,2485,7092
20230904,103500,2366026075,2495,2490,2495,2485,10434
20230904,103400,2340063570,2490,2485,2490,2480,13348
20230904,103300,2306897820,2490,2490,2495,2485,2162
20230904,103200,2301509650,2495,2480,2495,2480,2858
20230904,103100,2294378975,2495,2470,2495,2470,11310
20230904,103000,2266231465,2475,2470,2475,2470,531
20230904,102900,2264918595,2470,2470,2470,2470,1452
20230904,102800,2261332155,2470,2470,2470,2470,1876
20230904,102700,2256698435,2475,2470,2475,2465,1647
20230904,102600,2252629895,2475,2480,2485,2475,11284
20230904,102500,2224686590,2480,2485,2495,2475,76687
20230904,102400,2033984665,2485,2480,2485,2460,22676
20230904,102300,1977847045,2480,2475,2485,2475,9023
20230904,102200,1955456395,2475,2470,2475,2460,9290
20230904,102100,1932540825,2470,2465,2480,2460,15270
20230904,102000,1894790300,2445,2435,2470,2435,49111
20230904,101900,1774087370,2435,2430,2445,2430,25
20230904,101800,1774026480,2440,2430,2445,2430,2202
20230904,101700,1768653675,2430,2430,2435,2430,560
20230904,101600,1767292860,2440,2425,2440,2425,82
20230904,101500,1767093855,2425,2425,2450,2425,2771
20230904,101400,1760364935,2425,2430,2430,2425,9883
20230904,101300,1736358860,2430,2430,2430,2430,470
20230904,101200,1735216760,2430,2440,2440,2430,2042
20230904,101100,1730254455,2440,2430,2440,2430,432
20230904,101000,1729202395,2440,2430,2440,2430,1223
20230904,100900,1726223815,2430,2430,2430,2430,1634
20230904,100800,1722253195,2430,2430,2435,2430,275
20230904,100700,1721584930,2430,2430,2430,2430,211
20230904,100600,1721072200,2430,2435,2435,2430,4882
20230904,100500,1709197550,2435,2435,2435,2435,6393
20230904,100400,1693630595,2440,2440,2450,2435,6829
20230904,100300,1676936810,2440,2440,2440,2440,508
20230904,100200,1675697290,2440,2440,2440,2440,714
20230904,100100,1673955130,2440,2440,2440,2440,100
20230904,100000,1673711130,2445,2450,2450,2440,492
20230904,095900,1672508195,2450,2450,2450,2450,4996
20230904,095800,1660267995,2450,2450,2455,2450,6526
20230904,095700,1644277030,2450,2440,2450,2435,2185
20230904,095600,1638927705,2440,2435,2450,2435,20951
20230904,095500,1587744265,2435,2410,2440,2410,16152
20230904,095400,1548510995,2420,2420,2420,2415,8242
20230904,095300,1528603950,2420,2410,2420,2410,3233
20230904,095200,1520799455,2410,2400,2410,2400,725
20230904,095100,1519055090,2400,2400,2400,2400,1111
20230904,095000,1516388690,2400,2420,2420,2400,7485
20230904,094900,1498356230,2420,2410,2420,2410,8381
20230904,094800,1478123855,2410,2400,2410,2400,1343
20230904,094700,1474900635,2415,2405,2415,2400,10362
20230904,094600,1449928225,2410,2395,2410,2395,5432
20230904,094500,1436897150,2390,2410,2410,2390,33760
20230904,094400,1355894145,2410,2410,2410,2405,6339
20230904,094300,1340621050,2405,2405,2405,2405,8044
20230904,094200,1321275230,2405,2420,2420,2405,2225
20230904,094100,1315920830,2420,2415,2420,2405,1180
20230904,094000,1313072470,2405,2405,2410,2405,4634
20230904,093900,1301918050,2405,2405,2405,2405,1150
20230904,093800,1299152300,2405,2425,2425,2405,525
20230904,093700,1297889175,2405,2405,2420,2405,13958
20230904,093600,1264300485,2405,2410,2420,2405,7397
20230904,093500,1246473855,2410,2410,2415,2405,4575
20230904,093400,1235447280,2410,2410,2410,2410,2907
20230904,093300,1228441410,2410,2415,2425,2410,8367
20230904,093200,1208237595,2420,2425,2425,2420,811
20230904,093100,1206272195,2425,2420,2425,2420,9524
20230904,093000,1183190130,2420,2415,2420,2415,1146
20230904,092900,1180422065,2415,2410,2420,2410,3162
20230904,092800,1172783330,2410,2405,2415,2405,8640
20230904,092700,1151963115,2410,2405,2410,2405,5117
20230904,092600,1139646165,2405,2415,2415,2405,1224
20230904,092500,1136697245,2415,2410,2415,2410,5204
20230904,092400,1124155230,2415,2425,2430,2415,9300
20230904,092300,1101633530,2430,2440,2440,2430,9343
20230904,092200,1078927250,2440,2420,2440,2415,6756
20230904,092100,1062516595,2420,2425,2430,2410,8683
20230904,092000,1041444905,2425,2410,2430,2405,5301
20230904,091900,1028631795,2410,2400,2410,2400,795
20230904,091800,1026717820,2410,2415,2415,2400,12721
20230904,091700,996108295,2415,2425,2425,2410,12700
20230904,091600,965480055,2430,2430,2430,2410,23301
20230904,091500,909061715,2425,2455,2455,2425,29638
20230904,091400,836769905,2450,2445,2450,2435,12537
20230904,091300,806089610,2450,2415,2455,2410,27089
20230904,091200,740056560,2410,2395,2415,2395,12955
20230904,091100,708916085,2390,2370,2390,2365,32079
20230904,091000,632610135,2370,2360,2370,2360,3996
20230904,090900,623155410,2360,2370,2375,2355,18363
20230904,090800,579871840,2365,2370,2380,2365,4543
20230904,090700,569092875,2365,2365,2380,2355,11816
20230904,090600,541083630,2355,2360,2375,2350,12958
20230904,090500,510518450,2360,2375,2390,2355,23628
20230904,090400,454469125,2375,2400,2400,2375,10531
20230904,090300,429409045,2400,2345,2405,2345,24313
20230904,090200,371719090,2330,2350,2355,2330,42956
20230904,090100,270982855,2355,2385,2395,2355,48164
20230904,090000,156898350,2385,2400,2415,2360,60441