stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185000,21996895545,3325,3325,3325,3325,42774
20230905,184900,21996895545,3325,3325,3325,3325,0
20230905,184800,21996895545,3325,3325,3325,3325,0
20230905,184700,21996895545,3325,3325,3325,3325,0
20230905,184600,21996895545,3325,3325,3325,3325,0
20230905,184500,21996895545,3325,3325,3325,3325,0
20230905,184400,21996895545,3325,3325,3325,3325,0
20230905,184300,21996895545,3325,3325,3325,3325,0
20230905,184200,21996895545,3325,3325,3325,3325,0
20230905,184100,21996895545,3325,3325,3325,3325,0
20230905,184000,21996895545,3325,3325,3325,3325,0
20230905,183900,21996895545,3325,3325,3325,3325,0
20230905,183800,21996895545,3325,3325,3325,3325,0
20230905,183700,21996895545,3325,3325,3325,3325,0
20230905,183600,21996895545,3325,3325,3325,3325,0
20230905,183500,21996895545,3325,3325,3325,3325,0
20230905,183400,21996895545,3325,3325,3325,3325,0
20230905,183300,21996895545,3325,3325,3325,3325,0
20230905,183200,21996895545,3325,3325,3325,3325,0
20230905,183100,21996895545,3325,3325,3325,3325,0
20230905,183000,21996895545,3325,3325,3325,3325,0
20230905,182900,21996895545,3325,3325,3325,3325,0
20230905,182800,21996895545,3325,3325,3325,3325,0
20230905,182700,21996895545,3325,3325,3325,3325,0
20230905,182600,21996895545,3325,3325,3325,3325,0
20230905,182500,21996895545,3325,3325,3325,3325,0
20230905,182400,21996895545,3325,3325,3325,3325,0
20230905,182300,21996895545,3325,3325,3325,3325,0
20230905,182200,21996895545,3325,3325,3325,3325,0
20230905,182100,21996895545,3325,3325,3325,3325,0
20230905,182000,21996895545,3325,3325,3325,3325,42774
20230905,181900,21996895545,3325,3325,3325,3325,0
20230905,181800,21996895545,3325,3325,3325,3325,0
20230905,181700,21996895545,3325,3325,3325,3325,0
20230905,181600,21996895545,3325,3325,3325,3325,0
20230905,181500,21996895545,3325,3325,3325,3325,0
20230905,181400,21996895545,3325,3325,3325,3325,0
20230905,181300,21996895545,3325,3325,3325,3325,0
20230905,181200,21996895545,3325,3325,3325,3325,0
20230905,181100,21996895545,3325,3325,3325,3325,0
20230905,181000,21996895545,3325,3325,3325,3325,0
20230905,180900,21996895545,3325,3325,3325,3325,0
20230905,180800,21996895545,3325,3325,3325,3325,0
20230905,180700,21996895545,3325,3325,3325,3325,0
20230905,180600,21996895545,3325,3325,3325,3325,0
20230905,180500,21996895545,3325,3325,3325,3325,0
20230905,180400,21996895545,3325,3325,3325,3325,0
20230905,180300,21996895545,3325,3325,3325,3325,0
20230905,180200,21996895545,3325,3325,3325,3325,0
20230905,180100,21996895545,3325,3325,3325,3325,0
20230905,180000,21996895545,3325,3325,3325,3325,0
20230905,175900,21996895545,3325,3325,3325,3325,0
20230905,175800,21996895545,3325,3325,3325,3325,0
20230905,175700,21996895545,3325,3325,3325,3325,0
20230905,175600,21996895545,3325,3325,3325,3325,0
20230905,175500,21996895545,3325,3325,3325,3325,0
20230905,175400,21996895545,3325,3325,3325,3325,0
20230905,175300,21996895545,3325,3325,3325,3325,0
20230905,175200,21996895545,3325,3325,3325,3325,0
20230905,175100,21996895545,3325,3325,3325,3325,0
20230905,175000,21996895545,3325,3325,3325,3325,42774
20230905,174900,21996895545,3325,3325,3325,3325,0
20230905,174800,21996895545,3325,3325,3325,3325,0
20230905,174700,21996895545,3325,3325,3325,3325,0
20230905,174600,21996895545,3325,3325,3325,3325,0
20230905,174500,21996895545,3325,3325,3325,3325,0
20230905,174400,21996895545,3325,3325,3325,3325,0
20230905,174300,21996895545,3325,3325,3325,3325,0
20230905,174200,21996895545,3325,3325,3325,3325,0
20230905,174100,21996895545,3325,3325,3325,3325,0
20230905,174000,21996895545,3325,3325,3325,3325,0
20230905,173900,21996895545,3325,3325,3325,3325,0
20230905,173800,21996895545,3325,3325,3325,3325,0
20230905,173700,21996895545,3325,3325,3325,3325,0
20230905,173600,21996895545,3325,3325,3325,3325,0
20230905,173500,21996895545,3325,3325,3325,3325,0
20230905,173400,21996895545,3325,3325,3325,3325,0
20230905,173300,21996895545,3325,3325,3325,3325,0
20230905,173200,21996895545,3325,3325,3325,3325,0
20230905,173100,21996895545,3325,3325,3325,3325,0
20230905,173000,21996895545,3325,3325,3325,3325,0
20230905,172900,21996895545,3325,3325,3325,3325,0
20230905,172800,21996895545,3325,3325,3325,3325,0
20230905,172700,21996895545,3325,3325,3325,3325,0
20230905,172600,21996895545,3325,3325,3325,3325,0
20230905,172500,21996895545,3325,3325,3325,3325,0
20230905,172400,21996895545,3325,3325,3325,3325,0
20230905,172300,21996895545,3325,3325,3325,3325,0
20230905,172200,21996895545,3325,3325,3325,3325,0
20230905,172100,21996895545,3325,3325,3325,3325,0
20230905,172000,21996895545,3325,3325,3325,3325,42774
20230905,171900,21996895545,3325,3325,3325,3325,0
20230905,171800,21996895545,3325,3325,3325,3325,0
20230905,171700,21996895545,3325,3325,3325,3325,0
20230905,171600,21996895545,3325,3325,3325,3325,0
20230905,171500,21996895545,3325,3325,3325,3325,0
20230905,171400,21996895545,3325,3325,3325,3325,0
20230905,171300,21996895545,3325,3325,3325,3325,0
20230905,171200,21996895545,3325,3325,3325,3325,0
20230905,171100,21996895545,3325,3325,3325,3325,0
20230905,171000,21996895545,3325,3325,3325,3325,0
20230905,170900,21996895545,3325,3325,3325,3325,0
20230905,170800,21996895545,3325,3325,3325,3325,0
20230905,170700,21996895545,3325,3325,3325,3325,0
20230905,170600,21996895545,3325,3325,3325,3325,0
20230905,170500,21996895545,3325,3325,3325,3325,0
20230905,170400,21996895545,3325,3325,3325,3325,0
20230905,170300,21996895545,3325,3325,3325,3325,0
20230905,170200,21996895545,3325,3325,3325,3325,0
20230905,170100,21996895545,3325,3325,3325,3325,0
20230905,170000,21996895545,3325,3325,3325,3325,0
20230905,165900,21996895545,3325,3325,3325,3325,0
20230905,165800,21996895545,3325,3325,3325,3325,0
20230905,165700,21996895545,3325,3325,3325,3325,0
20230905,165600,21996895545,3325,3325,3325,3325,0
20230905,165500,21996895545,3325,3325,3325,3325,0
20230905,165400,21996895545,3325,3325,3325,3325,0
20230905,165300,21996895545,3325,3325,3325,3325,0
20230905,165200,21996895545,3325,3325,3325,3325,0
20230905,165100,21996895545,3325,3325,3325,3325,0
20230905,165000,21996895545,3325,3325,3325,3325,42774
20230905,164900,21996895545,3325,3325,3325,3325,0
20230905,164800,21996895545,3325,3325,3325,3325,0
20230905,164700,21996895545,3325,3325,3325,3325,0
20230905,164600,21996895545,3325,3325,3325,3325,0
20230905,164500,21996895545,3325,3325,3325,3325,0
20230905,164400,21996895545,3325,3325,3325,3325,0
20230905,164300,21996895545,3325,3325,3325,3325,0
20230905,164200,21996895545,3325,3325,3325,3325,0
20230905,164100,21996895545,3325,3325,3325,3325,0
20230905,164000,21996895545,3325,3325,3325,3325,0
20230905,163900,21996895545,3325,3325,3325,3325,0
20230905,163800,21996895545,3325,3325,3325,3325,0
20230905,163700,21996895545,3325,3325,3325,3325,0
20230905,163600,21996895545,3325,3325,3325,3325,0
20230905,163500,21996895545,3325,3325,3325,3325,0
20230905,163400,21996895545,3325,3325,3325,3325,0
20230905,163300,21996895545,3325,3325,3325,3325,0
20230905,163200,21996895545,3325,3325,3325,3325,0
20230905,163100,21996895545,3325,3325,3325,3325,0
20230905,163000,21996895545,3325,3325,3325,3325,0
20230905,162900,21996895545,3325,3325,3325,3325,0
20230905,162800,21996895545,3325,3325,3325,3325,0
20230905,162700,21996895545,3325,3325,3325,3325,0
20230905,162600,21996895545,3325,3325,3325,3325,0
20230905,162500,21996895545,3325,3325,3325,3325,0
20230905,162400,21996895545,3325,3325,3325,3325,0
20230905,162300,21996895545,3325,3325,3325,3325,0
20230905,162200,21996895545,3325,3325,3325,3325,0
20230905,162100,21996895545,3325,3325,3325,3325,0
20230905,162000,21996895545,3325,3325,3325,3325,42774
20230905,161900,21996895545,3325,3325,3325,3325,0
20230905,161800,21996895545,3325,3325,3325,3325,0
20230905,161700,21996895545,3325,3325,3325,3325,0
20230905,161600,21996895545,3325,3325,3325,3325,0
20230905,161500,21996895545,3325,3325,3325,3325,0
20230905,161400,21996895545,3325,3325,3325,3325,0
20230905,161300,21996895545,3325,3325,3325,3325,0
20230905,161200,21996895545,3325,3325,3325,3325,0
20230905,161100,21996895545,3325,3325,3325,3325,0
20230905,161000,21996895545,3325,3325,3325,3325,0
20230905,160900,21996895545,3325,3325,3325,3325,0
20230905,160800,21996895545,3325,3325,3325,3325,0
20230905,160700,21996895545,3325,3325,3325,3325,0
20230905,160600,21996895545,3325,3325,3325,3325,0
20230905,160500,21996895545,3325,3325,3325,3325,0
20230905,160400,21996895545,3325,3325,3325,3325,0
20230905,160300,21996895545,3325,3325,3325,3325,0
20230905,160200,21996895545,3325,3325,3325,3325,0
20230905,160100,21996895545,3325,3325,3325,3325,0
20230905,160000,21996895545,3325,3325,3325,3325,0
20230905,155900,21996895545,3325,3325,3325,3325,0
20230905,155800,21996895545,3325,3325,3325,3325,0
20230905,155700,21996895545,3325,3325,3325,3325,0
20230905,155600,21996895545,3325,3325,3325,3325,0
20230905,155500,21996895545,3325,3325,3325,3325,0
20230905,155400,21996895545,3325,3325,3325,3325,0
20230905,155300,21996895545,3325,3325,3325,3325,0
20230905,155200,21996895545,3325,3325,3325,3325,0
20230905,155100,21996895545,3325,3325,3325,3325,0
20230905,155000,21996895545,3325,3325,3325,3325,42774
20230905,154900,21996895545,3325,3325,3325,3325,0
20230905,154800,21996895545,3325,3325,3325,3325,0
20230905,154700,21996895545,3325,3325,3325,3325,0
20230905,154600,21996895545,3325,3325,3325,3325,0
20230905,154500,21996895545,3325,3325,3325,3325,0
20230905,154400,21996895545,3325,3325,3325,3325,0
20230905,154300,21996895545,3325,3325,3325,3325,0
20230905,154200,21996895545,3325,3325,3325,3325,0
20230905,154100,21996895545,3325,3325,3325,3325,0
20230905,154000,21996895545,3325,3325,3325,3325,0
20230905,153900,21996895545,3325,3325,3325,3325,0
20230905,153800,21996895545,3325,3325,3325,3325,0
20230905,153700,21996895545,3325,3325,3325,3325,0
20230905,153600,21996895545,3325,3325,3325,3325,0
20230905,153500,21996895545,3325,3325,3325,3325,0
20230905,153400,21996895545,3325,3325,3325,3325,0
20230905,153300,21996895545,3325,3325,3325,3325,0
20230905,153200,21996895545,3325,3325,3325,3325,0
20230905,153100,21996895545,3325,3325,3325,3325,0
20230905,153000,21996895545,3325,3325,3325,3325,42774
20230905,152900,21854671995,3325,3325,3325,3325,0
20230905,152800,21854671995,3325,3325,3325,3325,0
20230905,152700,21854671995,3325,3325,3325,3325,0
20230905,152600,21854671995,3325,3325,3325,3325,0
20230905,152500,21854671995,3325,3325,3325,3325,0
20230905,152400,21854671995,3325,3325,3325,3325,0
20230905,152300,21854671995,3325,3325,3325,3325,0
20230905,152200,21854671995,3325,3325,3325,3325,0
20230905,152100,21854671995,3325,3325,3325,3325,0
20230905,152000,21854671995,3325,3325,3325,3325,0
20230905,151900,21854671995,3325,3325,3330,3320,20420
20230905,151800,21786772870,3325,3325,3330,3320,19032
20230905,151700,21723488095,3325,3315,3325,3310,24255
20230905,151600,21642967250,3315,3310,3320,3310,20558
20230905,151500,21574826155,3310,3310,3310,3300,14107
20230905,151400,21528177300,3310,3305,3310,3300,13040
20230905,151300,21485076270,3305,3295,3305,3295,18134
20230905,151200,21425240080,3300,3300,3300,3295,12619
20230905,151100,21383613885,3300,3295,3300,3290,17241
20230905,151000,21326817675,3295,3290,3295,3285,16726
20230905,150900,21271787645,3290,3285,3290,3280,12369
20230905,150800,21231171685,3285,3285,3290,3280,11256
20230905,150700,21194210960,3285,3285,3285,3280,11532
20230905,150600,21156333870,3285,3280,3285,3280,14004
20230905,150500,21110342280,3285,3285,3285,3280,3486
20230905,150400,21098892995,3285,3285,3285,3280,8873
20230905,150300,21069772145,3285,3285,3285,3280,4598
20230905,150200,21054672645,3285,3280,3285,3280,7445
20230905,150100,21030252880,3280,3280,3290,3280,4700
20230905,150000,21014812335,3280,3290,3295,3280,8554
20230905,145900,20986722975,3285,3290,3295,3285,10385
20230905,145800,20952552750,3285,3295,3295,3285,7560
20230905,145700,20927676070,3295,3300,3300,3290,7302
20230905,145600,20903628090,3290,3290,3300,3285,16304
20230905,145500,20849945280,3290,3280,3290,3280,8253
20230905,145400,20822833815,3280,3285,3290,3280,11983
20230905,145300,20783483795,3285,3275,3285,3275,9126
20230905,145200,20753548325,3280,3280,3280,3275,1613
20230905,145100,20748261895,3280,3275,3280,3270,8418
20230905,145000,20720673495,3275,3270,3275,3270,1374
20230905,144900,20716177200,3270,3270,3275,3265,8412
20230905,144800,20688669480,3270,3265,3270,3265,10515
20230905,144700,20654314000,3270,3265,3270,3265,5383
20230905,144600,20636720045,3265,3270,3270,3265,17124
20230905,144500,20580789935,3270,3265,3270,3265,6255
20230905,144400,20560359325,3265,3270,3270,3265,2571
20230905,144300,20551958110,3270,3270,3270,3265,5014
20230905,144200,20535570235,3270,3265,3270,3265,11300
20230905,144100,20498642610,3270,3270,3270,3265,5802
20230905,144000,20479675195,3265,3270,3270,3265,5607
20230905,143900,20461359970,3270,3265,3270,3260,8744
20230905,143800,20432804445,3265,3265,3265,3260,10213
20230905,143700,20399471100,3260,3265,3265,3260,15409
20230905,143600,20349218040,3265,3275,3275,3260,11293
20230905,143500,20312344000,3275,3275,3280,3270,9641
20230905,143400,20280801355,3280,3275,3280,3275,3699
20230905,143300,20268684175,3280,3275,3280,3275,2641
20230905,143200,20260032670,3280,3275,3280,3270,1265
20230905,143100,20255891850,3275,3275,3275,3270,4704
20230905,143000,20240487750,3275,3270,3275,3270,4891
20230905,142900,20224484090,3275,3270,3275,3265,2492
20230905,142800,20216340045,3270,3270,3270,3265,9420
20230905,142700,20185575500,3265,3270,3270,3265,7157
20230905,142600,20162195625,3270,3275,3275,3270,11826
20230905,142500,20123523120,3275,3270,3275,3270,6306
20230905,142400,20102898330,3275,3285,3285,3270,10738
20230905,142300,20067736150,3285,3285,3285,3275,7566
20230905,142200,20042917945,3285,3290,3295,3280,6988
20230905,142100,20019953990,3290,3290,3295,3285,6952
20230905,142000,19997076470,3290,3285,3300,3280,25003
20230905,141900,19914821580,3285,3285,3290,3280,13329
20230905,141800,19871035020,3285,3280,3285,3275,15402
20230905,141700,19820514820,3280,3280,3290,3275,58100
20230905,141600,19629929025,3280,3275,3290,3275,30268
20230905,141500,19530627375,3275,3265,3275,3265,10916
20230905,141400,19494921155,3270,3260,3270,3250,17738
20230905,141300,19437126505,3255,3255,3260,3250,15911
20230905,141200,19385353915,3255,3260,3265,3250,113326
20230905,141100,19016800815,3260,3270,3270,3255,98626
20230905,141000,18695175685,3265,3270,3275,3265,20793
20230905,140900,18627185865,3275,3275,3275,3270,23047
20230905,140800,18551808310,3275,3280,3280,3275,12952
20230905,140700,18509389890,3275,3280,3280,3275,7993
20230905,140600,18483211580,3280,3275,3280,3275,5248
20230905,140500,18466023745,3275,3275,3280,3275,7484
20230905,140400,18441513130,3280,3280,3280,3275,10366
20230905,140300,18407561185,3280,3280,3285,3280,5716
20230905,140200,18388806445,3280,3280,3280,3275,1444
20230905,140100,18384072680,3280,3280,3280,3270,9020
20230905,140000,18354530360,3280,3290,3290,3275,15998
20230905,135900,18302007050,3290,3290,3290,3285,20731
20230905,135800,18233862320,3290,3290,3290,3285,13481
20230905,135700,18189525135,3290,3290,3290,3280,10926
20230905,135600,18153635250,3290,3280,3290,3275,21852
20230905,135500,18081843675,3280,3275,3280,3275,8783
20230905,135400,18053056440,3275,3275,3275,3270,11027
20230905,135300,18016948345,3270,3275,3275,3265,7176
20230905,135200,17993447375,3275,3275,3275,3265,17347
20230905,135100,17936757405,3275,3275,3275,3265,15241
20230905,135000,17886974190,3275,3270,3275,3260,65506
20230905,134900,17673110765,3265,3270,3275,3265,46081
20230905,134800,17522428025,3270,3280,3280,3270,41192
20230905,134700,17387528585,3275,3280,3280,3275,8701
20230905,134600,17359000635,3280,3285,3285,3280,30899
20230905,134500,17257650915,3290,3285,3290,3280,6035
20230905,134400,17237819900,3285,3285,3285,3280,5759
20230905,134300,17218919020,3285,3280,3285,3280,3750
20230905,134200,17206601770,3285,3285,3285,3280,8950
20230905,134100,17177230020,3285,3285,3285,3280,3101
20230905,134000,17167050975,3280,3285,3290,3280,15506
20230905,133900,17116181815,3285,3290,3290,3280,11878
20230905,133800,17077165300,3290,3290,3290,3285,5647
20230905,133700,17058586675,3285,3285,3290,3285,709
20230905,133600,17056256990,3290,3290,3290,3285,8341
20230905,133500,17028852750,3285,3300,3300,3285,1825
20230905,133400,17022843685,3300,3290,3300,3285,15878
20230905,133300,16970655615,3290,3295,3295,3290,15008
20230905,133200,16921266915,3295,3300,3300,3290,10004
20230905,133100,16888312950,3300,3300,3300,3290,7039
20230905,133000,16865116900,3300,3300,3305,3300,4354
20230905,132900,16850744915,3300,3290,3300,3290,12807
20230905,132800,16808542660,3290,3295,3295,3290,958
20230905,132700,16805389020,3295,3295,3295,3290,3774
20230905,132600,16792963895,3290,3290,3290,3285,2000
20230905,132500,16786384930,3290,3285,3295,3285,4541
20230905,132400,16771443625,3290,3285,3290,3280,4961
20230905,132300,16755146270,3285,3280,3285,3280,1946
20230905,132200,16748756200,3280,3280,3285,3275,4166
20230905,132100,16735088685,3280,3285,3290,3280,38317
20230905,132000,16609350105,3285,3285,3295,3285,15088
20230905,131900,16559781750,3285,3295,3295,3280,8316
20230905,131800,16532451305,3285,3290,3295,3285,39811
20230905,131700,16401543990,3295,3300,3300,3290,3393
20230905,131600,16390375590,3300,3300,3305,3295,7484
20230905,131500,16365699630,3305,3305,3305,3300,4825
20230905,131400,16349768155,3305,3300,3305,3295,6773
20230905,131300,16327411980,3300,3300,3300,3295,3378
20230905,131200,16316275580,3300,3295,3300,3295,2631
20230905,131100,16307602785,3300,3300,3300,3295,1503
20230905,131000,16302643555,3300,3300,3305,3300,4771
20230905,130900,16286896660,3300,3305,3305,3290,4917
20230905,130800,16270676945,3305,3295,3305,3295,7205
20230905,130700,16246919700,3300,3300,3300,3295,314
20230905,130600,16245883885,3300,3295,3300,3295,424
20230905,130500,16244486190,3295,3300,3300,3295,5426
20230905,130400,16226596505,3295,3290,3300,3290,3875
20230905,130300,16213829090,3295,3290,3295,3285,3064
20230905,130200,16203744800,3290,3290,3295,3285,2826
20230905,130100,16194447430,3290,3290,3295,3290,9971
20230905,130000,16161642650,3295,3295,3295,3290,7427
20230905,125900,16137190380,3295,3295,3300,3290,3961
20230905,125800,16124141845,3295,3295,3295,3290,6194
20230905,125700,16103742385,3300,3300,3300,3295,6597
20230905,125600,16081992620,3300,3300,3300,3295,3120
20230905,125500,16071700835,3300,3295,3300,3295,2761
20230905,125400,16062602875,3295,3310,3310,3295,26259
20230905,125300,15975971660,3310,3315,3315,3300,5752
20230905,125200,15956948915,3305,3310,3315,3305,10496
20230905,125100,15922220330,3315,3320,3320,3310,6905
20230905,125000,15899329265,3320,3315,3320,3310,2824
20230905,124900,15889967745,3315,3315,3315,3310,4369
20230905,124800,15875495950,3315,3310,3315,3310,2829
20230905,124700,15866121595,3315,3315,3315,3310,2086
20230905,124600,15859209270,3315,3310,3315,3305,3989
20230905,124500,15846005080,3310,3310,3310,3305,571
20230905,124400,15844116615,3310,3305,3310,3300,992
20230905,124300,15840835925,3310,3305,3310,3300,6586
20230905,124200,15819067520,3305,3305,3310,3300,679
20230905,124100,15816824215,3305,3310,3310,3300,3499
20230905,124000,15805270300,3305,3300,3305,3300,2260
20230905,123900,15797809200,3305,3300,3305,3295,6937
20230905,123800,15774924155,3300,3305,3305,3300,3635
20230905,123700,15762927635,3300,3300,3305,3295,2760
20230905,123600,15753817925,3305,3305,3305,3305,278
20230905,123500,15752899135,3305,3310,3310,3295,7380
20230905,123400,15728545175,3310,3310,3315,3305,4516
20230905,123300,15713597870,3310,3300,3315,3300,5039
20230905,123200,15696942345,3295,3300,3300,3295,673
20230905,123100,15694721450,3295,3295,3300,3290,5069
20230905,123000,15678025270,3290,3290,3295,3285,15531
20230905,122900,15626986095,3290,3300,3300,3285,24243
20230905,122800,15547206105,3300,3295,3300,3295,4810
20230905,122700,15531355305,3300,3300,3300,3295,13530
20230905,122600,15486761515,3300,3300,3305,3300,6373
20230905,122500,15465729730,3305,3305,3310,3300,11237
20230905,122400,15428624670,3310,3300,3310,3300,5656
20230905,122300,15409941055,3305,3300,3310,3300,7169
20230905,122200,15386281315,3300,3315,3315,3300,17671
20230905,122100,15327928280,3320,3310,3320,3305,5575
20230905,122000,15309486940,3310,3315,3315,3305,3074
20230905,121900,15299315365,3320,3320,3325,3305,9352
20230905,121800,15268350160,3320,3320,3325,3320,1461
20230905,121700,15263498215,3320,3320,3325,3315,3639
20230905,121600,15251402450,3320,3320,3325,3320,5847
20230905,121500,15231983760,3320,3310,3320,3310,4430
20230905,121400,15217301315,3310,3305,3315,3305,4488
20230905,121300,15202454140,3305,3300,3305,3300,7445
20230905,121200,15177875590,3300,3305,3305,3295,4202
20230905,121100,15164008145,3305,3305,3305,3290,10492
20230905,121000,15129402325,3305,3320,3320,3305,20302
20230905,120900,15062201535,3320,3310,3320,3310,6375
20230905,120800,15041054550,3310,3315,3315,3310,14193
20230905,120700,14994019855,3315,3320,3325,3310,9281
20230905,120600,14963221045,3315,3320,3335,3315,35233
20230905,120500,14846107050,3315,3270,3315,3270,136140
20230905,120400,14399333155,3275,3275,3275,3265,18248
20230905,120300,14339645400,3275,3275,3280,3270,33522
20230905,120200,14229969255,3280,3295,3295,3275,84095
20230905,120100,13953946620,3295,3290,3295,3290,7950
20230905,120000,13927754990,3295,3295,3295,3285,17908
20230905,115900,13868841915,3295,3295,3295,3290,4869
20230905,115800,13852808710,3295,3295,3295,3290,3882
20230905,115700,13840021900,3290,3290,3295,3290,5484
20230905,115600,13821979490,3290,3285,3290,3285,31124
20230905,115500,13719721040,3285,3295,3295,3285,58335
20230905,115400,13527820900,3295,3295,3305,3290,23556
20230905,115300,13450164525,3300,3300,3300,3295,9506
20230905,115200,13418818505,3300,3295,3300,3295,8076
20230905,115100,13392181595,3290,3305,3305,3290,25529
20230905,115000,13308026635,3305,3300,3310,3295,26157
20230905,114900,13221749605,3300,3310,3310,3295,25397
20230905,114800,13138024830,3310,3310,3310,3300,25751
20230905,114700,13052956050,3310,3320,3330,3305,19159
20230905,114600,12989376625,3320,3300,3345,3295,53059
20230905,114500,12813534860,3300,3305,3305,3290,51224
20230905,114400,12644676310,3300,3290,3305,3290,31054
20230905,114300,12542330060,3295,3310,3310,3290,108825
20230905,114200,12183242090,3315,3315,3315,3305,11270
20230905,114100,12145957870,3300,3310,3315,3300,78831
20230905,114000,11885362705,3310,3310,3315,3310,37023
20230905,113900,11762813985,3315,3320,3325,3315,39958
20230905,113800,11630273625,3325,3325,3325,3320,23014
20230905,113700,11553785290,3330,3340,3340,3325,25971
20230905,113600,11467284520,3340,3345,3345,3340,3707
20230905,113500,11454900565,3340,3340,3345,3340,7404
20230905,113400,11430167345,3345,3355,3355,3345,13229
20230905,113300,11385856665,3355,3355,3360,3355,1340
20230905,113200,11381360455,3355,3360,3360,3355,4740
20230905,113100,11365454755,3355,3360,3360,3355,796
20230905,113000,11362784100,3360,3355,3360,3355,4227
20230905,112900,11348602480,3355,3345,3355,3345,2132
20230905,112800,11341465700,3350,3345,3350,3340,5562
20230905,112700,11322874600,3345,3350,3350,3345,3145
20230905,112600,11312352445,3350,3350,3350,3345,1112
20230905,112500,11308628200,3350,3350,3355,3350,1567
20230905,112400,11303376185,3355,3355,3360,3345,3174
20230905,112300,11292738035,3355,3350,3355,3350,7735
20230905,112200,11266822615,3355,3350,3355,3345,6520
20230905,112100,11245002660,3350,3350,3355,3345,3160
20230905,112000,11234422160,3350,3350,3355,3345,7838
20230905,111900,11208177335,3350,3360,3360,3345,10552
20230905,111800,11172826635,3355,3360,3360,3350,12495
20230905,111700,11130890810,3360,3370,3375,3360,11915
20230905,111600,11090766485,3375,3375,3375,3375,4172
20230905,111500,11076685985,3380,3380,3390,3375,11586
20230905,111400,11037488355,3380,3375,3385,3375,11624
20230905,111300,10998203925,3380,3380,3385,3375,6664
20230905,111200,10975687050,3385,3375,3385,3375,6318
20230905,111100,10954343305,3375,3380,3380,3375,5241
20230905,111000,10936653940,3380,3380,3385,3375,5054
20230905,110900,10919572910,3380,3385,3390,3380,12029
20230905,110800,10878856480,3385,3375,3385,3370,12673
20230905,110700,10836090535,3370,3375,3380,3370,8837
20230905,110600,10806269330,3375,3365,3375,3365,3539
20230905,110500,10794349025,3370,3380,3380,3365,10654
20230905,110400,10758426935,3370,3370,3380,3365,16951
20230905,110300,10701259885,3370,3365,3370,3365,1561
20230905,110200,10696007110,3365,3360,3365,3355,10291
20230905,110100,10661397130,3360,3360,3365,3355,7651
20230905,110000,10635694930,3360,3350,3360,3350,6602
20230905,105900,10613547900,3350,3345,3355,3340,2830
20230905,105800,10604077430,3340,3335,3345,3335,7549
20230905,105700,10578857740,3335,3335,3335,3330,5406
20230905,105600,10560829650,3335,3325,3335,3325,3142
20230905,105500,10550370130,3330,3325,3330,3325,8312
20230905,105400,10522711200,3330,3325,3335,3325,5682
20230905,105300,10503793395,3330,3330,3330,3325,4291
20230905,105200,10489518035,3325,3325,3335,3325,3240
20230905,105100,10478737280,3325,3325,3330,3325,6336
20230905,105000,10457669980,3325,3330,3335,3325,11329
20230905,104900,10419967970,3330,3335,3335,3325,10066
20230905,104800,10386449265,3330,3330,3330,3325,7548
20230905,104700,10361328970,3330,3320,3330,3320,2067
20230905,104600,10354457255,3320,3320,3330,3315,13283
20230905,104500,10310409905,3320,3330,3335,3320,14552
20230905,104400,10262032485,3330,3330,3335,3325,9490
20230905,104300,10230425060,3330,3330,3330,3325,7311
20230905,104200,10206106940,3330,3335,3335,3320,22779
20230905,104100,10130351320,3335,3340,3345,3335,20431
20230905,104000,10062133810,3345,3350,3350,3345,14395
20230905,103900,10013974625,3345,3350,3350,3345,5852
20230905,103800,9994383905,3350,3355,3355,3350,13335
20230905,103700,9949680415,3360,3350,3360,3350,7079
20230905,103600,9925951105,3355,3355,3360,3355,15794
20230905,103500,9872948135,3355,3360,3360,3355,6959
20230905,103400,9849600355,3355,3360,3360,3355,1744
20230905,103300,9843745045,3360,3360,3365,3355,9956
20230905,103200,9810302090,3360,3350,3360,3350,2872
20230905,103100,9800662575,3355,3355,3355,3350,7247
20230905,103000,9776360515,3355,3360,3360,3345,8012
20230905,102900,9749509885,3355,3350,3360,3350,4998
20230905,102800,9732743505,3355,3350,3355,3345,6387
20230905,102700,9711350640,3350,3350,3350,3345,2078
20230905,102600,9704392865,3350,3355,3355,3340,9738
20230905,102500,9671864350,3340,3335,3355,3335,22816
20230905,102400,9595631490,3335,3345,3350,3335,14230
20230905,102300,9548099955,3350,3350,3355,3340,7153
20230905,102200,9524142205,3345,3345,3350,3345,17318
20230905,102100,9466204235,3350,3340,3350,3340,4599
20230905,102000,9450819195,3340,3335,3340,3335,9357
20230905,101900,9419592990,3335,3335,3335,3330,4867
20230905,101800,9403370985,3335,3330,3335,3330,8271
20230905,101700,9375798465,3330,3325,3335,3320,13263
20230905,101600,9331684040,3325,3315,3325,3310,15851
20230905,101500,9279113920,3315,3330,3335,3305,54781
20230905,101400,9097410075,3335,3345,3350,3330,13689
20230905,101300,9051704910,3345,3345,3350,3340,11760
20230905,101200,9012376030,3345,3340,3345,3340,7324
20230905,101100,8987890300,3340,3340,3340,3335,7134
20230905,101000,8964080500,3335,3340,3340,3330,13088
20230905,100900,8920422705,3340,3330,3340,3325,15501
20230905,100800,8868802840,3330,3335,3340,3330,23217
20230905,100700,8791401680,3330,3320,3335,3320,13713
20230905,100600,8745770295,3325,3310,3330,3300,23537
20230905,100500,8667641860,3300,3340,3340,3285,250331
20230905,100400,7839340560,3340,3350,3350,3340,40201
20230905,100300,7704995785,3345,3355,3355,3345,29471
20230905,100200,7606340735,3360,3360,3360,3345,72118
20230905,100100,7364531230,3365,3365,3365,3360,10527
20230905,100000,7329160215,3365,3365,3365,3360,3524
20230905,095900,7317308175,3365,3365,3365,3360,3952
20230905,095800,7304027115,3365,3360,3365,3355,14806
20230905,095700,7254287960,3360,3360,3365,3355,17730
20230905,095600,7194711285,3360,3365,3370,3360,14725
20230905,095500,7145193695,3365,3365,3365,3360,7722
20230905,095400,7119219915,3365,3360,3365,3360,5932
20230905,095300,7099261170,3365,3360,3365,3360,5244
20230905,095200,7081621010,3360,3350,3365,3345,16051
20230905,095100,7027779385,3345,3360,3360,3345,104636
20230905,095000,6677056820,3355,3360,3365,3355,29939
20230905,094900,6576465190,3360,3365,3365,3360,12894
20230905,094800,6533100685,3365,3360,3370,3360,6364
20230905,094700,6511684450,3360,3380,3380,3360,25340
20230905,094600,6426405625,3380,3385,3385,3375,6182
20230905,094500,6405522410,3375,3365,3375,3365,10688
20230905,094400,6369514470,3365,3365,3370,3360,11640
20230905,094300,6330343075,3365,3370,3370,3365,21765
20230905,094200,6257083190,3370,3370,3375,3365,21117
20230905,094100,6185933005,3370,3380,3380,3370,20452
20230905,094000,6116917930,3385,3385,3395,3375,41555
20230905,093900,5976464750,3385,3380,3390,3380,10978
20230905,093800,5939332820,3380,3385,3390,3375,29719
20230905,093700,5838830040,3390,3395,3405,3380,23042
20230905,093600,5760735940,3400,3410,3415,3385,30061
20230905,093500,5658532540,3415,3405,3420,3405,21664
20230905,093400,5584675895,3410,3405,3415,3405,12167
20230905,093300,5543199440,3410,3400,3410,3400,16379
20230905,093200,5487407065,3405,3400,3405,3390,15426
20230905,093100,5434947460,3390,3375,3400,3370,34734
20230905,093000,5317196415,3370,3375,3380,3370,29457
20230905,092900,5217834965,3375,3375,3400,3370,44167
20230905,092800,5068758525,3380,3375,3385,3370,33137
20230905,092700,4956914035,3375,3380,3385,3375,18381
20230905,092600,4894818320,3380,3395,3395,3375,24719
20230905,092500,4811168175,3395,3405,3410,3395,25364
20230905,092400,4724915380,3405,3415,3420,3405,14684
20230905,092300,4674835390,3410,3420,3425,3405,20030
20230905,092200,4606386980,3425,3450,3455,3420,89749
20230905,092100,4298498735,3455,3425,3455,3420,88440
20230905,092000,3995080910,3425,3380,3440,3375,62845
20230905,091900,3781055985,3380,3385,3390,3375,51743
20230905,091800,3606088090,3385,3385,3390,3375,21359
20230905,091700,3533800070,3380,3365,3385,3360,34970
20230905,091600,3416113610,3370,3405,3405,3360,71944
20230905,091500,3173391535,3405,3410,3420,3395,37364
20230905,091400,3045968500,3410,3385,3410,3380,19472
20230905,091300,2979820940,3385,3380,3390,3365,41545
20230905,091200,2839585045,3365,3375,3385,3355,110724
20230905,091100,2466641660,3375,3365,3420,3360,98337
20230905,091000,2134140465,3360,3425,3430,3350,111099
20230905,090900,1757184470,3430,3455,3460,3410,100394
20230905,090800,1411566960,3455,3455,3460,3450,26002
20230905,090700,1321770025,3455,3460,3465,3450,33683
20230905,090600,1205371925,3460,3475,3475,3460,24163
20230905,090500,1121590085,3475,3470,3475,3455,17673
20230905,090400,1060411865,3455,3455,3480,3445,56414
20230905,090300,865508805,3455,3465,3485,3450,79587
20230905,090200,589930195,3460,3495,3495,3460,60391
20230905,090100,380080290,3495,3515,3515,3490,29894
20230905,090000,275257145,3510,3515,3520,3510,73617