stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185100,1271335130,2270,2270,2270,2270,15873
20230905,185000,1271335130,2270,2270,2270,2270,0
20230905,184900,1271335130,2270,2270,2270,2270,0
20230905,184800,1271335130,2270,2270,2270,2270,0
20230905,184700,1271335130,2270,2270,2270,2270,0
20230905,184600,1271335130,2270,2270,2270,2270,0
20230905,184500,1271335130,2270,2270,2270,2270,0
20230905,184400,1271335130,2270,2270,2270,2270,0
20230905,184300,1271335130,2270,2270,2270,2270,0
20230905,184200,1271335130,2270,2270,2270,2270,0
20230905,184100,1271335130,2270,2270,2270,2270,0
20230905,184000,1271335130,2270,2270,2270,2270,0
20230905,183900,1271335130,2270,2270,2270,2270,0
20230905,183800,1271335130,2270,2270,2270,2270,0
20230905,183700,1271335130,2270,2270,2270,2270,0
20230905,183600,1271335130,2270,2270,2270,2270,0
20230905,183500,1271335130,2270,2270,2270,2270,0
20230905,183400,1271335130,2270,2270,2270,2270,0
20230905,183300,1271335130,2270,2270,2270,2270,0
20230905,183200,1271335130,2270,2270,2270,2270,0
20230905,183100,1271335130,2270,2270,2270,2270,0
20230905,183000,1271335130,2270,2270,2270,2270,0
20230905,182900,1271335130,2270,2270,2270,2270,0
20230905,182800,1271335130,2270,2270,2270,2270,0
20230905,182700,1271335130,2270,2270,2270,2270,0
20230905,182600,1271335130,2270,2270,2270,2270,0
20230905,182500,1271335130,2270,2270,2270,2270,0
20230905,182400,1271335130,2270,2270,2270,2270,0
20230905,182300,1271335130,2270,2270,2270,2270,0
20230905,182200,1271335130,2270,2270,2270,2270,0
20230905,182100,1271335130,2270,2270,2270,2270,15873
20230905,182000,1271335130,2270,2270,2270,2270,0
20230905,181900,1271335130,2270,2270,2270,2270,0
20230905,181800,1271335130,2270,2270,2270,2270,0
20230905,181700,1271335130,2270,2270,2270,2270,0
20230905,181600,1271335130,2270,2270,2270,2270,0
20230905,181500,1271335130,2270,2270,2270,2270,0
20230905,181400,1271335130,2270,2270,2270,2270,0
20230905,181300,1271335130,2270,2270,2270,2270,0
20230905,181200,1271335130,2270,2270,2270,2270,0
20230905,181100,1271335130,2270,2270,2270,2270,0
20230905,181000,1271335130,2270,2270,2270,2270,0
20230905,180900,1271335130,2270,2270,2270,2270,0
20230905,180800,1271335130,2270,2270,2270,2270,0
20230905,180700,1271335130,2270,2270,2270,2270,0
20230905,180600,1271335130,2270,2270,2270,2270,0
20230905,180500,1271335130,2270,2270,2270,2270,0
20230905,180400,1271335130,2270,2270,2270,2270,0
20230905,180300,1271335130,2270,2270,2270,2270,0
20230905,180200,1271335130,2270,2270,2270,2270,0
20230905,180100,1271335130,2270,2270,2270,2270,0
20230905,180000,1271335130,2270,2270,2270,2270,0
20230905,175900,1271335130,2270,2270,2270,2270,0
20230905,175800,1271335130,2270,2270,2270,2270,0
20230905,175700,1271335130,2270,2270,2270,2270,0
20230905,175600,1271335130,2270,2270,2270,2270,0
20230905,175500,1271335130,2270,2270,2270,2270,0
20230905,175400,1271335130,2270,2270,2270,2270,0
20230905,175300,1271335130,2270,2270,2270,2270,0
20230905,175200,1271335130,2270,2270,2270,2270,0
20230905,175100,1271335130,2270,2270,2270,2270,15873
20230905,175000,1271335130,2270,2270,2270,2270,0
20230905,174900,1271335130,2270,2270,2270,2270,0
20230905,174800,1271335130,2270,2270,2270,2270,0
20230905,174700,1271335130,2270,2270,2270,2270,0
20230905,174600,1271335130,2270,2270,2270,2270,0
20230905,174500,1271335130,2270,2270,2270,2270,0
20230905,174400,1271335130,2270,2270,2270,2270,0
20230905,174300,1271335130,2270,2270,2270,2270,0
20230905,174200,1271335130,2270,2270,2270,2270,0
20230905,174100,1271335130,2270,2270,2270,2270,0
20230905,174000,1271335130,2270,2270,2270,2270,0
20230905,173900,1271335130,2270,2270,2270,2270,0
20230905,173800,1271335130,2270,2270,2270,2270,0
20230905,173700,1271335130,2270,2270,2270,2270,0
20230905,173600,1271335130,2270,2270,2270,2270,0
20230905,173500,1271335130,2270,2270,2270,2270,0
20230905,173400,1271335130,2270,2270,2270,2270,0
20230905,173300,1271335130,2270,2270,2270,2270,0
20230905,173200,1271335130,2270,2270,2270,2270,0
20230905,173100,1271335130,2270,2270,2270,2270,0
20230905,173000,1271335130,2270,2270,2270,2270,0
20230905,172900,1271335130,2270,2270,2270,2270,0
20230905,172800,1271335130,2270,2270,2270,2270,0
20230905,172700,1271335130,2270,2270,2270,2270,0
20230905,172600,1271335130,2270,2270,2270,2270,0
20230905,172500,1271335130,2270,2270,2270,2270,0
20230905,172400,1271335130,2270,2270,2270,2270,0
20230905,172300,1271335130,2270,2270,2270,2270,0
20230905,172200,1271335130,2270,2270,2270,2270,0
20230905,172100,1271335130,2270,2270,2270,2270,15873
20230905,172000,1271335130,2270,2270,2270,2270,0
20230905,171900,1271335130,2270,2270,2270,2270,0
20230905,171800,1271335130,2270,2270,2270,2270,0
20230905,171700,1271335130,2270,2270,2270,2270,0
20230905,171600,1271335130,2270,2270,2270,2270,0
20230905,171500,1271335130,2270,2270,2270,2270,0
20230905,171400,1271335130,2270,2270,2270,2270,0
20230905,171300,1271335130,2270,2270,2270,2270,0
20230905,171200,1271335130,2270,2270,2270,2270,0
20230905,171100,1271335130,2270,2270,2270,2270,0
20230905,171000,1271335130,2270,2270,2270,2270,0
20230905,170900,1271335130,2270,2270,2270,2270,0
20230905,170800,1271335130,2270,2270,2270,2270,0
20230905,170700,1271335130,2270,2270,2270,2270,0
20230905,170600,1271335130,2270,2270,2270,2270,0
20230905,170500,1271335130,2270,2270,2270,2270,0
20230905,170400,1271335130,2270,2270,2270,2270,0
20230905,170300,1271335130,2270,2270,2270,2270,0
20230905,170200,1271335130,2270,2270,2270,2270,0
20230905,170100,1271335130,2270,2270,2270,2270,0
20230905,170000,1271335130,2270,2270,2270,2270,0
20230905,165900,1271335130,2270,2270,2270,2270,0
20230905,165800,1271335130,2270,2270,2270,2270,0
20230905,165700,1271335130,2270,2270,2270,2270,0
20230905,165600,1271335130,2270,2270,2270,2270,0
20230905,165500,1271335130,2270,2270,2270,2270,0
20230905,165400,1271335130,2270,2270,2270,2270,0
20230905,165300,1271335130,2270,2270,2270,2270,0
20230905,165200,1271335130,2270,2270,2270,2270,0
20230905,165100,1271335130,2270,2270,2270,2270,15873
20230905,165000,1271335130,2270,2270,2270,2270,0
20230905,164900,1271335130,2270,2270,2270,2270,0
20230905,164800,1271335130,2270,2270,2270,2270,0
20230905,164700,1271335130,2270,2270,2270,2270,0
20230905,164600,1271335130,2270,2270,2270,2270,0
20230905,164500,1271335130,2270,2270,2270,2270,0
20230905,164400,1271335130,2270,2270,2270,2270,0
20230905,164300,1271335130,2270,2270,2270,2270,0
20230905,164200,1271335130,2270,2270,2270,2270,0
20230905,164100,1271335130,2270,2270,2270,2270,0
20230905,164000,1271335130,2270,2270,2270,2270,0
20230905,163900,1271335130,2270,2270,2270,2270,0
20230905,163800,1271335130,2270,2270,2270,2270,0
20230905,163700,1271335130,2270,2270,2270,2270,0
20230905,163600,1271335130,2270,2270,2270,2270,0
20230905,163500,1271335130,2270,2270,2270,2270,0
20230905,163400,1271335130,2270,2270,2270,2270,0
20230905,163300,1271335130,2270,2270,2270,2270,0
20230905,163200,1271335130,2270,2270,2270,2270,0
20230905,163100,1271335130,2270,2270,2270,2270,0
20230905,163000,1271335130,2270,2270,2270,2270,0
20230905,162900,1271335130,2270,2270,2270,2270,0
20230905,162800,1271335130,2270,2270,2270,2270,0
20230905,162700,1271335130,2270,2270,2270,2270,0
20230905,162600,1271335130,2270,2270,2270,2270,0
20230905,162500,1271335130,2270,2270,2270,2270,0
20230905,162400,1271335130,2270,2270,2270,2270,0
20230905,162300,1271335130,2270,2270,2270,2270,0
20230905,162200,1271335130,2270,2270,2270,2270,0
20230905,162100,1271335130,2270,2270,2270,2270,15873
20230905,162000,1271335130,2270,2270,2270,2270,0
20230905,161900,1271335130,2270,2270,2270,2270,0
20230905,161800,1271335130,2270,2270,2270,2270,0
20230905,161700,1271335130,2270,2270,2270,2270,0
20230905,161600,1271335130,2270,2270,2270,2270,0
20230905,161500,1271335130,2270,2270,2270,2270,0
20230905,161400,1271335130,2270,2270,2270,2270,0
20230905,161300,1271335130,2270,2270,2270,2270,0
20230905,161200,1271335130,2270,2270,2270,2270,0
20230905,161100,1271335130,2270,2270,2270,2270,0
20230905,161000,1271335130,2270,2270,2270,2270,0
20230905,160900,1271335130,2270,2270,2270,2270,0
20230905,160800,1271335130,2270,2270,2270,2270,0
20230905,160700,1271335130,2270,2270,2270,2270,0
20230905,160600,1271335130,2270,2270,2270,2270,0
20230905,160500,1271335130,2270,2270,2270,2270,0
20230905,160400,1271335130,2270,2270,2270,2270,0
20230905,160300,1271335130,2270,2270,2270,2270,0
20230905,160200,1271335130,2270,2270,2270,2270,0
20230905,160100,1271335130,2270,2270,2270,2270,0
20230905,160000,1271335130,2270,2270,2270,2270,0
20230905,155900,1271335130,2270,2270,2270,2270,0
20230905,155800,1271335130,2270,2270,2270,2270,0
20230905,155700,1271335130,2270,2270,2270,2270,0
20230905,155600,1271335130,2270,2270,2270,2270,0
20230905,155500,1271335130,2270,2270,2270,2270,0
20230905,155400,1271335130,2270,2270,2270,2270,0
20230905,155300,1271335130,2270,2270,2270,2270,0
20230905,155200,1271335130,2270,2270,2270,2270,0
20230905,155100,1271335130,2270,2270,2270,2270,15873
20230905,155000,1271335130,2270,2270,2270,2270,0
20230905,154900,1271335130,2270,2270,2270,2270,0
20230905,154800,1271335130,2270,2270,2270,2270,0
20230905,154700,1271335130,2270,2270,2270,2270,0
20230905,154600,1271335130,2270,2270,2270,2270,0
20230905,154500,1271335130,2270,2270,2270,2270,0
20230905,154400,1271335130,2270,2270,2270,2270,0
20230905,154300,1271335130,2270,2270,2270,2270,0
20230905,154200,1271335130,2270,2270,2270,2270,0
20230905,154100,1271335130,2270,2270,2270,2270,0
20230905,154000,1271335130,2270,2270,2270,2270,0
20230905,153900,1271335130,2270,2270,2270,2270,0
20230905,153800,1271335130,2270,2270,2270,2270,0
20230905,153700,1271335130,2270,2270,2270,2270,0
20230905,153600,1271335130,2270,2270,2270,2270,0
20230905,153500,1271335130,2270,2270,2270,2270,0
20230905,153400,1271335130,2270,2270,2270,2270,0
20230905,153300,1271335130,2270,2270,2270,2270,0
20230905,153200,1271335130,2270,2270,2270,2270,0
20230905,153100,1271335130,2270,2270,2270,2270,0
20230905,153000,1271335130,2270,2270,2270,2270,15873
20230905,152900,1235303420,2265,2265,2265,2265,0
20230905,152800,1235303420,2265,2265,2265,2265,0
20230905,152700,1235303420,2265,2265,2265,2265,0
20230905,152600,1235303420,2265,2265,2265,2265,0
20230905,152500,1235303420,2265,2265,2265,2265,0
20230905,152400,1235303420,2265,2265,2265,2265,0
20230905,152300,1235303420,2265,2265,2265,2265,0
20230905,152200,1235303420,2265,2265,2265,2265,0
20230905,152100,1235303420,2265,2265,2265,2265,0
20230905,152000,1235303420,2265,2265,2265,2265,0
20230905,151900,1235303420,2265,2265,2265,2265,100
20230905,151800,1235076920,2265,2265,2265,2265,2
20230905,151700,1235072390,2265,2265,2270,2265,278
20230905,151600,1234442715,2265,2265,2265,2260,391
20230905,151500,1233557725,2265,2265,2265,2265,423
20230905,151400,1232599630,2265,2265,2265,2265,111
20230905,151300,1232348215,2265,2265,2265,2265,12
20230905,151200,1232321035,2265,2270,2270,2265,36
20230905,151100,1232239395,2270,2265,2270,2260,4956
20230905,151000,1221037805,2270,2260,2270,2255,1349
20230905,150900,1217993945,2255,2255,2255,2255,224
20230905,150800,1217488825,2250,2255,2255,2250,638
20230905,150700,1216051140,2260,2260,2260,2260,2
20230905,150600,1216046620,2260,2260,2260,2255,2805
20230905,150500,1209719820,2260,2265,2265,2260,3970
20230905,150400,1200739640,2265,2275,2275,2265,252
20230905,150300,1200168840,2275,2275,2275,2265,808
20230905,150200,1198331640,2275,2275,2275,2275,303
20230905,150100,1197642315,2275,2275,2275,2275,2
20230905,150000,1197637765,2270,2275,2275,2270,502
20230905,145900,1196498215,2270,2270,2275,2270,1811
20230905,145800,1192382235,2275,2275,2275,2275,1
20230905,145700,1192379960,2275,2260,2275,2260,2703
20230905,145600,1186252910,2255,2260,2260,2255,1524
20230905,145500,1182808695,2260,2260,2260,2260,3
20230905,145400,1182801915,2260,2260,2260,2260,2
20230905,145300,1182797395,2260,2255,2260,2255,21
20230905,145200,1182750035,2260,2260,2260,2260,1004
20230905,145100,1180480995,2260,2265,2265,2260,527
20230905,145000,1179289450,2265,2265,2265,2265,4
20230905,144900,1179280390,2265,2265,2265,2265,443
20230905,144800,1178276995,2265,2270,2270,2265,4419
20230905,144700,1168267945,2275,2270,2275,2270,3
20230905,144600,1168261125,2270,2270,2270,2270,1
20230905,144500,1168258855,2270,2275,2275,2270,26
20230905,144400,1168199830,2275,2275,2275,2275,1
20230905,144300,1168197555,2275,2275,2275,2275,2
20230905,144200,1168193005,2260,2275,2275,2260,473
20230905,144100,1167123890,2275,2275,2275,2275,1
20230905,144000,1167121615,2275,2275,2275,2275,337
20230905,143900,1166354940,2275,2260,2275,2260,52
20230905,143800,1166236655,2275,2270,2275,2260,4843
20230905,143700,1155245535,2275,2275,2275,2275,3
20230905,143600,1155238710,2270,2275,2275,2270,160
20230905,143500,1154875460,2275,2270,2275,2270,7205
20230905,143400,1138486795,2275,2265,2275,2260,3265
20230905,143300,1131101445,2270,2270,2275,2265,1881
20230905,143200,1126840855,2275,2270,2275,2270,1408
20230905,143100,1123644690,2270,2270,2270,2270,11
20230905,143000,1123619720,2270,2270,2270,2270,11
20230905,142900,1123594750,2270,2260,2270,2260,3212
20230905,142800,1116315600,2260,2260,2260,2260,2187
20230905,142700,1111372980,2260,2265,2275,2260,753
20230905,142600,1109664480,2265,2260,2265,2260,1440
20230905,142500,1106403340,2265,2265,2265,2260,104
20230905,142400,1106167940,2260,2255,2265,2255,226
20230905,142300,1105657990,2255,2250,2255,2250,2214
20230905,142200,1100672155,2250,2250,2250,2250,1448
20230905,142100,1097414155,2250,2250,2250,2250,196
20230905,142000,1096973155,2250,2240,2250,2240,1915
20230905,141900,1092674180,2245,2245,2245,2240,607
20230905,141800,1091314485,2255,2250,2255,2250,51
20230905,141700,1091199730,2255,2255,2255,2250,335
20230905,141600,1090445960,2255,2245,2255,2235,5161
20230905,141500,1078895110,2235,2270,2270,2235,10002
20230905,141400,1056445270,2270,2270,2270,2250,10003
20230905,141300,1033938460,2270,2270,2270,2270,21
20230905,141200,1033890790,2270,2270,2270,2270,3
20230905,141100,1033883980,2245,2270,2270,2245,10001
20230905,141000,1011320165,2270,2270,2270,2270,2
20230905,140900,1011315625,2270,2255,2270,2255,1936
20230905,140800,1006948415,2280,2280,2280,2245,10291
20230905,140700,983747040,2280,2280,2280,2280,2
20230905,140600,983742480,2280,2280,2280,2280,25
20230905,140500,983685480,2280,2270,2280,2270,11
20230905,140400,983660490,2270,2280,2280,2270,2088
20230905,140300,978918835,2275,2280,2280,2275,20
20230905,140200,978873315,2280,2280,2280,2280,32
20230905,140100,978800355,2280,2280,2280,2280,3
20230905,140000,978793515,2275,2275,2275,2275,1582
20230905,135900,975194465,2275,2280,2280,2275,3925
20230905,135800,966262555,2280,2280,2280,2280,1
20230905,135700,966260275,2280,2280,2280,2280,2
20230905,135600,966255715,2280,2280,2280,2280,2
20230905,135500,966251155,2280,2280,2280,2280,42
20230905,135400,966155395,2280,2280,2280,2280,23
20230905,135300,966102955,2280,2280,2280,2280,156
20230905,135200,965747275,2280,2285,2285,2280,52
20230905,135100,965628710,2285,2285,2285,2285,826
20230905,135000,963741300,2285,2285,2285,2285,10
20230905,134900,963718450,2285,2285,2285,2285,3
20230905,134800,963711595,2285,2285,2285,2285,1
20230905,134700,963709310,2285,2285,2285,2275,437
20230905,134600,962715045,2285,2285,2285,2285,3
20230905,134500,962708190,2285,2285,2285,2285,41
20230905,134400,962614505,2285,2285,2285,2285,146
20230905,134300,962280895,2285,2285,2285,2285,1868
20230905,134200,958012515,2285,2285,2285,2285,2
20230905,134100,958007945,2285,2285,2285,2275,104
20230905,134000,957771305,2285,2285,2285,2285,39
20230905,133900,957682190,2275,2285,2285,2275,4312
20230905,133800,947852320,2285,2285,2285,2285,102
20230905,133700,947619250,2285,2285,2285,2285,2
20230905,133600,947614680,2285,2285,2285,2285,518
20230905,133500,946431050,2285,2285,2285,2285,102
20230905,133400,946197980,2285,2285,2285,2285,2
20230905,133300,946193410,2285,2280,2285,2280,2642
20230905,133200,940162180,2280,2280,2280,2280,1
20230905,133100,940159900,2280,2285,2285,2280,617
20230905,133000,938751310,2285,2285,2285,2285,2
20230905,132900,938746740,2285,2280,2285,2280,1004
20230905,132800,936457605,2280,2285,2285,2275,3065
20230905,132700,929484085,2285,2285,2285,2285,357
20230905,132600,928668340,2285,2285,2285,2285,517
20230905,132500,927486995,2280,2285,2285,2280,1229
20230905,132400,924684370,2285,2285,2285,2285,103
20230905,132300,924449015,2280,2280,2280,2280,49
20230905,132200,924337295,2280,2280,2285,2280,1183
20230905,132100,921640050,2285,2285,2285,2280,1022
20230905,132000,919309875,2285,2285,2285,2285,14
20230905,131900,919277885,2285,2285,2285,2280,3003
20230905,131800,912431030,2285,2285,2285,2285,1
20230905,131700,912428745,2285,2285,2285,2285,1
20230905,131600,912426460,2285,2285,2285,2285,108
20230905,131500,912179680,2285,2285,2285,2285,1
20230905,131400,912177395,2285,2285,2285,2285,4
20230905,131300,912168255,2285,2285,2285,2285,1
20230905,131200,912165970,2285,2285,2285,2285,2
20230905,131100,912161400,2285,2285,2285,2285,3
20230905,131000,912154545,2285,2285,2285,2285,1
20230905,130900,912152260,2285,2285,2285,2285,2
20230905,130800,912147690,2285,2285,2285,2285,453
20230905,130700,911112585,2280,2285,2285,2280,3
20230905,130600,911105735,2285,2285,2285,2280,1130
20230905,130500,908524995,2285,2285,2285,2285,412
20230905,130400,907583575,2285,2285,2285,2285,8
20230905,130300,907565295,2285,2285,2285,2285,112
20230905,130200,907309375,2285,2285,2285,2285,2
20230905,130100,907304805,2285,2285,2285,2285,2
20230905,130000,907300235,2285,2285,2285,2285,22
20230905,125900,907249965,2285,2285,2285,2285,70
20230905,125800,907090015,2285,2290,2290,2285,10034
20230905,125700,884124645,2290,2290,2290,2290,1387
20230905,125600,880948415,2290,2290,2290,2290,2025
20230905,125500,876311165,2290,2290,2290,2290,73
20230905,125400,876143995,2290,2290,2290,2290,2045
20230905,125300,871460945,2290,2290,2290,2290,2213
20230905,125200,866393175,2290,2290,2290,2290,79
20230905,125100,866212265,2290,2290,2290,2290,3
20230905,125000,866205395,2290,2290,2290,2290,21
20230905,124900,866157305,2290,2290,2290,2290,86
20230905,124800,865960365,2290,2285,2290,2285,1211
20230905,124700,863193220,2285,2285,2285,2285,1
20230905,124600,863190935,2285,2285,2285,2285,3
20230905,124500,863184080,2285,2285,2285,2285,274
20230905,124400,862557990,2285,2285,2285,2285,1
20230905,124300,862555705,2285,2285,2285,2285,3
20230905,124200,862548850,2285,2285,2285,2285,262
20230905,124100,861950180,2285,2285,2285,2280,504
20230905,124000,860801040,2285,2285,2285,2285,1
20230905,123900,860798755,2285,2285,2285,2285,220
20230905,123800,860296055,2285,2285,2285,2280,113
20230905,123700,860037855,2285,2280,2285,2280,2003
20230905,123600,855471010,2280,2285,2285,2280,2308
20230905,123500,850208765,2290,2290,2290,2290,1
20230905,123400,850206475,2285,2285,2285,2285,2153
20230905,123300,845286870,2285,2290,2290,2285,46
20230905,123200,845181535,2285,2280,2290,2280,372
20230905,123100,844333255,2285,2290,2290,2285,204
20230905,123000,843866100,2290,2290,2290,2290,2
20230905,122900,843861520,2285,2285,2285,2285,1077
20230905,122800,841400575,2285,2285,2285,2285,2
20230905,122700,841396005,2280,2285,2285,2280,2190
20230905,122600,836402770,2285,2285,2285,2285,7
20230905,122500,836386775,2285,2285,2285,2285,223
20230905,122400,835877220,2285,2285,2285,2285,1
20230905,122300,835874935,2285,2285,2285,2285,3
20230905,122200,835868080,2285,2285,2285,2285,1
20230905,122100,835865795,2285,2290,2290,2280,1905
20230905,122000,831512900,2290,2290,2290,2290,3
20230905,121900,831506030,2290,2290,2290,2290,1
20230905,121800,831503740,2285,2290,2290,2285,362
20230905,121700,830676555,2285,2290,2290,2285,1514
20230905,121600,827217060,2290,2285,2290,2285,51
20230905,121500,827100520,2290,2290,2290,2285,335
20230905,121400,826335030,2290,2290,2290,2285,125
20230905,121300,826049280,2290,2290,2290,2285,1148
20230905,121200,823425860,2290,2290,2290,2285,151
20230905,121100,823080570,2290,2285,2290,2285,15
20230905,121000,823046285,2290,2290,2290,2290,2
20230905,120900,823041705,2290,2290,2290,2285,256
20230905,120800,822455485,2290,2290,2290,2290,3
20230905,120700,822448615,2285,2290,2290,2285,632
20230905,120600,821001630,2290,2285,2290,2285,207
20230905,120500,820528625,2290,2285,2290,2285,22
20230905,120400,820478350,2285,2285,2285,2285,2
20230905,120300,820473780,2290,2290,2290,2285,62
20230905,120200,820332055,2285,2285,2290,2285,172
20230905,120100,819938925,2285,2285,2285,2285,101
20230905,120000,819708140,2285,2285,2285,2280,3002
20230905,115900,812848620,2275,2285,2285,2275,259
20230905,115800,812259375,2285,2285,2285,2285,2
20230905,115700,812254805,2285,2280,2285,2275,34
20230905,115600,812177430,2285,2285,2285,2285,1
20230905,115500,812175145,2285,2285,2285,2275,937
20230905,115400,810036340,2290,2290,2290,2290,1
20230905,115300,810034050,2290,2290,2290,2290,23
20230905,115200,809981380,2290,2290,2290,2290,1
20230905,115100,809979090,2285,2285,2285,2285,315
20230905,115000,809259315,2290,2290,2290,2290,3
20230905,114900,809252445,2270,2280,2290,2265,21007
20230905,114800,761301730,2280,2280,2280,2280,203
20230905,114700,760838890,2280,2270,2280,2270,1004
20230905,114600,758559770,2280,2275,2280,2275,10023
20230905,114500,735757385,2275,2275,2275,2275,546
20230905,114400,734515235,2275,2275,2275,2275,8
20230905,114300,734497035,2275,2275,2275,2275,1
20230905,114200,734494760,2275,2275,2275,2275,3
20230905,114100,734487935,2270,2275,2275,2270,101
20230905,114000,734258660,2270,2270,2270,2270,0
20230905,113900,734258660,2270,2270,2270,2270,100
20230905,113800,734031660,2275,2275,2275,2275,144
20230905,113700,733704060,2275,2275,2275,2275,0
20230905,113600,733704060,2275,2275,2275,2270,325
20230905,113500,732965685,2275,2270,2275,2270,318
20230905,113400,732242735,2275,2275,2275,2265,1003
20230905,113300,729970410,2275,2275,2275,2275,2
20230905,113200,729965860,2265,2265,2265,2265,68
20230905,113100,729811840,2275,2275,2275,2275,0
20230905,113000,729811840,2275,2275,2275,2275,0
20230905,112900,729811840,2275,2275,2275,2275,0
20230905,112800,729811840,2275,2275,2275,2275,0
20230905,112700,729811840,2275,2270,2275,2270,510
20230905,112600,728654090,2275,2275,2275,2275,0
20230905,112500,728654090,2275,2275,2275,2275,98
20230905,112400,728431140,2275,2270,2275,2270,210
20230905,112300,727954390,2275,2275,2275,2275,238
20230905,112200,727412940,2275,2275,2275,2275,8
20230905,112100,727394740,2275,2275,2275,2275,157
20230905,112000,727037565,2275,2275,2275,2270,349
20230905,111900,726244590,2275,2270,2275,2270,2360
20230905,111800,720887310,2270,2270,2270,2270,2
20230905,111700,720882770,2270,2270,2270,2270,306
20230905,111600,720188150,2270,2270,2270,2265,1012
20230905,111500,717890925,2270,2270,2270,2270,4
20230905,111400,717881845,2270,2270,2270,2265,205
20230905,111300,717417360,2265,2270,2270,2265,1119
20230905,111200,714882230,2270,2265,2270,2265,591
20230905,111100,713543470,2265,2265,2265,2260,41
20230905,111000,713450610,2270,2265,2270,2265,1401
20230905,110900,710276340,2265,2265,2265,2265,321
20230905,110800,709549275,2265,2265,2265,2265,440
20230905,110700,708552675,2265,2265,2265,2265,294
20230905,110600,707886765,2265,2265,2265,2265,4
20230905,110500,707877705,2265,2265,2265,2265,4
20230905,110400,707868645,2265,2265,2265,2265,400
20230905,110300,706962645,2260,2265,2265,2260,200
20230905,110200,706510145,2265,2245,2265,2245,5017
20230905,110100,695210785,2245,2245,2245,2245,0
20230905,110000,695210785,2245,2245,2245,2245,890
20230905,105900,693212735,2245,2245,2245,2245,100
20230905,105800,692988235,2240,2240,2240,2240,1422
20230905,105700,689802955,2240,2240,2240,2240,0
20230905,105600,689802955,2240,2240,2240,2240,32
20230905,105500,689731275,2240,2235,2240,2235,1225
20230905,105400,686992275,2240,2240,2240,2240,3
20230905,105300,686985555,2235,2235,2235,2235,0
20230905,105200,686985555,2235,2235,2235,2235,10
20230905,105100,686963205,2235,2235,2235,2235,50
20230905,105000,686851455,2240,2240,2240,2240,0
20230905,104900,686851455,2240,2240,2240,2240,20
20230905,104800,686806655,2240,2240,2240,2240,290
20230905,104700,686157055,2240,2240,2240,2240,787
20230905,104600,684394175,2235,2235,2235,2235,0
20230905,104500,684394175,2235,2235,2235,2235,0
20230905,104400,684394175,2235,2235,2235,2235,700
20230905,104300,682829675,2235,2235,2235,2235,833
20230905,104200,680967920,2240,2240,2240,2240,1445
20230905,104100,677731120,2240,2240,2240,2240,0
20230905,104000,677731120,2240,2235,2240,2235,602
20230905,103900,676385640,2230,2230,2230,2230,0
20230905,103800,676385640,2230,2230,2230,2230,0
20230905,103700,676385640,2230,2230,2230,2230,429
20230905,103600,675428970,2230,2230,2230,2230,0
20230905,103500,675428970,2230,2230,2230,2230,0
20230905,103400,675428970,2230,2230,2230,2230,0
20230905,103300,675428970,2230,2235,2235,2230,504
20230905,103200,674304630,2240,2240,2240,2240,52
20230905,103100,674188150,2240,2240,2240,2240,3
20230905,103000,674181430,2240,2240,2240,2240,25
20230905,102900,674125430,2240,2240,2240,2240,0
20230905,102800,674125430,2240,2240,2240,2240,0
20230905,102700,674125430,2240,2240,2240,2240,40
20230905,102600,674035830,2240,2240,2240,2240,0
20230905,102500,674035830,2240,2240,2240,2240,3
20230905,102400,674029110,2240,2240,2240,2240,0
20230905,102300,674029110,2240,2240,2240,2240,5
20230905,102200,674017910,2245,2245,2245,2245,120
20230905,102100,673748510,2245,2245,2245,2245,9
20230905,102000,673728305,2230,2240,2240,2230,59
20230905,101900,673596595,2245,2235,2245,2230,306
20230905,101800,672912715,2230,2230,2230,2230,806
20230905,101700,671115335,2230,2230,2230,2230,555
20230905,101600,669877685,2235,2235,2235,2235,42
20230905,101500,669783815,2235,2235,2235,2235,70
20230905,101400,669627365,2235,2230,2235,2230,1757
20230905,101300,665708265,2230,2230,2235,2230,1157
20230905,101200,663122395,2230,2230,2230,2230,81
20230905,101100,662941765,2235,2240,2240,2235,4031
20230905,101000,653932230,2235,2235,2235,2235,150
20230905,100900,653596980,2235,2235,2235,2235,923
20230905,100800,651534075,2250,2240,2250,2240,232
20230905,100700,651013880,2240,2240,2240,2240,44
20230905,100600,650915320,2245,2240,2245,2240,4021
20230905,100500,641908275,2240,2240,2240,2240,231
20230905,100400,641390835,2225,2225,2225,2225,0
20230905,100300,641390835,2225,2220,2225,2220,2199
20230905,100200,636500605,2220,2220,2220,2220,1253
20230905,100100,633718945,2220,2220,2220,2220,1095
20230905,100000,631288045,2225,2225,2225,2225,1285
20230905,095900,628428920,2230,2230,2230,2230,1077
20230905,095800,626027210,2235,2235,2235,2235,0
20230905,095700,626027210,2235,2235,2235,2235,50
20230905,095600,625915460,2230,2235,2245,2230,1244
20230905,095500,623135215,2235,2220,2235,2220,20256
20230905,095400,578133920,2220,2220,2220,2220,2430
20230905,095300,572739320,2215,2215,2215,2210,4276
20230905,095200,563268030,2215,2215,2215,2215,784
20230905,095100,561531470,2215,2215,2215,2210,256
20230905,095000,560964895,2215,2215,2215,2215,0
20230905,094900,560964895,2215,2215,2220,2210,21339
20230905,094800,513775545,2220,2220,2220,2215,1221
20230905,094700,511065380,2220,2220,2220,2220,1570
20230905,094600,507579980,2220,2215,2220,2215,10336
20230905,094500,484663605,2215,2220,2220,2215,6989
20230905,094400,469156625,2220,2220,2220,2220,2026
20230905,094300,464658905,2220,2225,2225,2220,1300
20230905,094200,461770390,2220,2230,2230,2220,1201
20230905,094100,459103910,2220,2220,2220,2220,100
20230905,094000,458881910,2220,2225,2230,2215,1815
20230905,093900,454851795,2225,2225,2235,2225,2110
20230905,093800,450150510,2225,2215,2225,2210,24560
20230905,093700,395687735,2215,2220,2220,2215,5010
20230905,093600,384590535,2220,2225,2225,2220,1805
20230905,093500,380583215,2215,2215,2225,2215,8948
20230905,093400,360736210,2220,2230,2230,2220,12614
20230905,093300,332712670,2230,2235,2240,2230,3452
20230905,093200,325014525,2240,2240,2245,2230,18529
20230905,093100,283647105,2245,2245,2245,2245,10
20230905,093000,283624655,2240,2240,2240,2240,1825
20230905,092900,279536655,2240,2240,2245,2240,9477
20230905,092800,258308170,2240,2240,2245,2240,5277
20230905,092700,246487555,2245,2245,2245,2245,187
20230905,092600,246067740,2245,2245,2255,2245,514
20230905,092500,244913680,2240,2250,2250,2240,4659
20230905,092400,234469235,2250,2255,2255,2250,22
20230905,092300,234419685,2255,2255,2255,2255,44
20230905,092200,234320465,2240,2255,2255,2240,70
20230905,092100,234163365,2240,2240,2240,2240,1303
20230905,092000,231244645,2235,2250,2250,2235,423
20230905,091900,230298835,2250,2250,2250,2250,313
20230905,091800,229594585,2235,2245,2250,2235,11030
20230905,091700,204863905,2240,2265,2265,2240,24015
20230905,091600,150842765,2280,2280,2280,2280,0
20230905,091500,150842765,2280,2270,2280,2270,23
20230905,091400,150790525,2285,2260,2285,2260,3005
20230905,091300,143967775,2260,2270,2270,2260,1975
20230905,091200,139501870,2275,2275,2275,2275,112
20230905,091100,139247070,2270,2280,2285,2270,2797
20230905,091000,132870060,2280,2250,2280,2250,13214
20230905,090900,103014545,2250,2245,2250,2245,6403
20230905,090800,88629735,2245,2250,2250,2245,3276
20230905,090700,81274615,2250,2255,2255,2250,540
20230905,090600,80059090,2255,2255,2260,2240,2302
20230905,090500,74890700,2260,2255,2260,2255,108
20230905,090400,74647135,2255,2250,2260,2240,5991
20230905,090300,61204760,2255,2260,2260,2245,974
20230905,090200,59009220,2260,2250,2260,2245,13234
20230905,090100,29243995,2250,2250,2250,2250,4738
20230905,090000,18583495,2255,2275,2275,2255,8181