stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194000,3790918805,2190,2190,2190,2190,18118
20230901,193900,3790918805,2190,2190,2190,2190,0
20230901,193800,3790918805,2190,2190,2190,2190,0
20230901,193700,3790918805,2190,2190,2190,2190,0
20230901,193600,3790918805,2190,2190,2190,2190,0
20230901,193500,3790918805,2190,2190,2190,2190,0
20230901,193400,3790918805,2190,2190,2190,2190,0
20230901,193300,3790918805,2190,2190,2190,2190,0
20230901,193200,3790918805,2190,2190,2190,2190,0
20230901,193100,3790918805,2190,2190,2190,2190,0
20230901,193000,3790918805,2190,2190,2190,2190,0
20230901,192900,3790918805,2190,2190,2190,2190,0
20230901,192800,3790918805,2190,2190,2190,2190,0
20230901,192700,3790918805,2190,2190,2190,2190,0
20230901,192600,3790918805,2190,2190,2190,2190,0
20230901,192500,3790918805,2190,2190,2190,2190,0
20230901,192400,3790918805,2190,2190,2190,2190,0
20230901,192300,3790918805,2190,2190,2190,2190,0
20230901,192200,3790918805,2190,2190,2190,2190,0
20230901,192100,3790918805,2190,2190,2190,2190,0
20230901,192000,3790918805,2190,2190,2190,2190,0
20230901,191900,3790918805,2190,2190,2190,2190,0
20230901,191800,3790918805,2190,2190,2190,2190,0
20230901,191700,3790918805,2190,2190,2190,2190,0
20230901,191600,3790918805,2190,2190,2190,2190,0
20230901,191500,3790918805,2190,2190,2190,2190,0
20230901,191400,3790918805,2190,2190,2190,2190,0
20230901,191300,3790918805,2190,2190,2190,2190,0
20230901,191200,3790918805,2190,2190,2190,2190,0
20230901,191100,3790918805,2190,2190,2190,2190,0
20230901,191000,3790918805,2190,2190,2190,2190,18118
20230901,190900,3790918805,2190,2190,2190,2190,0
20230901,190800,3790918805,2190,2190,2190,2190,0
20230901,190700,3790918805,2190,2190,2190,2190,0
20230901,190600,3790918805,2190,2190,2190,2190,0
20230901,190500,3790918805,2190,2190,2190,2190,0
20230901,190400,3790918805,2190,2190,2190,2190,0
20230901,190300,3790918805,2190,2190,2190,2190,0
20230901,190200,3790918805,2190,2190,2190,2190,0
20230901,190100,3790918805,2190,2190,2190,2190,0
20230901,190000,3790918805,2190,2190,2190,2190,0
20230901,185900,3790918805,2190,2190,2190,2190,0
20230901,185800,3790918805,2190,2190,2190,2190,0
20230901,185700,3790918805,2190,2190,2190,2190,0
20230901,185600,3790918805,2190,2190,2190,2190,0
20230901,185500,3790918805,2190,2190,2190,2190,0
20230901,185400,3790918805,2190,2190,2190,2190,0
20230901,185300,3790918805,2190,2190,2190,2190,0
20230901,185200,3790918805,2190,2190,2190,2190,0
20230901,185100,3790918805,2190,2190,2190,2190,0
20230901,185000,3790918805,2190,2190,2190,2190,0
20230901,184900,3790918805,2190,2190,2190,2190,0
20230901,184800,3790918805,2190,2190,2190,2190,0
20230901,184700,3790918805,2190,2190,2190,2190,0
20230901,184600,3790918805,2190,2190,2190,2190,0
20230901,184500,3790918805,2190,2190,2190,2190,0
20230901,184400,3790918805,2190,2190,2190,2190,0
20230901,184300,3790918805,2190,2190,2190,2190,0
20230901,184200,3790918805,2190,2190,2190,2190,0
20230901,184100,3790918805,2190,2190,2190,2190,0
20230901,184000,3790918805,2190,2190,2190,2190,18118
20230901,183900,3790918805,2190,2190,2190,2190,0
20230901,183800,3790918805,2190,2190,2190,2190,0
20230901,183700,3790918805,2190,2190,2190,2190,0
20230901,183600,3790918805,2190,2190,2190,2190,0
20230901,183500,3790918805,2190,2190,2190,2190,0
20230901,183400,3790918805,2190,2190,2190,2190,0
20230901,183300,3790918805,2190,2190,2190,2190,0
20230901,183200,3790918805,2190,2190,2190,2190,0
20230901,183100,3790918805,2190,2190,2190,2190,0
20230901,183000,3790918805,2190,2190,2190,2190,0
20230901,182900,3790918805,2190,2190,2190,2190,0
20230901,182800,3790918805,2190,2190,2190,2190,0
20230901,182700,3790918805,2190,2190,2190,2190,0
20230901,182600,3790918805,2190,2190,2190,2190,0
20230901,182500,3790918805,2190,2190,2190,2190,0
20230901,182400,3790918805,2190,2190,2190,2190,0
20230901,182300,3790918805,2190,2190,2190,2190,0
20230901,182200,3790918805,2190,2190,2190,2190,0
20230901,182100,3790918805,2190,2190,2190,2190,0
20230901,182000,3790918805,2190,2190,2190,2190,0
20230901,181900,3790918805,2190,2190,2190,2190,0
20230901,181800,3790918805,2190,2190,2190,2190,0
20230901,181700,3790918805,2190,2190,2190,2190,0
20230901,181600,3790918805,2190,2190,2190,2190,0
20230901,181500,3790918805,2190,2190,2190,2190,0
20230901,181400,3790918805,2190,2190,2190,2190,0
20230901,181300,3790918805,2190,2190,2190,2190,0
20230901,181200,3790918805,2190,2190,2190,2190,0
20230901,181100,3790918805,2190,2190,2190,2190,0
20230901,181000,3790918805,2190,2190,2190,2190,18118
20230901,180900,3790918805,2190,2190,2190,2190,0
20230901,180800,3790918805,2190,2190,2190,2190,0
20230901,180700,3790918805,2190,2190,2190,2190,0
20230901,180600,3790918805,2190,2190,2190,2190,0
20230901,180500,3790918805,2190,2190,2190,2190,0
20230901,180400,3790918805,2190,2190,2190,2190,0
20230901,180300,3790918805,2190,2190,2190,2190,0
20230901,180200,3790918805,2190,2190,2190,2190,0
20230901,180100,3790918805,2190,2190,2190,2190,0
20230901,180000,3790918805,2190,2190,2190,2190,0
20230901,175900,3790918805,2190,2190,2190,2190,0
20230901,175800,3790918805,2190,2190,2190,2190,0
20230901,175700,3790918805,2190,2190,2190,2190,0
20230901,175600,3790918805,2190,2190,2190,2190,0
20230901,175500,3790918805,2190,2190,2190,2190,0
20230901,175400,3790918805,2190,2190,2190,2190,0
20230901,175300,3790918805,2190,2190,2190,2190,0
20230901,175200,3790918805,2190,2190,2190,2190,0
20230901,175100,3790918805,2190,2190,2190,2190,0
20230901,175000,3790918805,2190,2190,2190,2190,0
20230901,174900,3790918805,2190,2190,2190,2190,0
20230901,174800,3790918805,2190,2190,2190,2190,0
20230901,174700,3790918805,2190,2190,2190,2190,0
20230901,174600,3790918805,2190,2190,2190,2190,0
20230901,174500,3790918805,2190,2190,2190,2190,0
20230901,174400,3790918805,2190,2190,2190,2190,0
20230901,174300,3790918805,2190,2190,2190,2190,0
20230901,174200,3790918805,2190,2190,2190,2190,0
20230901,174100,3790918805,2190,2190,2190,2190,0
20230901,174000,3790918805,2190,2190,2190,2190,18118
20230901,173900,3790918805,2190,2190,2190,2190,0
20230901,173800,3790918805,2190,2190,2190,2190,0
20230901,173700,3790918805,2190,2190,2190,2190,0
20230901,173600,3790918805,2190,2190,2190,2190,0
20230901,173500,3790918805,2190,2190,2190,2190,0
20230901,173400,3790918805,2190,2190,2190,2190,0
20230901,173300,3790918805,2190,2190,2190,2190,0
20230901,173200,3790918805,2190,2190,2190,2190,0
20230901,173100,3790918805,2190,2190,2190,2190,0
20230901,173000,3790918805,2190,2190,2190,2190,0
20230901,172900,3790918805,2190,2190,2190,2190,0
20230901,172800,3790918805,2190,2190,2190,2190,0
20230901,172700,3790918805,2190,2190,2190,2190,0
20230901,172600,3790918805,2190,2190,2190,2190,0
20230901,172500,3790918805,2190,2190,2190,2190,0
20230901,172400,3790918805,2190,2190,2190,2190,0
20230901,172300,3790918805,2190,2190,2190,2190,0
20230901,172200,3790918805,2190,2190,2190,2190,0
20230901,172100,3790918805,2190,2190,2190,2190,0
20230901,172000,3790918805,2190,2190,2190,2190,0
20230901,171900,3790918805,2190,2190,2190,2190,0
20230901,171800,3790918805,2190,2190,2190,2190,0
20230901,171700,3790918805,2190,2190,2190,2190,0
20230901,171600,3790918805,2190,2190,2190,2190,0
20230901,171500,3790918805,2190,2190,2190,2190,0
20230901,171400,3790918805,2190,2190,2190,2190,0
20230901,171300,3790918805,2190,2190,2190,2190,0
20230901,171200,3790918805,2190,2190,2190,2190,0
20230901,171100,3790918805,2190,2190,2190,2190,0
20230901,171000,3790918805,2190,2190,2190,2190,18118
20230901,170900,3790918805,2190,2190,2190,2190,0
20230901,170800,3790918805,2190,2190,2190,2190,0
20230901,170700,3790918805,2190,2190,2190,2190,0
20230901,170600,3790918805,2190,2190,2190,2190,0
20230901,170500,3790918805,2190,2190,2190,2190,0
20230901,170400,3790918805,2190,2190,2190,2190,0
20230901,170300,3790918805,2190,2190,2190,2190,0
20230901,170200,3790918805,2190,2190,2190,2190,0
20230901,170100,3790918805,2190,2190,2190,2190,0
20230901,170000,3790918805,2190,2190,2190,2190,0
20230901,165900,3790918805,2190,2190,2190,2190,0
20230901,165800,3790918805,2190,2190,2190,2190,0
20230901,165700,3790918805,2190,2190,2190,2190,0
20230901,165600,3790918805,2190,2190,2190,2190,0
20230901,165500,3790918805,2190,2190,2190,2190,0
20230901,165400,3790918805,2190,2190,2190,2190,0
20230901,165300,3790918805,2190,2190,2190,2190,0
20230901,165200,3790918805,2190,2190,2190,2190,0
20230901,165100,3790918805,2190,2190,2190,2190,0
20230901,165000,3790918805,2190,2190,2190,2190,0
20230901,164900,3790918805,2190,2190,2190,2190,0
20230901,164800,3790918805,2190,2190,2190,2190,0
20230901,164700,3790918805,2190,2190,2190,2190,0
20230901,164600,3790918805,2190,2190,2190,2190,0
20230901,164500,3790918805,2190,2190,2190,2190,0
20230901,164400,3790918805,2190,2190,2190,2190,0
20230901,164300,3790918805,2190,2190,2190,2190,0
20230901,164200,3790918805,2190,2190,2190,2190,0
20230901,164100,3790918805,2190,2190,2190,2190,0
20230901,164000,3790918805,2190,2190,2190,2190,18118
20230901,163900,3790918805,2190,2190,2190,2190,0
20230901,163800,3790918805,2190,2190,2190,2190,0
20230901,163700,3790918805,2190,2190,2190,2190,0
20230901,163600,3790918805,2190,2190,2190,2190,0
20230901,163500,3790918805,2190,2190,2190,2190,0
20230901,163400,3790918805,2190,2190,2190,2190,0
20230901,163300,3790918805,2190,2190,2190,2190,0
20230901,163200,3790918805,2190,2190,2190,2190,0
20230901,163100,3790918805,2190,2190,2190,2190,0
20230901,163000,3790918805,2190,2190,2190,2190,0
20230901,162900,3790918805,2190,2190,2190,2190,0
20230901,162800,3790918805,2190,2190,2190,2190,0
20230901,162700,3790918805,2190,2190,2190,2190,0
20230901,162600,3790918805,2190,2190,2190,2190,0
20230901,162500,3790918805,2190,2190,2190,2190,0
20230901,162400,3790918805,2190,2190,2190,2190,0
20230901,162300,3790918805,2190,2190,2190,2190,0
20230901,162200,3790918805,2190,2190,2190,2190,0
20230901,162100,3790918805,2190,2190,2190,2190,0
20230901,162000,3790918805,2190,2190,2190,2190,0
20230901,161900,3790918805,2190,2190,2190,2190,0
20230901,161800,3790918805,2190,2190,2190,2190,0
20230901,161700,3790918805,2190,2190,2190,2190,0
20230901,161600,3790918805,2190,2190,2190,2190,0
20230901,161500,3790918805,2190,2190,2190,2190,0
20230901,161400,3790918805,2190,2190,2190,2190,0
20230901,161300,3790918805,2190,2190,2190,2190,0
20230901,161200,3790918805,2190,2190,2190,2190,0
20230901,161100,3790918805,2190,2190,2190,2190,0
20230901,161000,3790918805,2190,2190,2190,2190,18118
20230901,160900,3790918805,2190,2190,2190,2190,0
20230901,160800,3790918805,2190,2190,2190,2190,0
20230901,160700,3790918805,2190,2190,2190,2190,0
20230901,160600,3790918805,2190,2190,2190,2190,0
20230901,160500,3790918805,2190,2190,2190,2190,0
20230901,160400,3790918805,2190,2190,2190,2190,0
20230901,160300,3790918805,2190,2190,2190,2190,0
20230901,160200,3790918805,2190,2190,2190,2190,0
20230901,160100,3790918805,2190,2190,2190,2190,0
20230901,160000,3790918805,2190,2190,2190,2190,0
20230901,155900,3790918805,2190,2190,2190,2190,0
20230901,155800,3790918805,2190,2190,2190,2190,0
20230901,155700,3790918805,2190,2190,2190,2190,0
20230901,155600,3790918805,2190,2190,2190,2190,0
20230901,155500,3790918805,2190,2190,2190,2190,0
20230901,155400,3790918805,2190,2190,2190,2190,0
20230901,155300,3790918805,2190,2190,2190,2190,0
20230901,155200,3790918805,2190,2190,2190,2190,0
20230901,155100,3790918805,2190,2190,2190,2190,0
20230901,155000,3790918805,2190,2190,2190,2190,0
20230901,154900,3790918805,2190,2190,2190,2190,0
20230901,154800,3790918805,2190,2190,2190,2190,0
20230901,154700,3790918805,2190,2190,2190,2190,0
20230901,154600,3790918805,2190,2190,2190,2190,0
20230901,154500,3790918805,2190,2190,2190,2190,0
20230901,154400,3790918805,2190,2190,2190,2190,0
20230901,154300,3790918805,2190,2190,2190,2190,0
20230901,154200,3790918805,2190,2190,2190,2190,0
20230901,154100,3790918805,2190,2190,2190,2190,0
20230901,154000,3790918805,2190,2190,2190,2190,18118
20230901,153900,3790918805,2190,2190,2190,2190,0
20230901,153800,3790918805,2190,2190,2190,2190,0
20230901,153700,3790918805,2190,2190,2190,2190,0
20230901,153600,3790918805,2190,2190,2190,2190,0
20230901,153500,3790918805,2190,2190,2190,2190,0
20230901,153400,3790918805,2190,2190,2190,2190,0
20230901,153300,3790918805,2190,2190,2190,2190,0
20230901,153200,3790918805,2190,2190,2190,2190,0
20230901,153100,3790918805,2190,2190,2190,2190,0
20230901,153000,3790918805,2190,2190,2190,2190,18118
20230901,152900,3751240385,2195,2195,2195,2195,0
20230901,152800,3751240385,2195,2195,2195,2195,0
20230901,152700,3751240385,2195,2195,2195,2195,0
20230901,152600,3751240385,2195,2195,2195,2195,0
20230901,152500,3751240385,2195,2195,2195,2195,0
20230901,152400,3751240385,2195,2195,2195,2195,0
20230901,152300,3751240385,2195,2195,2195,2195,0
20230901,152200,3751240385,2195,2195,2195,2195,0
20230901,152100,3751240385,2195,2195,2195,2195,0
20230901,152000,3751240385,2195,2195,2195,2195,0
20230901,151900,3751240385,2195,2195,2195,2190,643
20230901,151800,3749832005,2195,2190,2195,2190,832
20230901,151700,3748009130,2195,2190,2195,2190,684
20230901,151600,3746509105,2190,2190,2195,2185,192
20230901,151500,3746088720,2190,2185,2190,2185,1125
20230901,151400,3743625475,2190,2195,2195,2190,7704
20230901,151300,3726752035,2195,2195,2195,2195,768
20230901,151200,3725066275,2195,2190,2195,2190,563
20230901,151100,3723831930,2195,2195,2195,2190,468
20230901,151000,3722806490,2195,2195,2195,2195,23
20230901,150900,3722756005,2195,2195,2195,2190,555
20230901,150800,3721537795,2195,2195,2195,2195,55
20230901,150700,3721417070,2195,2195,2195,2195,5
20230901,150600,3721406095,2190,2195,2195,2190,143
20230901,150500,3721092920,2190,2190,2195,2190,6975
20230901,150400,3705817660,2195,2200,2200,2190,1037
20230901,150300,3703546585,2200,2200,2200,2195,593
20230901,150200,3702244940,2200,2195,2205,2195,702
20230901,150100,3700704035,2205,2205,2205,2205,15
20230901,150000,3700670960,2205,2205,2205,2205,0
20230901,145900,3700670960,2205,2200,2205,2200,51
20230901,145800,3700558755,2205,2205,2205,2205,0
20230901,145700,3700558755,2205,2200,2205,2200,439
20230901,145600,3699592265,2200,2200,2200,2200,1432
20230901,145500,3696441865,2200,2195,2200,2195,162
20230901,145400,3696086270,2200,2195,2200,2195,2161
20230901,145300,3691342865,2195,2195,2200,2195,476
20230901,145200,3690295755,2200,2200,2200,2200,0
20230901,145100,3690295755,2200,2200,2200,2195,1002
20230901,145000,3688091360,2195,2195,2200,2195,3841
20230901,144900,3679656330,2200,2190,2200,2190,1821
20230901,144800,3675661735,2195,2190,2195,2185,20755
20230901,144700,3630208260,2190,2190,2190,2185,308
20230901,144600,3629533765,2185,2190,2190,2185,1522
20230901,144500,3626206190,2185,2190,2195,2185,12006
20230901,144400,3599924795,2190,2190,2195,2190,18286
20230901,144300,3559878225,2195,2195,2195,2195,4
20230901,144200,3559869445,2195,2190,2195,2190,903
20230901,144100,3557891870,2190,2195,2195,2190,2047
20230901,144000,3553408925,2190,2190,2195,2190,675
20230901,143900,3551930670,2195,2190,2195,2190,2
20230901,143800,3551926285,2190,2190,2190,2190,200
20230901,143700,3551488285,2195,2195,2195,2195,1776
20230901,143600,3547589965,2200,2190,2200,2190,2446
20230901,143500,3542221995,2190,2195,2195,2190,1281
20230901,143400,3539411405,2195,2205,2205,2195,4775
20230901,143300,3528930270,2195,2200,2200,2195,3390
20230901,143200,3521472970,2205,2205,2205,2205,0
20230901,143100,3521472970,2205,2205,2205,2205,11
20230901,143000,3521448715,2205,2205,2205,2205,50
20230901,142900,3521338465,2205,2205,2205,2205,1
20230901,142800,3521336260,2205,2200,2205,2200,712
20230901,142700,3519769795,2210,2210,2210,2210,0
20230901,142600,3519769795,2210,2210,2210,2210,0
20230901,142500,3519769795,2210,2200,2210,2200,2001
20230901,142400,3515367585,2210,2200,2210,2200,501
20230901,142300,3514265375,2210,2200,2210,2200,3202
20230901,142200,3507218965,2210,2205,2210,2205,2507
20230901,142100,3501688525,2210,2210,2210,2205,583
20230901,142000,3500401905,2205,2205,2205,2205,5
20230901,141900,3500390880,2210,2210,2210,2210,486
20230901,141800,3499316820,2210,2205,2210,2205,7630
20230901,141700,3482491630,2205,2210,2210,2205,1060
20230901,141600,3480154030,2210,2215,2215,2205,342
20230901,141500,3479399805,2215,2215,2215,2215,1
20230901,141400,3479397590,2205,2210,2215,2205,993
20230901,141300,3477206055,2215,2215,2215,2215,0
20230901,141200,3477206055,2215,2215,2215,2210,109
20230901,141100,3476965150,2215,2210,2215,2210,2417
20230901,141000,3471623570,2210,2215,2215,2210,327
20230901,140900,3470899400,2215,2210,2215,2210,2350
20230901,140800,3465705895,2215,2215,2215,2215,1
20230901,140700,3465703680,2215,2210,2215,2210,44
20230901,140600,3465606430,2215,2215,2215,2215,10
20230901,140500,3465584280,2215,2210,2215,2210,1525
20230901,140400,3462212475,2210,2210,2210,2210,5
20230901,140300,3462201425,2210,2210,2210,2210,1475
20230901,140200,3458941675,2205,2210,2210,2205,280
20230901,140100,3458323010,2210,2205,2210,2205,2002
20230901,140000,3453904090,2210,2210,2210,2205,566
20230901,135900,3452655025,2210,2210,2210,2210,1
20230901,135800,3452652815,2205,2205,2205,2205,5
20230901,135700,3452641790,2210,2210,2210,2210,90
20230901,135600,3452442890,2210,2210,2210,2210,44
20230901,135500,3452345650,2210,2210,2210,2210,1
20230901,135400,3452343440,2200,2200,2200,2200,100
20230901,135300,3452123440,2200,2205,2210,2200,1724
20230901,135200,3448326570,2210,2210,2210,2210,0
20230901,135100,3448326570,2210,2210,2210,2210,1
20230901,135000,3448324360,2210,2205,2210,2205,111
20230901,134900,3448079100,2210,2205,2210,2205,112
20230901,134800,3447832130,2210,2210,2210,2205,869
20230901,134700,3445913640,2210,2210,2210,2205,273
20230901,134600,3445310410,2210,2205,2210,2205,1012
20230901,134500,3443078945,2205,2200,2205,2200,3914
20230901,134400,3434468135,2200,2205,2205,2200,2056
20230901,134300,3429944680,2205,2205,2205,2200,184
20230901,134200,3429539800,2205,2200,2205,2200,161
20230901,134100,3429185090,2205,2205,2205,2205,305
20230901,134000,3428512565,2205,2205,2205,2200,233
20230901,133900,3427998950,2205,2205,2205,2205,0
20230901,133800,3427998950,2205,2200,2205,2195,10541
20230901,133700,3404856345,2205,2200,2205,2200,828
20230901,133600,3403034190,2205,2205,2210,2200,1003
20230901,133500,3400826280,2210,2210,2210,2205,506
20230901,133400,3399710250,2205,2200,2205,2200,12916
20230901,133300,3371292365,2205,2205,2205,2200,1022
20230901,133200,3369041355,2200,2205,2210,2200,2820
20230901,133100,3362832115,2205,2205,2210,2200,1035
20230901,133000,3360554825,2205,2205,2210,2205,3083
20230901,132900,3353756755,2205,2210,2210,2205,3904
20230901,132800,3345148430,2215,2215,2215,2205,2202
20230901,132700,3340273000,2205,2205,2205,2205,446
20230901,132600,3339289570,2215,2210,2215,2210,50
20230901,132500,3339179065,2210,2210,2210,2210,1254
20230901,132400,3336407725,2215,2215,2215,2215,4
20230901,132300,3336398865,2220,2210,2220,2210,78
20230901,132200,3336226475,2220,2220,2220,2220,1367
20230901,132100,3333191735,2220,2210,2220,2210,4
20230901,132000,3333182885,2220,2210,2220,2210,1557
20230901,131900,3329741905,2215,2215,2215,2215,1
20230901,131800,3329739690,2210,2210,2210,2210,300
20230901,131700,3329076690,2220,2220,2220,2220,0
20230901,131600,3329076690,2220,2220,2220,2220,6
20230901,131500,3329063370,2205,2210,2220,2205,5527
20230901,131400,3316870440,2220,2220,2220,2210,6800
20230901,131300,3301836475,2220,2220,2220,2220,1000
20230901,131200,3299616475,2225,2225,2225,2220,503
20230901,131100,3298499800,2215,2220,2225,2215,1219
20230901,131000,3295794505,2220,2220,2220,2220,10
20230901,130900,3295772305,2225,2225,2225,2220,23102
20230901,130800,3244371355,2225,2220,2225,2220,1019
20230901,130700,3242109170,2225,2220,2230,2220,1358
20230901,130600,3239091900,2230,2225,2230,2225,3437
20230901,130500,3231444570,2230,2225,2230,2220,10091
20230901,130400,3208992540,2220,2220,2220,2220,1205
20230901,130300,3206317440,2225,2210,2225,2210,6
20230901,130200,3206304165,2225,2220,2225,2210,9066
20230901,130100,3186229495,2225,2225,2225,2225,134
20230901,130000,3185931345,2225,2225,2225,2225,560
20230901,125900,3184685345,2225,2220,2225,2220,306
20230901,125800,3184006015,2220,2215,2220,2215,1021
20230901,125700,3181744395,2215,2215,2215,2215,101
20230901,125600,3181520680,2220,2220,2220,2220,2989
20230901,125500,3174885100,2220,2225,2225,2220,2247
20230901,125400,3169890525,2225,2220,2225,2220,244
20230901,125300,3169348625,2220,2220,2220,2220,440
20230901,125200,3168371825,2225,2225,2225,2225,449
20230901,125100,3167372800,2225,2225,2225,2225,1818
20230901,125000,3163327750,2225,2225,2225,2225,1
20230901,124900,3163325525,2225,2230,2230,2225,941
20230901,124800,3161231540,2225,2225,2225,2225,300
20230901,124700,3160564040,2225,2225,2230,2225,1047
20230901,124600,3158232965,2230,2230,2230,2230,790
20230901,124500,3156471265,2225,2230,2230,2225,602
20230901,124400,3155129305,2235,2235,2235,2225,423
20230901,124300,3154185000,2225,2225,2225,2225,320
20230901,124200,3153473000,2235,2235,2235,2235,0
20230901,124100,3153473000,2235,2235,2235,2235,1
20230901,124000,3153470765,2225,2225,2225,2225,1
20230901,123900,3153468540,2235,2230,2235,2230,60
20230901,123800,3153334735,2230,2225,2230,2225,501
20230901,123700,3152217605,2230,2230,2230,2230,1259
20230901,123600,3149410035,2230,2230,2230,2230,451
20230901,123500,3148404305,2225,2230,2230,2225,289
20230901,123400,3147760585,2230,2230,2235,2230,1537
20230901,123300,3144333070,2230,2235,2235,2230,1554
20230901,123200,3140867400,2235,2230,2235,2230,387
20230901,123100,3140004385,2235,2235,2240,2235,11200
20230901,123000,3114953400,2230,2235,2240,2230,12290
20230901,122900,3087468665,2235,2235,2235,2220,2854
20230901,122800,3081089990,2235,2220,2235,2220,32
20230901,122700,3081018920,2235,2230,2235,2225,2504
20230901,122600,3075434980,2230,2230,2230,2230,954
20230901,122500,3073307560,2230,2220,2230,2220,4550
20230901,122400,3063171260,2220,2215,2220,2215,10
20230901,122300,3063149105,2220,2220,2220,2220,0
20230901,122200,3063149105,2220,2225,2225,2220,1069
20230901,122100,3060775695,2220,2225,2225,2220,127
20230901,122000,3060493255,2225,2220,2225,2220,1282
20230901,121900,3057646960,2220,2220,2220,2220,1
20230901,121800,3057644740,2215,2215,2215,2215,971
20230901,121700,3055493975,2215,2215,2215,2215,0
20230901,121600,3055493975,2215,2210,2215,2210,1051
20230901,121500,3053171260,2210,2210,2210,2210,0
20230901,121400,3053171260,2210,2210,2210,2210,10
20230901,121300,3053149160,2210,2210,2210,2210,0
20230901,121200,3053149160,2210,2210,2210,2210,200
20230901,121100,3052707160,2215,2205,2215,2205,1592
20230901,121000,3049195880,2215,2215,2215,2215,200
20230901,120900,3048752880,2205,2210,2210,2205,1021
20230901,120800,3046499205,2210,2210,2210,2210,9
20230901,120700,3046479315,2210,2210,2210,2210,0
20230901,120600,3046479315,2210,2210,2210,2210,0
20230901,120500,3046479315,2210,2215,2215,2210,3588
20230901,120400,3038545420,2215,2210,2215,2210,111
20230901,120300,3038299980,2210,2215,2215,2210,7
20230901,120200,3038284505,2215,2215,2215,2215,2286
20230901,120100,3033221015,2215,2210,2215,2210,1548
20230901,120000,3029798435,2205,2220,2220,2205,17214
20230901,115900,2991767065,2220,2215,2220,2215,301
20230901,115800,2991100345,2215,2215,2215,2215,1801
20230901,115700,2987111130,2215,2215,2215,2210,477
20230901,115600,2986055460,2210,2215,2215,2210,305
20230901,115500,2985380910,2210,2210,2210,2210,200
20230901,115400,2984938910,2210,2205,2210,2205,1005
20230901,115300,2982721195,2210,2210,2210,2210,301
20230901,115200,2982055985,2210,2210,2210,2205,8453
20230901,115100,2963377855,2210,2210,2210,2210,2
20230901,115000,2963373435,2215,2215,2215,2215,236
20230901,114900,2962850695,2210,2215,2215,2210,2
20230901,114800,2962846270,2215,2210,2215,2210,3057
20230901,114700,2956075035,2215,2215,2215,2210,87
20230901,114600,2955882380,2210,2215,2215,2210,1788
20230901,114500,2951925175,2215,2215,2215,2215,1
20230901,114400,2951922960,2215,2215,2215,2210,764
20230901,114300,2950231700,2215,2215,2215,2215,490
20230901,114200,2949146350,2215,2215,2220,2210,1886
20230901,114100,2944969990,2215,2225,2225,2215,1829
20230901,114000,2940914170,2230,2225,2230,2225,3200
20230901,113900,2933783670,2220,2220,2240,2220,13756
20230901,113800,2903122990,2220,2220,2220,2210,149
20230901,113700,2902792510,2220,2215,2220,2215,75
20230901,113600,2902626050,2215,2215,2215,2215,75
20230901,113500,2902459925,2215,2215,2215,2215,1289
20230901,113400,2899604790,2220,2215,2220,2215,65
20230901,113300,2899460740,2220,2220,2220,2220,1000
20230901,113200,2897240740,2220,2205,2220,2205,2537
20230901,113100,2891626225,2205,2210,2210,2205,12576
20230901,113000,2863895510,2210,2225,2225,2210,3475
20230901,112900,2856209755,2225,2220,2225,2220,564
20230901,112800,2854955155,2225,2215,2225,2215,11774
20230901,112700,2828835750,2215,2235,2235,2215,14304
20230901,112600,2797126485,2235,2230,2245,2210,52957
20230901,112500,2679684170,2230,2235,2250,2225,31681
20230901,112400,2608858805,2235,2230,2250,2220,50743
20230901,112300,2495323130,2230,2230,2230,2220,7293
20230901,112200,2479081965,2220,2220,2230,2215,6821
20230901,112100,2463909130,2220,2210,2220,2210,915
20230901,112000,2461878330,2210,2210,2210,2210,1000
20230901,111900,2459668330,2220,2215,2220,2215,1172
20230901,111800,2457070135,2210,2210,2210,2210,41
20230901,111700,2456979525,2210,2210,2210,2210,0
20230901,111600,2456979525,2210,2210,2210,2210,58
20230901,111500,2456851345,2210,2210,2210,2205,749
20230901,111400,2455196060,2205,2205,2205,2205,84
20230901,111300,2455010840,2205,2205,2205,2205,110
20230901,111200,2454768290,2205,2215,2215,2205,1126
20230901,111100,2452285365,2205,2210,2215,2205,16413
20230901,111000,2416010635,2210,2210,2210,2210,1400
20230901,110900,2412916635,2210,2210,2210,2210,498
20230901,110800,2411816055,2210,2210,2210,2210,491
20230901,110700,2410730945,2205,2205,2205,2205,0
20230901,110600,2410730945,2205,2210,2210,2205,3267
20230901,110500,2403523085,2215,2215,2215,2210,694
20230901,110400,2401989285,2210,2210,2215,2205,2497
20230901,110300,2396470415,2210,2215,2215,2205,3002
20230901,110200,2389835995,2215,2205,2215,2205,1160
20230901,110100,2387271195,2205,2205,2205,2205,510
20230901,110000,2386146645,2205,2205,2205,2205,518
20230901,105900,2385004455,2205,2205,2205,2205,0
20230901,105800,2385004455,2205,2215,2215,2205,5000
20230901,105700,2373953540,2215,2215,2215,2215,441
20230901,105600,2372976725,2215,2215,2215,2215,120
20230901,105500,2372710925,2215,2220,2220,2215,1605
20230901,105400,2369152850,2220,2220,2220,2220,337
20230901,105300,2368404710,2220,2220,2220,2220,1983
20230901,105200,2364002450,2220,2220,2220,2220,826
20230901,105100,2362168730,2225,2225,2225,2220,7108
20230901,105000,2346381970,2225,2225,2225,2220,1191
20230901,104900,2343732000,2220,2225,2225,2220,906
20230901,104800,2341716805,2220,2225,2225,2220,3561
20230901,104700,2333804630,2225,2225,2230,2225,1387
20230901,104600,2330714285,2225,2225,2230,2220,3061
20230901,104500,2323902720,2220,2220,2225,2220,3290
20230901,104400,2316598470,2220,2220,2220,2220,1000
20230901,104300,2314378470,2225,2210,2225,2210,7006
20230901,104200,2298834780,2210,2215,2215,2210,1189
20230901,104100,2296206145,2215,2210,2215,2210,3996
20230901,104000,2287361680,2210,2215,2215,2210,4830
20230901,103900,2276683665,2215,2215,2215,2215,1000
20230901,103800,2274468665,2220,2215,2220,2215,501
20230901,103700,2273358945,2215,2215,2215,2215,696
20230901,103600,2271817305,2215,2215,2220,2215,1738
20230901,103500,2267965190,2220,2220,2220,2220,5579
20230901,103400,2255579810,2220,2220,2220,2220,511
20230901,103300,2254445390,2225,2225,2225,2225,0
20230901,103200,2254445390,2225,2225,2225,2220,1600
20230901,103100,2250891725,2220,2220,2225,2220,942
20230901,103000,2248800225,2220,2220,2225,2215,4583
20230901,102900,2238627150,2220,2220,2225,2220,4878
20230901,102800,2227797815,2220,2225,2225,2215,3474
20230901,102700,2220083175,2225,2225,2230,2225,4286
20230901,102600,2210545545,2225,2225,2230,2225,1695
20230901,102500,2206774115,2225,2225,2225,2225,2350
20230901,102400,2201545365,2225,2225,2225,2220,195
20230901,102300,2201111595,2220,2220,2225,2220,890
20230901,102200,2199134795,2220,2220,2220,2220,324
20230901,102100,2198415515,2220,2225,2225,2215,2626
20230901,102000,2192597545,2215,2220,2220,2215,8203
20230901,101900,2174390425,2225,2220,2230,2220,346
20230901,101800,2173619925,2220,2220,2225,2220,2070
20230901,101700,2169023500,2225,2230,2230,2220,917
20230901,101600,2166984430,2230,2235,2240,2225,18945
20230901,101500,2124724230,2230,2230,2235,2230,4424
20230901,101400,2114841655,2230,2230,2230,2230,3691
20230901,101300,2106610725,2225,2225,2225,2225,668
20230901,101200,2105124425,2225,2225,2225,2225,2037
20230901,101100,2100592100,2225,2225,2225,2225,5190
20230901,101000,2089044350,2230,2225,2230,2225,1732
20230901,100900,2085190180,2225,2220,2225,2220,4015
20230901,100800,2076262295,2220,2225,2225,2220,4952
20230901,100700,2065244510,2225,2210,2225,2210,7536
20230901,100600,2048519340,2210,2210,2215,2210,1517
20230901,100500,2045165490,2210,2200,2210,2200,3031
20230901,100400,2038485405,2200,2205,2205,2200,9959
20230901,100300,2016536125,2205,2210,2210,2205,4440
20230901,100200,2006745425,2205,2210,2215,2205,3304
20230901,100100,1999447945,2210,2210,2215,2205,4418
20230901,100000,1989687765,2210,2210,2215,2205,978
20230901,095900,1987526430,2210,2210,2210,2205,6684
20230901,095800,1972785130,2210,2210,2215,2205,7078
20230901,095700,1957148265,2215,2210,2215,2205,6258
20230901,095600,1943333040,2210,2200,2210,2200,5653
20230901,095500,1930886840,2205,2215,2215,2205,13978
20230901,095400,1900034275,2215,2220,2220,2215,11120
20230901,095300,1875363660,2225,2220,2225,2220,607
20230901,095200,1874015160,2225,2230,2230,2220,3157
20230901,095100,1866990820,2225,2230,2230,2220,7242
20230901,095000,1850873095,2230,2225,2230,2225,3656
20230901,094900,1842729280,2225,2220,2225,2220,260
20230901,094800,1842151580,2220,2220,2230,2220,5174
20230901,094700,1830635160,2220,2225,2225,2210,13535
20230901,094600,1800619615,2225,2225,2235,2220,11672
20230901,094500,1774646550,2240,2235,2240,2220,23757
20230901,094400,1721779525,2235,2225,2235,2220,23311
20230901,094300,1669979225,2225,2240,2240,2225,7336
20230901,094200,1653594825,2240,2240,2250,2235,7237
20230901,094100,1637389060,2235,2230,2235,2225,18286
20230901,094000,1596587160,2230,2220,2235,2220,12547
20230901,093900,1568658575,2220,2250,2255,2215,64569
20230901,093800,1424223395,2255,2260,2270,2250,28614
20230901,093700,1359611465,2255,2265,2275,2250,80015
20230901,093600,1178340045,2265,2260,2265,2255,30343
20230901,093500,1109708710,2255,2260,2260,2250,38455
20230901,093400,1023015615,2260,2255,2265,2255,28203
20230901,093300,959330710,2255,2255,2270,2250,53372
20230901,093200,838663905,2250,2240,2250,2240,16380
20230901,093100,801872625,2245,2245,2250,2230,44587
20230901,093000,701736105,2245,2230,2255,2230,60172
20230901,092900,566980255,2230,2230,2235,2220,16333
20230901,092800,530568335,2230,2215,2230,2215,27071
20230901,092700,470325090,2215,2215,2215,2210,6600
20230901,092600,455708600,2215,2220,2220,2215,4157
20230901,092500,446497145,2220,2220,2225,2215,6678
20230901,092400,431678510,2215,2210,2225,2210,11945
20230901,092300,405175965,2210,2215,2215,2210,9348
20230901,092200,384480445,2215,2215,2215,2215,2707
20230901,092100,378484440,2215,2205,2215,2205,9952
20230901,092000,356507575,2200,2205,2205,2200,5855
20230901,091900,343602725,2205,2205,2205,2200,3963
20230901,091800,334870310,2205,2205,2205,2195,2067
20230901,091700,330315175,2205,2190,2205,2190,4427
20230901,091600,320582275,2190,2195,2205,2190,13587
20230901,091500,290699195,2195,2205,2210,2195,6823
20230901,091400,275672015,2210,2210,2210,2200,3721
20230901,091300,267456515,2210,2210,2225,2200,25807
20230901,091200,210454180,2205,2185,2210,2185,32348
20230901,091100,139452475,2185,2170,2185,2165,18533
20230901,091000,99064605,2170,2175,2175,2170,2920
20230901,090900,92727705,2175,2175,2175,2175,1801
20230901,090800,88810530,2175,2165,2175,2165,14445
20230901,090700,57435915,2165,2160,2170,2160,9776
20230901,090600,36290870,2165,2165,2165,2160,1536
20230901,090500,32967060,2170,2150,2170,2150,5758
20230901,090400,20509955,2160,2150,2160,2150,2094
20230901,090300,15998595,2145,2135,2145,2130,2210
20230901,090200,11278455,2140,2130,2140,2125,237
20230901,090100,10773720,2140,2140,2140,2130,1441
20230901,090000,7703640,2140,2130,2140,2130,3245