stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194200,2139853265,2220,2220,2220,2220,19295
20230904,194100,2139853265,2220,2220,2220,2220,0
20230904,194000,2139853265,2220,2220,2220,2220,0
20230904,193900,2139853265,2220,2220,2220,2220,0
20230904,193800,2139853265,2220,2220,2220,2220,0
20230904,193700,2139853265,2220,2220,2220,2220,0
20230904,193600,2139853265,2220,2220,2220,2220,0
20230904,193500,2139853265,2220,2220,2220,2220,0
20230904,193400,2139853265,2220,2220,2220,2220,0
20230904,193300,2139853265,2220,2220,2220,2220,0
20230904,193200,2139853265,2220,2220,2220,2220,0
20230904,193100,2139853265,2220,2220,2220,2220,0
20230904,193000,2139853265,2220,2220,2220,2220,0
20230904,192900,2139853265,2220,2220,2220,2220,0
20230904,192800,2139853265,2220,2220,2220,2220,0
20230904,192700,2139853265,2220,2220,2220,2220,0
20230904,192600,2139853265,2220,2220,2220,2220,0
20230904,192500,2139853265,2220,2220,2220,2220,0
20230904,192400,2139853265,2220,2220,2220,2220,0
20230904,192300,2139853265,2220,2220,2220,2220,0
20230904,192200,2139853265,2220,2220,2220,2220,0
20230904,192100,2139853265,2220,2220,2220,2220,0
20230904,192000,2139853265,2220,2220,2220,2220,0
20230904,191900,2139853265,2220,2220,2220,2220,0
20230904,191800,2139853265,2220,2220,2220,2220,0
20230904,191700,2139853265,2220,2220,2220,2220,0
20230904,191600,2139853265,2220,2220,2220,2220,0
20230904,191500,2139853265,2220,2220,2220,2220,0
20230904,191400,2139853265,2220,2220,2220,2220,0
20230904,191300,2139853265,2220,2220,2220,2220,0
20230904,191200,2139853265,2220,2220,2220,2220,19295
20230904,191100,2139853265,2220,2220,2220,2220,0
20230904,191000,2139853265,2220,2220,2220,2220,0
20230904,190900,2139853265,2220,2220,2220,2220,0
20230904,190800,2139853265,2220,2220,2220,2220,0
20230904,190700,2139853265,2220,2220,2220,2220,0
20230904,190600,2139853265,2220,2220,2220,2220,0
20230904,190500,2139853265,2220,2220,2220,2220,0
20230904,190400,2139853265,2220,2220,2220,2220,0
20230904,190300,2139853265,2220,2220,2220,2220,0
20230904,190200,2139853265,2220,2220,2220,2220,0
20230904,190100,2139853265,2220,2220,2220,2220,0
20230904,190000,2139853265,2220,2220,2220,2220,0
20230904,185900,2139853265,2220,2220,2220,2220,0
20230904,185800,2139853265,2220,2220,2220,2220,0
20230904,185700,2139853265,2220,2220,2220,2220,0
20230904,185600,2139853265,2220,2220,2220,2220,0
20230904,185500,2139853265,2220,2220,2220,2220,0
20230904,185400,2139853265,2220,2220,2220,2220,0
20230904,185300,2139853265,2220,2220,2220,2220,0
20230904,185200,2139853265,2220,2220,2220,2220,0
20230904,185100,2139853265,2220,2220,2220,2220,0
20230904,185000,2139853265,2220,2220,2220,2220,0
20230904,184900,2139853265,2220,2220,2220,2220,0
20230904,184800,2139853265,2220,2220,2220,2220,0
20230904,184700,2139853265,2220,2220,2220,2220,0
20230904,184600,2139853265,2220,2220,2220,2220,0
20230904,184500,2139853265,2220,2220,2220,2220,0
20230904,184400,2139853265,2220,2220,2220,2220,0
20230904,184300,2139853265,2220,2220,2220,2220,0
20230904,184200,2139853265,2220,2220,2220,2220,19295
20230904,184100,2139853265,2220,2220,2220,2220,0
20230904,184000,2139853265,2220,2220,2220,2220,0
20230904,183900,2139853265,2220,2220,2220,2220,0
20230904,183800,2139853265,2220,2220,2220,2220,0
20230904,183700,2139853265,2220,2220,2220,2220,0
20230904,183600,2139853265,2220,2220,2220,2220,0
20230904,183500,2139853265,2220,2220,2220,2220,0
20230904,183400,2139853265,2220,2220,2220,2220,0
20230904,183300,2139853265,2220,2220,2220,2220,0
20230904,183200,2139853265,2220,2220,2220,2220,0
20230904,183100,2139853265,2220,2220,2220,2220,0
20230904,183000,2139853265,2220,2220,2220,2220,0
20230904,182900,2139853265,2220,2220,2220,2220,0
20230904,182800,2139853265,2220,2220,2220,2220,0
20230904,182700,2139853265,2220,2220,2220,2220,0
20230904,182600,2139853265,2220,2220,2220,2220,0
20230904,182500,2139853265,2220,2220,2220,2220,0
20230904,182400,2139853265,2220,2220,2220,2220,0
20230904,182300,2139853265,2220,2220,2220,2220,0
20230904,182200,2139853265,2220,2220,2220,2220,0
20230904,182100,2139853265,2220,2220,2220,2220,0
20230904,182000,2139853265,2220,2220,2220,2220,0
20230904,181900,2139853265,2220,2220,2220,2220,0
20230904,181800,2139853265,2220,2220,2220,2220,0
20230904,181700,2139853265,2220,2220,2220,2220,0
20230904,181600,2139853265,2220,2220,2220,2220,0
20230904,181500,2139853265,2220,2220,2220,2220,0
20230904,181400,2139853265,2220,2220,2220,2220,0
20230904,181300,2139853265,2220,2220,2220,2220,0
20230904,181200,2139853265,2220,2220,2220,2220,19295
20230904,181100,2139853265,2220,2220,2220,2220,0
20230904,181000,2139853265,2220,2220,2220,2220,0
20230904,180900,2139853265,2220,2220,2220,2220,0
20230904,180800,2139853265,2220,2220,2220,2220,0
20230904,180700,2139853265,2220,2220,2220,2220,0
20230904,180600,2139853265,2220,2220,2220,2220,0
20230904,180500,2139853265,2220,2220,2220,2220,0
20230904,180400,2139853265,2220,2220,2220,2220,0
20230904,180300,2139853265,2220,2220,2220,2220,0
20230904,180200,2139853265,2220,2220,2220,2220,0
20230904,180100,2139853265,2220,2220,2220,2220,0
20230904,180000,2139853265,2220,2220,2220,2220,0
20230904,175900,2139853265,2220,2220,2220,2220,0
20230904,175800,2139853265,2220,2220,2220,2220,0
20230904,175700,2139853265,2220,2220,2220,2220,0
20230904,175600,2139853265,2220,2220,2220,2220,0
20230904,175500,2139853265,2220,2220,2220,2220,0
20230904,175400,2139853265,2220,2220,2220,2220,0
20230904,175300,2139853265,2220,2220,2220,2220,0
20230904,175200,2139853265,2220,2220,2220,2220,0
20230904,175100,2139853265,2220,2220,2220,2220,0
20230904,175000,2139853265,2220,2220,2220,2220,0
20230904,174900,2139853265,2220,2220,2220,2220,0
20230904,174800,2139853265,2220,2220,2220,2220,0
20230904,174700,2139853265,2220,2220,2220,2220,0
20230904,174600,2139853265,2220,2220,2220,2220,0
20230904,174500,2139853265,2220,2220,2220,2220,0
20230904,174400,2139853265,2220,2220,2220,2220,0
20230904,174300,2139853265,2220,2220,2220,2220,0
20230904,174200,2139853265,2220,2220,2220,2220,19295
20230904,174100,2139853265,2220,2220,2220,2220,0
20230904,174000,2139853265,2220,2220,2220,2220,0
20230904,173900,2139853265,2220,2220,2220,2220,0
20230904,173800,2139853265,2220,2220,2220,2220,0
20230904,173700,2139853265,2220,2220,2220,2220,0
20230904,173600,2139853265,2220,2220,2220,2220,0
20230904,173500,2139853265,2220,2220,2220,2220,0
20230904,173400,2139853265,2220,2220,2220,2220,0
20230904,173300,2139853265,2220,2220,2220,2220,0
20230904,173200,2139853265,2220,2220,2220,2220,0
20230904,173100,2139853265,2220,2220,2220,2220,0
20230904,173000,2139853265,2220,2220,2220,2220,0
20230904,172900,2139853265,2220,2220,2220,2220,0
20230904,172800,2139853265,2220,2220,2220,2220,0
20230904,172700,2139853265,2220,2220,2220,2220,0
20230904,172600,2139853265,2220,2220,2220,2220,0
20230904,172500,2139853265,2220,2220,2220,2220,0
20230904,172400,2139853265,2220,2220,2220,2220,0
20230904,172300,2139853265,2220,2220,2220,2220,0
20230904,172200,2139853265,2220,2220,2220,2220,0
20230904,172100,2139853265,2220,2220,2220,2220,0
20230904,172000,2139853265,2220,2220,2220,2220,0
20230904,171900,2139853265,2220,2220,2220,2220,0
20230904,171800,2139853265,2220,2220,2220,2220,0
20230904,171700,2139853265,2220,2220,2220,2220,0
20230904,171600,2139853265,2220,2220,2220,2220,0
20230904,171500,2139853265,2220,2220,2220,2220,0
20230904,171400,2139853265,2220,2220,2220,2220,0
20230904,171300,2139853265,2220,2220,2220,2220,0
20230904,171200,2139853265,2220,2220,2220,2220,19295
20230904,171100,2139853265,2220,2220,2220,2220,0
20230904,171000,2139853265,2220,2220,2220,2220,0
20230904,170900,2139853265,2220,2220,2220,2220,0
20230904,170800,2139853265,2220,2220,2220,2220,0
20230904,170700,2139853265,2220,2220,2220,2220,0
20230904,170600,2139853265,2220,2220,2220,2220,0
20230904,170500,2139853265,2220,2220,2220,2220,0
20230904,170400,2139853265,2220,2220,2220,2220,0
20230904,170300,2139853265,2220,2220,2220,2220,0
20230904,170200,2139853265,2220,2220,2220,2220,0
20230904,170100,2139853265,2220,2220,2220,2220,0
20230904,170000,2139853265,2220,2220,2220,2220,0
20230904,165900,2139853265,2220,2220,2220,2220,0
20230904,165800,2139853265,2220,2220,2220,2220,0
20230904,165700,2139853265,2220,2220,2220,2220,0
20230904,165600,2139853265,2220,2220,2220,2220,0
20230904,165500,2139853265,2220,2220,2220,2220,0
20230904,165400,2139853265,2220,2220,2220,2220,0
20230904,165300,2139853265,2220,2220,2220,2220,0
20230904,165200,2139853265,2220,2220,2220,2220,0
20230904,165100,2139853265,2220,2220,2220,2220,0
20230904,165000,2139853265,2220,2220,2220,2220,0
20230904,164900,2139853265,2220,2220,2220,2220,0
20230904,164800,2139853265,2220,2220,2220,2220,0
20230904,164700,2139853265,2220,2220,2220,2220,0
20230904,164600,2139853265,2220,2220,2220,2220,0
20230904,164500,2139853265,2220,2220,2220,2220,0
20230904,164400,2139853265,2220,2220,2220,2220,0
20230904,164300,2139853265,2220,2220,2220,2220,0
20230904,164200,2139853265,2220,2220,2220,2220,19295
20230904,164100,2139853265,2220,2220,2220,2220,0
20230904,164000,2139853265,2220,2220,2220,2220,0
20230904,163900,2139853265,2220,2220,2220,2220,0
20230904,163800,2139853265,2220,2220,2220,2220,0
20230904,163700,2139853265,2220,2220,2220,2220,0
20230904,163600,2139853265,2220,2220,2220,2220,0
20230904,163500,2139853265,2220,2220,2220,2220,0
20230904,163400,2139853265,2220,2220,2220,2220,0
20230904,163300,2139853265,2220,2220,2220,2220,0
20230904,163200,2139853265,2220,2220,2220,2220,0
20230904,163100,2139853265,2220,2220,2220,2220,0
20230904,163000,2139853265,2220,2220,2220,2220,0
20230904,162900,2139853265,2220,2220,2220,2220,0
20230904,162800,2139853265,2220,2220,2220,2220,0
20230904,162700,2139853265,2220,2220,2220,2220,0
20230904,162600,2139853265,2220,2220,2220,2220,0
20230904,162500,2139853265,2220,2220,2220,2220,0
20230904,162400,2139853265,2220,2220,2220,2220,0
20230904,162300,2139853265,2220,2220,2220,2220,0
20230904,162200,2139853265,2220,2220,2220,2220,0
20230904,162100,2139853265,2220,2220,2220,2220,0
20230904,162000,2139853265,2220,2220,2220,2220,0
20230904,161900,2139853265,2220,2220,2220,2220,0
20230904,161800,2139853265,2220,2220,2220,2220,0
20230904,161700,2139853265,2220,2220,2220,2220,0
20230904,161600,2139853265,2220,2220,2220,2220,0
20230904,161500,2139853265,2220,2220,2220,2220,0
20230904,161400,2139853265,2220,2220,2220,2220,0
20230904,161300,2139853265,2220,2220,2220,2220,0
20230904,161200,2139853265,2220,2220,2220,2220,19295
20230904,161100,2139853265,2220,2220,2220,2220,0
20230904,161000,2139853265,2220,2220,2220,2220,0
20230904,160900,2139853265,2220,2220,2220,2220,0
20230904,160800,2139853265,2220,2220,2220,2220,0
20230904,160700,2139853265,2220,2220,2220,2220,0
20230904,160600,2139853265,2220,2220,2220,2220,0
20230904,160500,2139853265,2220,2220,2220,2220,0
20230904,160400,2139853265,2220,2220,2220,2220,0
20230904,160300,2139853265,2220,2220,2220,2220,0
20230904,160200,2139853265,2220,2220,2220,2220,0
20230904,160100,2139853265,2220,2220,2220,2220,0
20230904,160000,2139853265,2220,2220,2220,2220,0
20230904,155900,2139853265,2220,2220,2220,2220,0
20230904,155800,2139853265,2220,2220,2220,2220,0
20230904,155700,2139853265,2220,2220,2220,2220,0
20230904,155600,2139853265,2220,2220,2220,2220,0
20230904,155500,2139853265,2220,2220,2220,2220,0
20230904,155400,2139853265,2220,2220,2220,2220,0
20230904,155300,2139853265,2220,2220,2220,2220,0
20230904,155200,2139853265,2220,2220,2220,2220,0
20230904,155100,2139853265,2220,2220,2220,2220,0
20230904,155000,2139853265,2220,2220,2220,2220,0
20230904,154900,2139853265,2220,2220,2220,2220,0
20230904,154800,2139853265,2220,2220,2220,2220,0
20230904,154700,2139853265,2220,2220,2220,2220,0
20230904,154600,2139853265,2220,2220,2220,2220,0
20230904,154500,2139853265,2220,2220,2220,2220,0
20230904,154400,2139853265,2220,2220,2220,2220,0
20230904,154300,2139853265,2220,2220,2220,2220,0
20230904,154200,2139853265,2220,2220,2220,2220,19295
20230904,154100,2139853265,2220,2220,2220,2220,0
20230904,154000,2139853265,2220,2220,2220,2220,0
20230904,153900,2139853265,2220,2220,2220,2220,0
20230904,153800,2139853265,2220,2220,2220,2220,0
20230904,153700,2139853265,2220,2220,2220,2220,0
20230904,153600,2139853265,2220,2220,2220,2220,0
20230904,153500,2139853265,2220,2220,2220,2220,0
20230904,153400,2139853265,2220,2220,2220,2220,0
20230904,153300,2139853265,2220,2220,2220,2220,0
20230904,153200,2139853265,2220,2220,2220,2220,0
20230904,153100,2139853265,2220,2220,2220,2220,0
20230904,153000,2139853265,2220,2220,2220,2220,19295
20230904,152900,2097018365,2235,2235,2235,2235,0
20230904,152800,2097018365,2235,2235,2235,2235,0
20230904,152700,2097018365,2235,2235,2235,2235,0
20230904,152600,2097018365,2235,2235,2235,2235,0
20230904,152500,2097018365,2235,2235,2235,2235,0
20230904,152400,2097018365,2235,2235,2235,2235,0
20230904,152300,2097018365,2235,2235,2235,2235,0
20230904,152200,2097018365,2235,2235,2235,2235,0
20230904,152100,2097018365,2235,2235,2235,2235,0
20230904,152000,2097018365,2235,2235,2235,2235,0
20230904,151900,2097018365,2235,2230,2235,2220,1532
20230904,151800,2093606750,2235,2230,2235,2215,5380
20230904,151700,2081641190,2230,2230,2230,2225,1563
20230904,151600,2078155725,2230,2230,2230,2215,707
20230904,151500,2076587180,2230,2225,2230,2220,5524
20230904,151400,2064296370,2225,2225,2225,2215,7106
20230904,151300,2048541895,2225,2225,2225,2220,248
20230904,151200,2047991315,2220,2220,2225,2220,2913
20230904,151100,2041524440,2225,2215,2225,2215,909
20230904,151000,2039508735,2215,2225,2225,2210,10757
20230904,150900,2015697070,2230,2230,2230,2230,0
20230904,150800,2015697070,2230,2225,2230,2225,101
20230904,150700,2015472340,2230,2225,2230,2225,352
20230904,150600,2014688885,2230,2230,2230,2230,1402
20230904,150500,2011562425,2235,2230,2235,2220,1101
20230904,150400,2009115955,2235,2235,2235,2235,0
20230904,150300,2009115955,2235,2225,2235,2220,898
20230904,150200,2007115590,2235,2230,2235,2230,21
20230904,150100,2007068710,2235,2235,2235,2225,711
20230904,150000,2005486700,2225,2230,2230,2225,8682
20230904,145900,1986168200,2240,2235,2240,2235,1753
20230904,145800,1982250240,2235,2230,2235,2230,1736
20230904,145700,1978378905,2230,2235,2235,2230,275
20230904,145600,1977764540,2235,2235,2240,2235,601
20230904,145500,1976421300,2235,2240,2240,2235,1128
20230904,145400,1973899730,2235,2240,2240,2235,721
20230904,145300,1972284705,2240,2235,2240,2235,77
20230904,145200,1972112605,2240,2240,2240,2240,269
20230904,145100,1971510045,2240,2240,2240,2235,80
20230904,145000,1971331170,2240,2235,2240,2235,4199
20230904,144900,1961946395,2235,2240,2240,2235,397
20230904,144800,1961058600,2235,2235,2235,2235,5
20230904,144700,1961047425,2240,2235,2240,2235,102
20230904,144600,1960818950,2240,2240,2240,2240,10
20230904,144500,1960796550,2240,2235,2240,2235,1862
20230904,144400,1956634935,2235,2235,2235,2235,255
20230904,144300,1956065010,2245,2245,2245,2245,24
20230904,144200,1956011130,2245,2235,2245,2235,3459
20230904,144100,1948266885,2245,2245,2245,2235,912
20230904,144000,1946220105,2245,2240,2245,2235,1689
20230904,143900,1942440710,2240,2240,2240,2240,4833
20230904,143800,1931614790,2240,2235,2240,2230,170
20230904,143700,1931235155,2230,2245,2245,2230,185
20230904,143600,1930822590,2230,2230,2245,2230,168
20230904,143500,1930447935,2245,2240,2245,2230,1996
20230904,143400,1925976385,2240,2240,2245,2240,2462
20230904,143300,1920461500,2240,2235,2240,2230,4990
20230904,143200,1909325060,2240,2235,2240,2235,1611
20230904,143100,1905720190,2235,2235,2235,2235,310
20230904,143000,1905027340,2240,2235,2240,2235,358
20230904,142900,1904227205,2240,2240,2240,2240,2185
20230904,142800,1899332805,2245,2245,2245,2245,201
20230904,142700,1898881560,2245,2240,2245,2240,151
20230904,142600,1898543315,2245,2245,2245,2240,105
20230904,142500,1898307600,2250,2235,2250,2235,9717
20230904,142400,1876492955,2240,2240,2240,2235,611
20230904,142300,1875124815,2235,2235,2235,2235,22
20230904,142200,1875075645,2240,2235,2245,2235,1534
20230904,142100,1871646995,2235,2245,2245,2235,4419
20230904,142000,1861758380,2250,2250,2250,2250,100
20230904,141900,1861533380,2250,2245,2250,2245,515
20230904,141800,1860374740,2250,2250,2250,2250,2
20230904,141700,1860370240,2250,2240,2250,2240,212
20230904,141600,1859894240,2240,2240,2240,2240,465
20230904,141500,1858852640,2250,2250,2250,2250,1
20230904,141400,1858850390,2250,2255,2255,2245,579
20230904,141300,1857549425,2255,2245,2255,2245,4531
20230904,141200,1847355755,2250,2240,2250,2235,874
20230904,141100,1845400380,2240,2240,2240,2240,7
20230904,141000,1845384700,2240,2250,2255,2240,24475
20230904,140900,1790352340,2250,2240,2250,2240,2036
20230904,140800,1785781360,2240,2250,2255,2240,3844
20230904,140700,1777156590,2250,2255,2260,2250,1006
20230904,140600,1774888080,2255,2255,2255,2245,3809
20230904,140500,1766314255,2255,2260,2260,2250,10684
20230904,140400,1742252785,2260,2255,2260,2255,2777
20230904,140300,1735985395,2255,2250,2255,2250,3388
20230904,140200,1728349555,2250,2255,2255,2250,1704
20230904,140100,1724510545,2255,2255,2260,2255,3435
20230904,140000,1716764610,2255,2265,2265,2255,5440
20230904,135900,1704473185,2265,2260,2265,2260,7697
20230904,135800,1687053755,2260,2260,2265,2260,3192
20230904,135700,1679839830,2260,2260,2265,2250,11791
20230904,135600,1653206155,2260,2255,2260,2255,10954
20230904,135500,1628466685,2255,2255,2260,2250,7073
20230904,135400,1612521355,2255,2245,2260,2240,18133
20230904,135300,1571668695,2245,2240,2245,2240,8290
20230904,135200,1553083095,2245,2255,2255,2245,16850
20230904,135100,1515184625,2250,2255,2255,2250,5582
20230904,135000,1502600155,2250,2245,2255,2245,17603
20230904,134900,1462993535,2250,2250,2250,2245,1600
20230904,134800,1459398790,2245,2250,2250,2245,1553
20230904,134700,1455904795,2250,2245,2250,2245,1806
20230904,134600,1451842340,2245,2250,2250,2245,2293
20230904,134500,1446690840,2250,2245,2250,2245,7116
20230904,134400,1430715375,2245,2245,2245,2240,714
20230904,134300,1429112970,2245,2240,2245,2240,918
20230904,134200,1427056645,2240,2240,2240,2240,426
20230904,134100,1426102405,2245,2240,2245,2240,5386
20230904,134000,1414034270,2240,2240,2240,2240,1
20230904,133900,1414032030,2230,2240,2240,2230,5946
20230904,133800,1400766450,2240,2240,2240,2235,209
20230904,133700,1400298790,2235,2235,2235,2235,5619
20230904,133600,1387740325,2235,2235,2235,2235,1
20230904,133500,1387738090,2230,2230,2230,2230,100
20230904,133400,1387515090,2235,2235,2235,2235,0
20230904,133300,1387515090,2235,2235,2235,2235,0
20230904,133200,1387515090,2235,2230,2235,2225,245
20230904,133100,1386967670,2235,2235,2235,2235,0
20230904,133000,1386967670,2235,2235,2235,2235,21
20230904,132900,1386920735,2225,2225,2225,2225,228
20230904,132800,1386413435,2235,2235,2235,2235,0
20230904,132700,1386413435,2235,2235,2235,2235,1
20230904,132600,1386411200,2225,2225,2225,2225,950
20230904,132500,1384297450,2225,2235,2235,2225,33
20230904,132400,1384223705,2235,2235,2235,2235,1
20230904,132300,1384221470,2230,2225,2230,2225,51
20230904,132200,1384107965,2225,2230,2230,2225,316
20230904,132100,1383403435,2235,2230,2235,2215,5041
20230904,132000,1372220915,2225,2235,2235,2225,289
20230904,131900,1371577050,2230,2230,2230,2230,334
20230904,131800,1370832230,2230,2230,2230,2230,0
20230904,131700,1370832230,2230,2230,2230,2230,5
20230904,131600,1370821080,2230,2230,2230,2215,5339
20230904,131500,1358955005,2235,2235,2235,2230,615
20230904,131400,1357580555,2235,2225,2235,2225,110
20230904,131300,1357335795,2225,2225,2225,2225,0
20230904,131200,1357335795,2225,2225,2225,2225,0
20230904,131100,1357335795,2225,2230,2230,2225,693
20230904,131000,1355793835,2230,2230,2230,2230,542
20230904,130900,1354585175,2230,2230,2230,2230,500
20230904,130800,1353470175,2235,2235,2235,2235,52
20230904,130700,1353353955,2235,2230,2235,2225,1675
20230904,130600,1349626100,2235,2230,2235,2230,36
20230904,130500,1349545770,2235,2230,2235,2225,2140
20230904,130400,1344777805,2235,2235,2235,2235,1
20230904,130300,1344775570,2230,2235,2240,2230,3016
20230904,130200,1338036620,2235,2230,2235,2230,53
20230904,130100,1337918420,2235,2230,2235,2230,25801
20230904,130000,1280379350,2230,2230,2230,2230,1001
20230904,125900,1278147120,2225,2230,2230,2225,1003
20230904,125800,1275910440,2225,2225,2225,2225,2372
20230904,125700,1270632740,2225,2225,2225,2225,0
20230904,125600,1270632740,2225,2225,2225,2225,0
20230904,125500,1270632740,2225,2225,2225,2225,422
20230904,125400,1269693790,2225,2225,2225,2225,0
20230904,125300,1269693790,2225,2225,2225,2225,208
20230904,125200,1269230990,2230,2220,2230,2220,403
20230904,125100,1268336305,2220,2230,2230,2220,170
20230904,125000,1267958895,2220,2220,2220,2220,1013
20230904,124900,1265710035,2225,2225,2225,2225,1767
20230904,124800,1261778460,2225,2225,2225,2225,5
20230904,124700,1261767335,2230,2230,2230,2230,0
20230904,124600,1261767335,2230,2230,2230,2225,231
20230904,124500,1261253205,2230,2230,2230,2220,2942
20230904,124400,1254709215,2230,2230,2230,2230,354
20230904,124300,1253919795,2230,2230,2230,2230,5
20230904,124200,1253908645,2230,2230,2230,2230,50
20230904,124100,1253797145,2230,2230,2230,2215,1002
20230904,124000,1251577685,2215,2230,2230,2215,1003
20230904,123900,1249341025,2215,2215,2215,2215,50
20230904,123800,1249230275,2230,2220,2230,2220,601
20230904,123700,1247896045,2230,2230,2230,2230,1102
20230904,123600,1245438585,2215,2225,2225,2215,819
20230904,123500,1243621470,2230,2225,2230,2225,114
20230904,123400,1243367600,2225,2225,2225,2225,30
20230904,123300,1243300850,2225,2225,2225,2220,300
20230904,123200,1242634330,2225,2225,2225,2225,4
20230904,123100,1242625430,2225,2230,2230,2225,903
20230904,123000,1240614750,2230,2225,2230,2215,2071
20230904,122900,1236002910,2220,2220,2220,2220,0
20230904,122800,1236002910,2220,2225,2225,2220,1571
20230904,122700,1232507440,2225,2225,2225,2225,22
20230904,122600,1232458490,2225,2220,2225,2220,1175
20230904,122500,1229848850,2225,2225,2225,2225,14
20230904,122400,1229817700,2220,2225,2225,2220,661
20230904,122300,1228347020,2230,2230,2230,2230,0
20230904,122200,1228347020,2230,2230,2230,2220,678
20230904,122100,1226837330,2230,2230,2230,2220,752
20230904,122000,1225162370,2220,2220,2230,2220,2405
20230904,121900,1219818220,2220,2220,2220,2220,10
20230904,121800,1219796020,2220,2220,2220,2220,0
20230904,121700,1219796020,2220,2220,2220,2220,5
20230904,121600,1219784920,2230,2225,2230,2225,1081
20230904,121500,1217374790,2225,2225,2225,2225,5186
20230904,121400,1205835940,2225,2225,2225,2225,20
20230904,121300,1205791440,2225,2225,2225,2225,1471
20230904,121200,1202518465,2215,2215,2215,2215,0
20230904,121100,1202518465,2215,2215,2215,2215,1116
20230904,121000,1200046525,2225,2225,2225,2225,754
20230904,120900,1198368875,2225,2225,2225,2225,20
20230904,120800,1198324375,2225,2220,2225,2220,337
20230904,120700,1197576210,2225,2225,2225,2225,0
20230904,120600,1197576210,2225,2220,2225,2220,501
20230904,120500,1196463985,2225,2225,2230,2225,1441
20230904,120400,1193257755,2225,2225,2225,2225,375
20230904,120300,1192423380,2225,2225,2225,2225,8
20230904,120200,1192405580,2230,2230,2230,2230,400
20230904,120100,1191513580,2225,2225,2225,2225,3297
20230904,120000,1184177755,2225,2225,2225,2225,101
20230904,115900,1183953030,2220,2215,2225,2215,3913
20230904,115800,1175284125,2220,2225,2225,2220,10276
20230904,115700,1152461405,2225,2225,2230,2225,1341
20230904,115600,1149472680,2225,2225,2230,2225,1592
20230904,115500,1145928745,2225,2220,2225,2220,411
20230904,115400,1145014770,2225,2220,2225,2215,47
20230904,115300,1144910425,2220,2225,2225,2220,397
20230904,115200,1144027350,2230,2230,2230,2230,505
20230904,115100,1142901200,2230,2220,2230,2220,1736
20230904,115000,1139039685,2220,2220,2220,2220,1988
20230904,114900,1134626325,2220,2220,2220,2220,63
20230904,114800,1134486465,2225,2220,2225,2220,935
20230904,114700,1132406420,2220,2220,2220,2220,787
20230904,114600,1130659280,2220,2220,2220,2220,283
20230904,114500,1130031020,2215,2220,2220,2215,76
20230904,114400,1129862410,2220,2220,2220,2220,907
20230904,114300,1127848870,2220,2220,2220,2220,153
20230904,114200,1127509210,2220,2210,2220,2210,272
20230904,114100,1126907650,2210,2210,2210,2210,859
20230904,114000,1125009260,2210,2215,2220,2210,5842
20230904,113900,1112065120,2215,2215,2215,2215,100
20230904,113800,1111843620,2215,2215,2220,2215,1095
20230904,113700,1109418190,2215,2215,2215,2215,101
20230904,113600,1109194475,2220,2220,2220,2220,2875
20230904,113500,1102811975,2225,2225,2225,2225,70
20230904,113400,1102656225,2225,2220,2225,2220,501
20230904,113300,1101544000,2220,2220,2220,2220,2
20230904,113200,1101539560,2230,2225,2230,2225,2199
20230904,113100,1096640280,2230,2225,2230,2225,320
20230904,113000,1095927600,2230,2230,2230,2230,0
20230904,112900,1095927600,2230,2225,2230,2225,332
20230904,112800,1095188890,2230,2230,2230,2230,176
20230904,112700,1094796410,2235,2235,2235,2235,550
20230904,112600,1093567160,2235,2220,2240,2215,7617
20230904,112500,1076581620,2225,2215,2225,2215,3960
20230904,112400,1067802540,2220,2220,2220,2215,118
20230904,112300,1067540585,2220,2220,2220,2220,308
20230904,112200,1066856825,2220,2220,2220,2220,0
20230904,112100,1066856825,2220,2220,2220,2220,1
20230904,112000,1066854605,2215,2220,2220,2215,812
20230904,111900,1065056000,2215,2215,2215,2215,153
20230904,111800,1064717105,2220,2225,2225,2215,252
20230904,111700,1064158155,2215,2215,2225,2215,2287
20230904,111600,1059088265,2225,2220,2225,2220,1018
20230904,111500,1056828220,2220,2225,2230,2220,10555
20230904,111400,1033343075,2225,2240,2240,2225,6249
20230904,111300,1019408910,2235,2235,2240,2235,3532
20230904,111200,1011513825,2235,2245,2245,2235,2074
20230904,111100,1006867455,2245,2240,2245,2240,2345
20230904,111000,1001612665,2240,2240,2240,2240,8305
20230904,110900,983009465,2240,2250,2250,2235,11947
20230904,110800,956186275,2250,2245,2250,2235,15358
20230904,110700,921684115,2235,2235,2245,2230,13237
20230904,110600,892057440,2235,2225,2235,2225,19338
20230904,110500,848923535,2225,2225,2225,2220,9112
20230904,110400,828659530,2225,2215,2225,2215,7328
20230904,110300,812366245,2220,2215,2220,2215,4883
20230904,110200,801533560,2205,2215,2215,2205,3148
20230904,110100,794580740,2220,2210,2220,2205,11207
20230904,110000,769737645,2210,2210,2210,2210,1705
20230904,105900,765969595,2210,2210,2210,2210,2472
20230904,105800,760506475,2210,2205,2210,2205,4
20230904,105700,760497650,2210,2210,2210,2210,1
20230904,105600,760495440,2210,2200,2210,2200,51
20230904,105500,760383230,2210,2210,2210,2210,0
20230904,105400,760383230,2210,2210,2210,2210,0
20230904,105300,760383230,2210,2205,2210,2205,917
20230904,105200,758361240,2190,2205,2205,2190,2000
20230904,105100,753956080,2205,2200,2205,2200,546
20230904,105000,752754870,2200,2200,2200,2200,2890
20230904,104900,746396870,2195,2200,2200,2195,2099
20230904,104800,741782015,2200,2200,2200,2200,696
20230904,104700,740250815,2195,2195,2195,2195,300
20230904,104600,739592315,2200,2200,2200,2200,236
20230904,104500,739073115,2200,2200,2200,2200,976
20230904,104400,736925915,2195,2190,2195,2190,627
20230904,104300,735549655,2200,2195,2200,2195,3908
20230904,104200,726953595,2190,2190,2190,2190,2039
20230904,104100,722488185,2185,2190,2190,2185,11
20230904,104000,722464100,2190,2190,2190,2190,576
20230904,103900,721202660,2190,2190,2190,2190,0
20230904,103800,721202660,2190,2185,2190,2185,1501
20230904,103700,717922970,2190,2190,2190,2190,0
20230904,103600,717922970,2190,2190,2190,2190,3927
20230904,103500,709322840,2190,2195,2195,2190,2
20230904,103400,709318455,2195,2195,2195,2195,601
20230904,103300,707999260,2190,2190,2190,2190,2016
20230904,103200,703584220,2190,2185,2190,2185,37
20230904,103100,703503370,2185,2185,2185,2180,1754
20230904,103000,699671505,2190,2190,2190,2180,326
20230904,102900,698957575,2190,2180,2190,2175,4440
20230904,102800,689251965,2175,2175,2175,2175,402
20230904,102700,688377615,2175,2190,2190,2175,104
20230904,102600,688150880,2190,2180,2190,2180,221
20230904,102500,687668900,2180,2180,2180,2180,500
20230904,102400,686578900,2175,2190,2190,2175,49
20230904,102300,686471620,2180,2180,2180,2180,7683
20230904,102200,669722680,2180,2185,2185,2180,5220
20230904,102100,658318980,2185,2185,2185,2185,100
20230904,102000,658100480,2185,2185,2190,2185,116
20230904,101900,657847015,2185,2190,2190,2185,40
20230904,101800,657759610,2180,2185,2190,2180,463
20230904,101700,656747955,2190,2190,2190,2180,606
20230904,101600,655426675,2180,2190,2190,2180,5200
20230904,101500,644088705,2190,2190,2190,2180,223
20230904,101400,643600345,2190,2190,2190,2180,10052
20230904,101300,621636680,2180,2190,2190,2180,530
20230904,101200,620478270,2180,2190,2190,2180,71
20230904,101100,620323320,2180,2185,2190,2180,11467
20230904,101000,595271075,2190,2190,2190,2185,355
20230904,100900,594495325,2185,2185,2185,2185,3697
20230904,100800,586417380,2190,2190,2190,2190,6731
20230904,100700,571676490,2190,2190,2190,2190,300
20230904,100600,571019490,2190,2190,2190,2190,923
20230904,100500,568998120,2190,2190,2190,2190,1101
20230904,100400,566586930,2190,2200,2200,2190,7350
20230904,100300,550488090,2200,2190,2200,2190,1694
20230904,100200,546772510,2190,2195,2195,2190,705
20230904,100100,545225535,2195,2195,2195,2195,500
20230904,100000,544128035,2195,2195,2195,2195,21
20230904,095900,544081940,2195,2195,2195,2195,0
20230904,095800,544081940,2195,2190,2195,2190,401
20230904,095700,543203745,2190,2190,2190,2190,963
20230904,095600,541094775,2195,2195,2195,2195,0
20230904,095500,541094775,2195,2195,2195,2195,303
20230904,095400,540429690,2195,2195,2195,2195,227
20230904,095300,539931425,2200,2195,2200,2190,6461
20230904,095200,525757025,2195,2195,2200,2195,516
20230904,095100,524624400,2200,2195,2200,2195,699
20230904,095000,523090085,2195,2195,2195,2195,400
20230904,094900,522212085,2195,2195,2200,2195,379
20230904,094800,521380080,2195,2195,2195,2195,0
20230904,094700,521380080,2195,2195,2195,2195,451
20230904,094600,520390135,2195,2195,2195,2195,598
20230904,094500,519077525,2195,2195,2195,2195,2031
20230904,094400,514619480,2200,2200,2200,2200,0
20230904,094300,514619480,2200,2200,2205,2200,1379
20230904,094200,511585430,2205,2205,2205,2205,0
20230904,094100,511585430,2205,2205,2205,2205,191
20230904,094000,511164275,2205,2210,2210,2200,1499
20230904,093900,507857765,2210,2200,2210,2200,720
20230904,093800,506273755,2200,2210,2210,2200,2356
20230904,093700,501087295,2200,2205,2205,2200,10320
20230904,093600,478383195,2210,2205,2210,2205,3567
20230904,093500,470504495,2215,2210,2215,2210,3662
20230904,093400,462411445,2210,2210,2210,2210,5566
20230904,093300,450110585,2205,2205,2205,2205,2048
20230904,093200,445594745,2205,2205,2205,2205,12
20230904,093100,445568285,2205,2210,2210,2200,2293
20230904,093000,440516165,2205,2205,2210,2205,611
20230904,092900,439168905,2205,2205,2205,2205,692
20230904,092800,437643045,2205,2205,2205,2205,1298
20230904,092700,434780955,2205,2215,2215,2205,862
20230904,092600,432872135,2205,2195,2205,2195,6687
20230904,092500,418185755,2195,2190,2195,2190,453
20230904,092400,417191485,2195,2190,2195,2190,4200
20230904,092300,407977485,2195,2195,2195,2190,431
20230904,092200,407032575,2190,2195,2195,2190,2330
20230904,092100,401919725,2195,2190,2195,2190,151
20230904,092000,401589030,2190,2190,2195,2190,2004
20230904,091900,397191695,2190,2190,2190,2190,1098
20230904,091800,394787075,2190,2190,2195,2190,1828
20230904,091700,390783650,2195,2185,2195,2185,1008
20230904,091600,388581110,2195,2195,2195,2190,15500
20230904,091500,354632110,2195,2200,2200,2190,2071
20230904,091400,350086505,2195,2195,2195,2195,4439
20230904,091300,340342900,2195,2200,2200,2195,10289
20230904,091200,317731360,2200,2200,2200,2195,3081
20230904,091100,310958925,2200,2200,2200,2200,1132
20230904,091000,308468525,2200,2210,2210,2200,13986
20230904,090900,277674485,2210,2215,2215,2205,6757
20230904,090800,262741495,2215,2215,2215,2210,6230
20230904,090700,248942050,2215,2210,2220,2210,839
20230904,090600,247086760,2205,2205,2210,2205,5256
20230904,090500,235488550,2205,2210,2220,2205,9987
20230904,090400,213418495,2215,2220,2220,2210,2112
20230904,090300,208737955,2225,2215,2225,2215,5198
20230904,090200,197205585,2220,2220,2225,2210,18967
20230904,090100,155175105,2210,2230,2230,2210,16279
20230904,090000,119023595,2220,2235,2240,2220,53294