stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194300,1332710675,2155,2155,2155,2155,14897
20230905,194200,1332710675,2155,2155,2155,2155,0
20230905,194100,1332710675,2155,2155,2155,2155,0
20230905,194000,1332710675,2155,2155,2155,2155,0
20230905,193900,1332710675,2155,2155,2155,2155,0
20230905,193800,1332710675,2155,2155,2155,2155,0
20230905,193700,1332710675,2155,2155,2155,2155,0
20230905,193600,1332710675,2155,2155,2155,2155,0
20230905,193500,1332710675,2155,2155,2155,2155,0
20230905,193400,1332710675,2155,2155,2155,2155,0
20230905,193300,1332710675,2155,2155,2155,2155,0
20230905,193200,1332710675,2155,2155,2155,2155,0
20230905,193100,1332710675,2155,2155,2155,2155,0
20230905,193000,1332710675,2155,2155,2155,2155,0
20230905,192900,1332710675,2155,2155,2155,2155,0
20230905,192800,1332710675,2155,2155,2155,2155,0
20230905,192700,1332710675,2155,2155,2155,2155,0
20230905,192600,1332710675,2155,2155,2155,2155,0
20230905,192500,1332710675,2155,2155,2155,2155,0
20230905,192400,1332710675,2155,2155,2155,2155,0
20230905,192300,1332710675,2155,2155,2155,2155,0
20230905,192200,1332710675,2155,2155,2155,2155,0
20230905,192100,1332710675,2155,2155,2155,2155,0
20230905,192000,1332710675,2155,2155,2155,2155,0
20230905,191900,1332710675,2155,2155,2155,2155,0
20230905,191800,1332710675,2155,2155,2155,2155,0
20230905,191700,1332710675,2155,2155,2155,2155,0
20230905,191600,1332710675,2155,2155,2155,2155,0
20230905,191500,1332710675,2155,2155,2155,2155,0
20230905,191400,1332710675,2155,2155,2155,2155,0
20230905,191300,1332710675,2155,2155,2155,2155,14897
20230905,191200,1332710675,2155,2155,2155,2155,0
20230905,191100,1332710675,2155,2155,2155,2155,0
20230905,191000,1332710675,2155,2155,2155,2155,0
20230905,190900,1332710675,2155,2155,2155,2155,0
20230905,190800,1332710675,2155,2155,2155,2155,0
20230905,190700,1332710675,2155,2155,2155,2155,0
20230905,190600,1332710675,2155,2155,2155,2155,0
20230905,190500,1332710675,2155,2155,2155,2155,0
20230905,190400,1332710675,2155,2155,2155,2155,0
20230905,190300,1332710675,2155,2155,2155,2155,0
20230905,190200,1332710675,2155,2155,2155,2155,0
20230905,190100,1332710675,2155,2155,2155,2155,0
20230905,190000,1332710675,2155,2155,2155,2155,0
20230905,185900,1332710675,2155,2155,2155,2155,0
20230905,185800,1332710675,2155,2155,2155,2155,0
20230905,185700,1332710675,2155,2155,2155,2155,0
20230905,185600,1332710675,2155,2155,2155,2155,0
20230905,185500,1332710675,2155,2155,2155,2155,0
20230905,185400,1332710675,2155,2155,2155,2155,0
20230905,185300,1332710675,2155,2155,2155,2155,0
20230905,185200,1332710675,2155,2155,2155,2155,0
20230905,185100,1332710675,2155,2155,2155,2155,0
20230905,185000,1332710675,2155,2155,2155,2155,0
20230905,184900,1332710675,2155,2155,2155,2155,0
20230905,184800,1332710675,2155,2155,2155,2155,0
20230905,184700,1332710675,2155,2155,2155,2155,0
20230905,184600,1332710675,2155,2155,2155,2155,0
20230905,184500,1332710675,2155,2155,2155,2155,0
20230905,184400,1332710675,2155,2155,2155,2155,0
20230905,184300,1332710675,2155,2155,2155,2155,14897
20230905,184200,1332710675,2155,2155,2155,2155,0
20230905,184100,1332710675,2155,2155,2155,2155,0
20230905,184000,1332710675,2155,2155,2155,2155,0
20230905,183900,1332710675,2155,2155,2155,2155,0
20230905,183800,1332710675,2155,2155,2155,2155,0
20230905,183700,1332710675,2155,2155,2155,2155,0
20230905,183600,1332710675,2155,2155,2155,2155,0
20230905,183500,1332710675,2155,2155,2155,2155,0
20230905,183400,1332710675,2155,2155,2155,2155,0
20230905,183300,1332710675,2155,2155,2155,2155,0
20230905,183200,1332710675,2155,2155,2155,2155,0
20230905,183100,1332710675,2155,2155,2155,2155,0
20230905,183000,1332710675,2155,2155,2155,2155,0
20230905,182900,1332710675,2155,2155,2155,2155,0
20230905,182800,1332710675,2155,2155,2155,2155,0
20230905,182700,1332710675,2155,2155,2155,2155,0
20230905,182600,1332710675,2155,2155,2155,2155,0
20230905,182500,1332710675,2155,2155,2155,2155,0
20230905,182400,1332710675,2155,2155,2155,2155,0
20230905,182300,1332710675,2155,2155,2155,2155,0
20230905,182200,1332710675,2155,2155,2155,2155,0
20230905,182100,1332710675,2155,2155,2155,2155,0
20230905,182000,1332710675,2155,2155,2155,2155,0
20230905,181900,1332710675,2155,2155,2155,2155,0
20230905,181800,1332710675,2155,2155,2155,2155,0
20230905,181700,1332710675,2155,2155,2155,2155,0
20230905,181600,1332710675,2155,2155,2155,2155,0
20230905,181500,1332710675,2155,2155,2155,2155,0
20230905,181400,1332710675,2155,2155,2155,2155,0
20230905,181300,1332710675,2155,2155,2155,2155,14897
20230905,181200,1332710675,2155,2155,2155,2155,0
20230905,181100,1332710675,2155,2155,2155,2155,0
20230905,181000,1332710675,2155,2155,2155,2155,0
20230905,180900,1332710675,2155,2155,2155,2155,0
20230905,180800,1332710675,2155,2155,2155,2155,0
20230905,180700,1332710675,2155,2155,2155,2155,0
20230905,180600,1332710675,2155,2155,2155,2155,0
20230905,180500,1332710675,2155,2155,2155,2155,0
20230905,180400,1332710675,2155,2155,2155,2155,0
20230905,180300,1332710675,2155,2155,2155,2155,0
20230905,180200,1332710675,2155,2155,2155,2155,0
20230905,180100,1332710675,2155,2155,2155,2155,0
20230905,180000,1332710675,2155,2155,2155,2155,0
20230905,175900,1332710675,2155,2155,2155,2155,0
20230905,175800,1332710675,2155,2155,2155,2155,0
20230905,175700,1332710675,2155,2155,2155,2155,0
20230905,175600,1332710675,2155,2155,2155,2155,0
20230905,175500,1332710675,2155,2155,2155,2155,0
20230905,175400,1332710675,2155,2155,2155,2155,0
20230905,175300,1332710675,2155,2155,2155,2155,0
20230905,175200,1332710675,2155,2155,2155,2155,0
20230905,175100,1332710675,2155,2155,2155,2155,0
20230905,175000,1332710675,2155,2155,2155,2155,0
20230905,174900,1332710675,2155,2155,2155,2155,0
20230905,174800,1332710675,2155,2155,2155,2155,0
20230905,174700,1332710675,2155,2155,2155,2155,0
20230905,174600,1332710675,2155,2155,2155,2155,0
20230905,174500,1332710675,2155,2155,2155,2155,0
20230905,174400,1332710675,2155,2155,2155,2155,0
20230905,174300,1332710675,2155,2155,2155,2155,14897
20230905,174200,1332710675,2155,2155,2155,2155,0
20230905,174100,1332710675,2155,2155,2155,2155,0
20230905,174000,1332710675,2155,2155,2155,2155,0
20230905,173900,1332710675,2155,2155,2155,2155,0
20230905,173800,1332710675,2155,2155,2155,2155,0
20230905,173700,1332710675,2155,2155,2155,2155,0
20230905,173600,1332710675,2155,2155,2155,2155,0
20230905,173500,1332710675,2155,2155,2155,2155,0
20230905,173400,1332710675,2155,2155,2155,2155,0
20230905,173300,1332710675,2155,2155,2155,2155,0
20230905,173200,1332710675,2155,2155,2155,2155,0
20230905,173100,1332710675,2155,2155,2155,2155,0
20230905,173000,1332710675,2155,2155,2155,2155,0
20230905,172900,1332710675,2155,2155,2155,2155,0
20230905,172800,1332710675,2155,2155,2155,2155,0
20230905,172700,1332710675,2155,2155,2155,2155,0
20230905,172600,1332710675,2155,2155,2155,2155,0
20230905,172500,1332710675,2155,2155,2155,2155,0
20230905,172400,1332710675,2155,2155,2155,2155,0
20230905,172300,1332710675,2155,2155,2155,2155,0
20230905,172200,1332710675,2155,2155,2155,2155,0
20230905,172100,1332710675,2155,2155,2155,2155,0
20230905,172000,1332710675,2155,2155,2155,2155,0
20230905,171900,1332710675,2155,2155,2155,2155,0
20230905,171800,1332710675,2155,2155,2155,2155,0
20230905,171700,1332710675,2155,2155,2155,2155,0
20230905,171600,1332710675,2155,2155,2155,2155,0
20230905,171500,1332710675,2155,2155,2155,2155,0
20230905,171400,1332710675,2155,2155,2155,2155,0
20230905,171300,1332710675,2155,2155,2155,2155,14897
20230905,171200,1332710675,2155,2155,2155,2155,0
20230905,171100,1332710675,2155,2155,2155,2155,0
20230905,171000,1332710675,2155,2155,2155,2155,0
20230905,170900,1332710675,2155,2155,2155,2155,0
20230905,170800,1332710675,2155,2155,2155,2155,0
20230905,170700,1332710675,2155,2155,2155,2155,0
20230905,170600,1332710675,2155,2155,2155,2155,0
20230905,170500,1332710675,2155,2155,2155,2155,0
20230905,170400,1332710675,2155,2155,2155,2155,0
20230905,170300,1332710675,2155,2155,2155,2155,0
20230905,170200,1332710675,2155,2155,2155,2155,0
20230905,170100,1332710675,2155,2155,2155,2155,0
20230905,170000,1332710675,2155,2155,2155,2155,0
20230905,165900,1332710675,2155,2155,2155,2155,0
20230905,165800,1332710675,2155,2155,2155,2155,0
20230905,165700,1332710675,2155,2155,2155,2155,0
20230905,165600,1332710675,2155,2155,2155,2155,0
20230905,165500,1332710675,2155,2155,2155,2155,0
20230905,165400,1332710675,2155,2155,2155,2155,0
20230905,165300,1332710675,2155,2155,2155,2155,0
20230905,165200,1332710675,2155,2155,2155,2155,0
20230905,165100,1332710675,2155,2155,2155,2155,0
20230905,165000,1332710675,2155,2155,2155,2155,0
20230905,164900,1332710675,2155,2155,2155,2155,0
20230905,164800,1332710675,2155,2155,2155,2155,0
20230905,164700,1332710675,2155,2155,2155,2155,0
20230905,164600,1332710675,2155,2155,2155,2155,0
20230905,164500,1332710675,2155,2155,2155,2155,0
20230905,164400,1332710675,2155,2155,2155,2155,0
20230905,164300,1332710675,2155,2155,2155,2155,14897
20230905,164200,1332710675,2155,2155,2155,2155,0
20230905,164100,1332710675,2155,2155,2155,2155,0
20230905,164000,1332710675,2155,2155,2155,2155,0
20230905,163900,1332710675,2155,2155,2155,2155,0
20230905,163800,1332710675,2155,2155,2155,2155,0
20230905,163700,1332710675,2155,2155,2155,2155,0
20230905,163600,1332710675,2155,2155,2155,2155,0
20230905,163500,1332710675,2155,2155,2155,2155,0
20230905,163400,1332710675,2155,2155,2155,2155,0
20230905,163300,1332710675,2155,2155,2155,2155,0
20230905,163200,1332710675,2155,2155,2155,2155,0
20230905,163100,1332710675,2155,2155,2155,2155,0
20230905,163000,1332710675,2155,2155,2155,2155,0
20230905,162900,1332710675,2155,2155,2155,2155,0
20230905,162800,1332710675,2155,2155,2155,2155,0
20230905,162700,1332710675,2155,2155,2155,2155,0
20230905,162600,1332710675,2155,2155,2155,2155,0
20230905,162500,1332710675,2155,2155,2155,2155,0
20230905,162400,1332710675,2155,2155,2155,2155,0
20230905,162300,1332710675,2155,2155,2155,2155,0
20230905,162200,1332710675,2155,2155,2155,2155,0
20230905,162100,1332710675,2155,2155,2155,2155,0
20230905,162000,1332710675,2155,2155,2155,2155,0
20230905,161900,1332710675,2155,2155,2155,2155,0
20230905,161800,1332710675,2155,2155,2155,2155,0
20230905,161700,1332710675,2155,2155,2155,2155,0
20230905,161600,1332710675,2155,2155,2155,2155,0
20230905,161500,1332710675,2155,2155,2155,2155,0
20230905,161400,1332710675,2155,2155,2155,2155,0
20230905,161300,1332710675,2155,2155,2155,2155,14897
20230905,161200,1332710675,2155,2155,2155,2155,0
20230905,161100,1332710675,2155,2155,2155,2155,0
20230905,161000,1332710675,2155,2155,2155,2155,0
20230905,160900,1332710675,2155,2155,2155,2155,0
20230905,160800,1332710675,2155,2155,2155,2155,0
20230905,160700,1332710675,2155,2155,2155,2155,0
20230905,160600,1332710675,2155,2155,2155,2155,0
20230905,160500,1332710675,2155,2155,2155,2155,0
20230905,160400,1332710675,2155,2155,2155,2155,0
20230905,160300,1332710675,2155,2155,2155,2155,0
20230905,160200,1332710675,2155,2155,2155,2155,0
20230905,160100,1332710675,2155,2155,2155,2155,0
20230905,160000,1332710675,2155,2155,2155,2155,0
20230905,155900,1332710675,2155,2155,2155,2155,0
20230905,155800,1332710675,2155,2155,2155,2155,0
20230905,155700,1332710675,2155,2155,2155,2155,0
20230905,155600,1332710675,2155,2155,2155,2155,0
20230905,155500,1332710675,2155,2155,2155,2155,0
20230905,155400,1332710675,2155,2155,2155,2155,0
20230905,155300,1332710675,2155,2155,2155,2155,0
20230905,155200,1332710675,2155,2155,2155,2155,0
20230905,155100,1332710675,2155,2155,2155,2155,0
20230905,155000,1332710675,2155,2155,2155,2155,0
20230905,154900,1332710675,2155,2155,2155,2155,0
20230905,154800,1332710675,2155,2155,2155,2155,0
20230905,154700,1332710675,2155,2155,2155,2155,0
20230905,154600,1332710675,2155,2155,2155,2155,0
20230905,154500,1332710675,2155,2155,2155,2155,0
20230905,154400,1332710675,2155,2155,2155,2155,0
20230905,154300,1332710675,2155,2155,2155,2155,14897
20230905,154200,1332710675,2155,2155,2155,2155,0
20230905,154100,1332710675,2155,2155,2155,2155,0
20230905,154000,1332710675,2155,2155,2155,2155,0
20230905,153900,1332710675,2155,2155,2155,2155,0
20230905,153800,1332710675,2155,2155,2155,2155,0
20230905,153700,1332710675,2155,2155,2155,2155,0
20230905,153600,1332710675,2155,2155,2155,2155,0
20230905,153500,1332710675,2155,2155,2155,2155,0
20230905,153400,1332710675,2155,2155,2155,2155,0
20230905,153300,1332710675,2155,2155,2155,2155,0
20230905,153200,1332710675,2155,2155,2155,2155,0
20230905,153100,1332710675,2155,2155,2155,2155,0
20230905,153000,1332710675,2155,2155,2155,2155,14897
20230905,152900,1300607640,2160,2160,2160,2160,0
20230905,152800,1300607640,2160,2160,2160,2160,0
20230905,152700,1300607640,2160,2160,2160,2160,0
20230905,152600,1300607640,2160,2160,2160,2160,0
20230905,152500,1300607640,2160,2160,2160,2160,0
20230905,152400,1300607640,2160,2160,2160,2160,0
20230905,152300,1300607640,2160,2160,2160,2160,0
20230905,152200,1300607640,2160,2160,2160,2160,0
20230905,152100,1300607640,2160,2160,2160,2160,0
20230905,152000,1300607640,2160,2160,2160,2160,0
20230905,151900,1300607640,2160,2160,2160,2155,63
20230905,151800,1300471715,2160,2160,2160,2160,10
20230905,151700,1300450115,2160,2150,2160,2150,873
20230905,151600,1298569695,2160,2160,2160,2150,338
20230905,151500,1297842705,2155,2155,2155,2155,2359
20230905,151400,1292759060,2155,2160,2160,2155,551
20230905,151300,1291568905,2155,2155,2155,2155,65
20230905,151200,1291428830,2160,2155,2160,2155,4630
20230905,151100,1281441050,2150,2155,2155,2150,2500
20230905,151000,1276061470,2155,2155,2155,2155,0
20230905,150900,1276061470,2155,2155,2155,2155,5332
20230905,150800,1264571010,2160,2160,2160,2160,48
20230905,150700,1264467330,2160,2160,2160,2160,3
20230905,150600,1264460850,2160,2160,2160,2160,0
20230905,150500,1264460850,2160,2160,2160,2160,1
20230905,150400,1264458690,2160,2155,2160,2150,327
20230905,150300,1263755570,2155,2155,2155,2155,6945
20230905,150200,1248789095,2160,2160,2160,2160,0
20230905,150100,1248789095,2160,2160,2160,2160,1400
20230905,150000,1245765095,2160,2160,2160,2160,0
20230905,145900,1245765095,2160,2160,2160,2160,51
20230905,145800,1245654935,2160,2160,2160,2160,3
20230905,145700,1245648455,2160,2160,2160,2160,2600
20230905,145600,1240032455,2155,2155,2155,2155,230
20230905,145500,1239536805,2165,2160,2165,2160,195
20230905,145400,1239114635,2160,2160,2165,2160,1500
20230905,145300,1235869635,2155,2160,2160,2155,815
20230905,145200,1234113240,2160,2160,2160,2155,5029
20230905,145100,1223251060,2165,2160,2165,2160,305
20230905,145000,1222592235,2160,2160,2165,2160,451
20230905,144900,1221618070,2160,2160,2160,2160,1441
20230905,144800,1218505510,2165,2165,2165,2165,8
20230905,144700,1218488190,2165,2165,2165,2165,2
20230905,144600,1218483860,2165,2165,2165,2165,1000
20230905,144500,1216318860,2165,2165,2165,2165,0
20230905,144400,1216318860,2165,2165,2165,2165,171
20230905,144300,1215948645,2165,2165,2165,2165,743
20230905,144200,1214340050,2170,2165,2170,2165,69
20230905,144100,1214190660,2170,2165,2170,2165,114
20230905,144000,1213943840,2170,2165,2170,2165,2279
20230905,143900,1209009800,2170,2165,2170,2165,1384
20230905,143800,1206013435,2165,2165,2165,2165,0
20230905,143700,1206013435,2165,2165,2165,2165,5
20230905,143600,1206002610,2165,2165,2165,2165,225
20230905,143500,1205515485,2165,2165,2165,2165,875
20230905,143400,1203621110,2170,2170,2170,2170,20
20230905,143300,1203577710,2170,2170,2170,2170,171
20230905,143200,1203206640,2170,2170,2170,2170,0
20230905,143100,1203206640,2170,2165,2170,2165,906
20230905,143000,1201240645,2170,2170,2170,2170,0
20230905,142900,1201240645,2170,2170,2170,2170,0
20230905,142800,1201240645,2170,2170,2170,2170,1
20230905,142700,1201238475,2165,2170,2170,2165,1861
20230905,142600,1197207140,2170,2170,2170,2170,981
20230905,142500,1195078370,2170,2170,2170,2170,2303
20230905,142400,1190080860,2170,2165,2170,2165,2
20230905,142300,1190076525,2170,2165,2170,2165,652
20230905,142200,1188662935,2170,2170,2170,2165,683
20230905,142100,1187180875,2165,2165,2165,2165,462
20230905,142000,1186180645,2170,2170,2170,2165,3
20230905,141900,1186174140,2165,2165,2170,2160,23
20230905,141800,1186124340,2165,2165,2165,2165,40
20230905,141700,1186037740,2170,2170,2170,2170,30
20230905,141600,1185972640,2170,2170,2170,2170,100
20230905,141500,1185755640,2170,2165,2170,2165,1891
20230905,141400,1181661575,2165,2160,2165,2160,54
20230905,141300,1181544895,2165,2165,2165,2165,3100
20230905,141200,1174833395,2165,2160,2165,2160,803
20230905,141100,1173095415,2165,2160,2165,2160,871
20230905,141000,1171213200,2160,2160,2160,2160,2300
20230905,140900,1166245200,2160,2160,2160,2160,1469
20230905,140800,1163072160,2165,2165,2165,2165,51
20230905,140700,1162961745,2165,2165,2165,2165,1030
20230905,140600,1160731795,2155,2160,2160,2155,2000
20230905,140500,1156418235,2160,2160,2160,2160,584
20230905,140400,1155156795,2160,2160,2160,2160,50
20230905,140300,1155048795,2160,2160,2160,2160,117
20230905,140200,1154796075,2160,2160,2160,2160,533
20230905,140100,1153644795,2160,2160,2160,2160,516
20230905,140000,1152530235,2160,2160,2160,2160,0
20230905,135900,1152530235,2160,2160,2160,2160,50
20230905,135800,1152422235,2160,2160,2160,2160,30
20230905,135700,1152357435,2160,2165,2165,2160,5
20230905,135600,1152346630,2165,2165,2165,2165,500
20230905,135500,1151264130,2165,2150,2165,2150,8015
20230905,135400,1133975755,2150,2155,2155,2150,1001
20230905,135300,1131823600,2155,2155,2155,2150,5017
20230905,135200,1121022295,2155,2155,2155,2155,218
20230905,135100,1120552505,2160,2160,2160,2155,26
20230905,135000,1120496360,2160,2150,2160,2150,2853
20230905,134900,1114352855,2150,2160,2160,2150,4130
20230905,134800,1105465750,2155,2155,2155,2155,1
20230905,134700,1105463595,2160,2155,2160,2155,3522
20230905,134600,1097873675,2155,2155,2155,2155,504
20230905,134500,1096787555,2150,2155,2155,2150,190
20230905,134400,1096378305,2155,2155,2155,2155,16
20230905,134300,1096343825,2155,2155,2155,2155,6
20230905,134200,1096330895,2155,2155,2155,2155,1608
20230905,134100,1092865655,2155,2155,2155,2150,7371
20230905,134000,1077011125,2150,2165,2165,2150,3749
20230905,133900,1068949660,2160,2160,2160,2155,2953
20230905,133800,1062579245,2160,2155,2165,2155,5101
20230905,133700,1051586080,2155,2160,2160,2155,1536
20230905,133600,1048273250,2160,2165,2165,2160,54
20230905,133500,1048156360,2165,2155,2165,2155,5101
20230905,133400,1037163695,2155,2155,2155,2155,6
20230905,133300,1037150765,2155,2165,2165,2155,5162
20230905,133200,1026020480,2160,2160,2160,2160,0
20230905,133100,1026020480,2160,2165,2165,2160,331
20230905,133000,1025305020,2165,2165,2165,2165,300
20230905,132900,1024655520,2165,2165,2165,2165,3
20230905,132800,1024649025,2165,2165,2165,2165,194
20230905,132700,1024229015,2165,2165,2165,2165,0
20230905,132600,1024229015,2165,2165,2165,2165,0
20230905,132500,1024229015,2165,2165,2165,2165,1
20230905,132400,1024226850,2165,2165,2165,2165,0
20230905,132300,1024226850,2165,2165,2165,2165,500
20230905,132200,1023144350,2165,2160,2165,2160,251
20230905,132100,1022602185,2165,2165,2165,2165,0
20230905,132000,1022602185,2165,2165,2165,2165,211
20230905,131900,1022145370,2160,2155,2160,2155,446
20230905,131800,1021182260,2160,2160,2160,2160,4
20230905,131700,1021173620,2160,2160,2160,2160,100
20230905,131600,1020957620,2165,2165,2165,2165,1
20230905,131500,1020955455,2165,2165,2165,2165,51
20230905,131400,1020845040,2155,2160,2160,2155,542
20230905,131300,1019675465,2170,2170,2170,2170,0
20230905,131200,1019675465,2170,2170,2170,2170,2
20230905,131100,1019671125,2155,2160,2170,2155,5600
20230905,131000,1007563790,2160,2160,2160,2160,200
20230905,130900,1007131790,2160,2160,2160,2160,0
20230905,130800,1007131790,2160,2160,2165,2160,718
20230905,130700,1005580905,2160,2160,2160,2160,59
20230905,130600,1005453465,2155,2155,2155,2155,68
20230905,130500,1005306925,2160,2155,2160,2155,11
20230905,130400,1005283215,2160,2155,2160,2155,745
20230905,130300,1003677730,2160,2160,2160,2160,530
20230905,130200,1002532930,2160,2160,2160,2160,2
20230905,130100,1002528610,2150,2160,2160,2150,13002
20230905,130000,974560025,2165,2160,2165,2155,195
20230905,125900,974139755,2155,2155,2160,2155,7504
20230905,125800,957968425,2160,2160,2160,2160,1910
20230905,125700,953842825,2160,2165,2170,2160,5291
20230905,125600,942413255,2165,2165,2165,2165,10
20230905,125500,942391605,2170,2165,2170,2165,1005
20230905,125400,940215755,2160,2160,2160,2160,0
20230905,125300,940215755,2160,2165,2165,2160,951
20230905,125200,938161590,2165,2165,2165,2165,747
20230905,125100,936544335,2165,2165,2165,2165,1
20230905,125000,936542170,2160,2160,2160,2160,5008
20230905,124900,925724890,2165,2165,2165,2165,500
20230905,124800,924642390,2165,2165,2165,2165,2416
20230905,124700,919411750,2165,2165,2165,2165,1528
20230905,124600,916103630,2165,2165,2165,2165,4601
20230905,124500,906142465,2165,2165,2165,2165,10
20230905,124400,906120815,2165,2170,2170,2165,4758
20230905,124300,895812245,2170,2170,2170,2170,0
20230905,124200,895812245,2170,2170,2170,2170,121
20230905,124100,895549675,2170,2170,2170,2170,197
20230905,124000,895122185,2165,2165,2165,2165,342
20230905,123900,894381755,2165,2165,2165,2165,1000
20230905,123800,892216755,2165,2165,2165,2165,1
20230905,123700,892214590,2165,2165,2165,2165,3616
20230905,123600,884385950,2165,2165,2165,2165,96
20230905,123500,884178110,2170,2170,2170,2170,4
20230905,123400,884169430,2170,2170,2170,2170,6
20230905,123300,884156410,2170,2170,2170,2170,2305
20230905,123200,879154560,2170,2170,2170,2170,50
20230905,123100,879046060,2170,2170,2170,2170,0
20230905,123000,879046060,2170,2170,2170,2170,0
20230905,122900,879046060,2170,2170,2170,2165,2102
20230905,122800,874485200,2170,2170,2170,2170,0
20230905,122700,874485200,2170,2170,2170,2170,0
20230905,122600,874485200,2170,2170,2170,2170,2478
20230905,122500,869107940,2170,2170,2170,2170,0
20230905,122400,869107940,2170,2170,2170,2170,1
20230905,122300,869105770,2165,2170,2170,2165,201
20230905,122200,868670600,2165,2165,2165,2165,0
20230905,122100,868670600,2165,2165,2165,2165,100
20230905,122000,868454100,2170,2170,2170,2170,1531
20230905,121900,865131830,2170,2170,2170,2170,0
20230905,121800,865131830,2170,2170,2170,2170,2422
20230905,121700,859876090,2175,2175,2175,2175,200
20230905,121600,859441090,2185,2185,2185,2185,0
20230905,121500,859441090,2185,2185,2185,2185,0
20230905,121400,859441090,2185,2185,2185,2185,1
20230905,121300,859438905,2170,2180,2180,2170,817
20230905,121200,857665915,2185,2185,2185,2185,1
20230905,121100,857663730,2170,2180,2185,2170,379
20230905,121000,856837730,2185,2185,2185,2185,70
20230905,120900,856684780,2185,2180,2185,2180,18090
20230905,120800,817192625,2180,2180,2180,2180,0
20230905,120700,817192625,2180,2180,2180,2180,330
20230905,120600,816473225,2180,2180,2180,2180,0
20230905,120500,816473225,2180,2180,2180,2180,0
20230905,120400,816473225,2180,2180,2180,2180,360
20230905,120300,815688425,2180,2180,2180,2180,2
20230905,120200,815684065,2180,2180,2180,2180,10
20230905,120100,815662265,2180,2175,2180,2175,22
20230905,120000,815614405,2170,2180,2180,2170,2201
20230905,115900,810837225,2175,2175,2175,2175,6459
20230905,115800,796788900,2180,2175,2180,2175,7
20230905,115700,796773670,2180,2185,2185,2180,6
20230905,115600,796760575,2185,2185,2185,2185,0
20230905,115500,796760575,2185,2180,2185,2180,4058
20230905,115400,787898045,2185,2170,2185,2170,13168
20230905,115300,759191100,2170,2170,2170,2170,100
20230905,115200,758974100,2170,2170,2170,2170,1
20230905,115100,758971930,2165,2165,2165,2165,0
20230905,115000,758971930,2165,2170,2170,2165,626
20230905,114900,757613640,2170,2170,2170,2170,6
20230905,114800,757600620,2170,2170,2170,2170,19
20230905,114700,757559390,2170,2170,2170,2170,0
20230905,114600,757559390,2170,2170,2170,2170,3
20230905,114500,757552880,2170,2170,2170,2170,0
20230905,114400,757552880,2170,2170,2170,2170,2000
20230905,114300,753212880,2170,2170,2170,2170,0
20230905,114200,753212880,2170,2170,2170,2170,461
20230905,114100,752212510,2170,2170,2170,2170,0
20230905,114000,752212510,2170,2170,2170,2170,150
20230905,113900,751887010,2170,2170,2170,2160,2711
20230905,113800,746030200,2170,2160,2170,2160,961
20230905,113700,743951305,2160,2165,2165,2160,10
20230905,113600,743929680,2160,2170,2170,2160,815
20230905,113500,742162320,2170,2170,2170,2170,0
20230905,113400,742162320,2170,2170,2170,2170,0
20230905,113300,742162320,2170,2170,2170,2170,2
20230905,113200,742157980,2160,2170,2170,2160,552
20230905,113100,740960660,2170,2170,2170,2170,0
20230905,113000,740960660,2170,2170,2170,2170,2607
20230905,112900,735303470,2165,2165,2170,2160,3062
20230905,112800,728689230,2170,2170,2170,2170,200
20230905,112700,728255230,2175,2155,2175,2155,5072
20230905,112600,717265130,2155,2155,2155,2155,9
20230905,112500,717245735,2155,2155,2155,2155,554
20230905,112400,716051865,2155,2155,2155,2150,23
20230905,112300,716002305,2150,2155,2155,2150,460
20230905,112200,715011010,2155,2160,2160,2155,4952
20230905,112100,704337915,2165,2160,2165,2160,43
20230905,112000,704244830,2165,2160,2165,2155,12239
20230905,111900,677869760,2160,2160,2160,2155,11120
20230905,111800,653857390,2165,2165,2165,2165,2
20230905,111700,653853060,2160,2165,2170,2160,2790
20230905,111600,647812710,2175,2175,2175,2175,0
20230905,111500,647812710,2175,2175,2175,2175,1
20230905,111400,647810535,2160,2165,2175,2160,1710
20230905,111300,644108300,2165,2170,2170,2165,439
20230905,111200,643157365,2170,2170,2170,2170,0
20230905,111100,643157365,2170,2170,2170,2170,304
20230905,111000,642497685,2170,2170,2170,2170,3
20230905,110900,642491175,2170,2170,2170,2155,29
20230905,110800,642428290,2170,2170,2170,2155,954
20230905,110700,640370125,2170,2160,2170,2160,59
20230905,110600,640242675,2170,2170,2170,2160,45
20230905,110500,640145045,2170,2165,2170,2160,1005
20230905,110400,637970210,2165,2165,2165,2165,75
20230905,110300,637807835,2160,2165,2165,2155,304
20230905,110200,637151190,2160,2165,2165,2155,506
20230905,110100,636058225,2165,2155,2165,2155,5800
20230905,110000,623546215,2155,2165,2165,2155,20
20230905,105900,623503015,2160,2160,2160,2150,1046
20230905,105800,621243675,2160,2160,2160,2150,15
20230905,105700,621211315,2160,2150,2160,2150,201
20230905,105600,620779155,2150,2160,2160,2150,1157
20230905,105500,618290815,2160,2150,2160,2150,9488
20230905,105400,597886600,2150,2150,2150,2150,5023
20230905,105300,587087150,2150,2160,2160,2150,2035
20230905,105200,582701550,2150,2150,2160,2150,5268
20230905,105100,571374890,2155,2155,2155,2155,390
20230905,105000,570534440,2155,2155,2160,2155,5857
20230905,104900,557912580,2155,2155,2155,2155,12219
20230905,104800,531580635,2160,2160,2165,2160,1833
20230905,104700,527620805,2165,2165,2165,2165,60
20230905,104600,527490905,2165,2165,2165,2165,200
20230905,104500,527057905,2165,2165,2165,2165,80
20230905,104400,526884705,2165,2165,2165,2165,0
20230905,104300,526884705,2165,2160,2165,2160,1101
20230905,104200,524506540,2165,2170,2170,2160,337
20230905,104100,523778605,2160,2160,2165,2155,402
20230905,104000,522912150,2160,2165,2170,2160,1058
20230905,103900,520624325,2170,2165,2170,2165,101
20230905,103800,520405655,2170,2155,2170,2155,14
20230905,103700,520375400,2155,2165,2170,2155,8575
20230905,103600,501851855,2165,2170,2170,2165,53
20230905,103500,501737100,2165,2170,2170,2165,92
20230905,103400,501537520,2170,2170,2170,2170,3
20230905,103300,501531010,2165,2165,2165,2165,230
20230905,103200,501033060,2160,2160,2160,2160,0
20230905,103100,501033060,2160,2165,2165,2160,1000
20230905,103000,498873035,2160,2160,2160,2160,1
20230905,102900,498870875,2160,2165,2170,2160,705
20230905,102800,497345695,2165,2165,2165,2165,59
20230905,102700,497217960,2165,2165,2165,2160,1067
20230905,102600,494910140,2165,2165,2165,2165,297
20230905,102500,494267135,2165,2170,2170,2165,4538
20230905,102400,484442175,2170,2175,2175,2170,1398
20230905,102300,481408425,2175,2175,2175,2175,159
20230905,102200,481062600,2175,2175,2175,2175,0
20230905,102100,481062600,2175,2170,2175,2170,19
20230905,102000,481021365,2170,2165,2170,2165,101
20230905,101900,480802610,2175,2175,2175,2175,0
20230905,101800,480802610,2175,2170,2175,2170,101
20230905,101700,480583435,2175,2175,2175,2170,1481
20230905,101600,477369015,2175,2175,2175,2175,0
20230905,101500,477369015,2175,2175,2175,2175,0
20230905,101400,477369015,2175,2165,2175,2165,623
20230905,101300,476019490,2175,2175,2175,2175,1
20230905,101200,476017315,2175,2170,2175,2165,6
20230905,101100,476004310,2170,2170,2170,2170,67
20230905,101000,475858920,2175,2175,2175,2175,0
20230905,100900,475858920,2175,2175,2175,2175,190
20230905,100800,475445670,2175,2170,2175,2165,103
20230905,100700,475222565,2175,2175,2175,2175,1
20230905,100600,475220390,2180,2180,2180,2175,102
20230905,100500,474998530,2175,2175,2180,2160,2358
20230905,100400,469865690,2175,2170,2175,2165,721
20230905,100300,468304710,2175,2170,2175,2170,190
20230905,100200,467892305,2160,2165,2170,2160,27001
20230905,100100,409562610,2165,2170,2170,2165,1741
20230905,100000,405793340,2165,2165,2165,2165,650
20230905,095900,404386090,2170,2170,2175,2165,3802
20230905,095800,396143995,2175,2175,2175,2175,68
20230905,095700,395996095,2180,2180,2180,2180,15
20230905,095600,395963395,2180,2175,2180,2175,249
20230905,095500,395421700,2175,2175,2175,2175,0
20230905,095400,395421700,2175,2170,2175,2170,306
20230905,095300,394757650,2175,2175,2175,2175,74
20230905,095200,394596700,2175,2175,2175,2175,5
20230905,095100,394585825,2180,2180,2180,2180,3
20230905,095000,394579285,2175,2180,2180,2170,596
20230905,094900,393283645,2170,2170,2180,2170,4467
20230905,094800,383576140,2175,2175,2175,2175,21
20230905,094700,383530465,2175,2175,2175,2175,0
20230905,094600,383530465,2175,2170,2175,2170,1690
20230905,094500,379863160,2165,2165,2170,2165,561
20230905,094400,378648580,2170,2170,2170,2165,1091
20230905,094300,376286110,2160,2165,2170,2160,1241
20230905,094200,373601215,2170,2170,2170,2165,1825
20230905,094100,369645395,2170,2170,2170,2170,96
20230905,094000,369437075,2165,2165,2170,2160,4246
20230905,093900,360251060,2170,2175,2180,2165,28485
20230905,093800,298458785,2180,2180,2180,2175,2207
20230905,093700,293656880,2180,2180,2180,2175,573
20230905,093600,292409350,2180,2180,2180,2180,11
20230905,093500,292385370,2180,2180,2180,2175,108
20230905,093400,292150430,2175,2180,2180,2170,4844
20230905,093300,281617185,2180,2175,2180,2170,6010
20230905,093200,268549120,2180,2170,2180,2170,3063
20230905,093100,261886790,2170,2180,2180,2170,4442
20230905,093000,252222495,2185,2185,2185,2175,23489
20230905,092900,201070880,2185,2185,2195,2185,622
20230905,092800,199709520,2190,2190,2190,2190,56
20230905,092700,199586880,2185,2190,2190,2185,501
20230905,092600,198492190,2185,2190,2195,2180,10631
20230905,092500,175297190,2185,2185,2185,2180,860
20230905,092400,173418340,2185,2185,2190,2180,794
20230905,092300,171684550,2190,2190,2190,2180,1679
20230905,092200,168020165,2185,2190,2190,2185,1460
20230905,092100,164830055,2185,2195,2195,2185,12071
20230905,092000,138441900,2190,2190,2195,2190,2075
20230905,091900,133897635,2190,2195,2195,2190,4064
20230905,091800,124986405,2205,2200,2205,2195,148
20230905,091700,124661265,2195,2195,2205,2195,2314
20230905,091600,119581170,2205,2190,2205,2190,2580
20230905,091500,113920215,2205,2195,2205,2195,384
20230905,091400,113077325,2195,2190,2195,2190,956
20230905,091300,110981160,2190,2200,2205,2190,12841
20230905,091200,82774545,2205,2205,2205,2205,1516
20230905,091100,79431765,2210,2210,2210,2205,9281
20230905,091000,58941940,2215,2215,2215,2215,563
20230905,090900,57694895,2230,2230,2235,2230,3437
20230905,090800,50030380,2230,2220,2230,2220,1018
20230905,090700,47770245,2200,2205,2210,2200,4255
20230905,090600,38396075,2200,2205,2205,2200,3440
20230905,090500,30810895,2205,2210,2210,2205,1486
20230905,090400,27527745,2220,2210,2220,2210,515
20230905,090300,26389475,2220,2220,2220,2210,598
20230905,090200,25065090,2220,2210,2220,2210,6983
20230905,090100,9610270,2210,2220,2220,2210,1727
20230905,090000,5784990,2220,2225,2225,2220,1970